date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-01-22 09:30:00,51.0,51.0,50.89,50.97,51254.0,44.5284,44.5284,44.4323,44.5022,51254.0
2020-01-22 09:40:00,50.97,50.97,50.84,50.85,46056.0,44.5022,44.5022,44.3887,44.3974,46056.0
2020-01-22 09:50:00,50.84,50.91,50.82,50.89,79860.0,44.3887,44.4498,44.3712,44.4323,79860.0
2020-01-22 10:00:00,50.88,50.89,50.77,50.79,70285.0,44.4236,44.4323,44.3275,44.345,70285.0
2020-01-22 10:10:00,50.77,50.82,50.75,50.81,73250.0,44.3275,44.3712,44.3101,44.3625,73250.0
2020-01-22 10:20:00,50.81,50.87,50.81,50.86,40641.0,44.3625,44.4149,44.3625,44.4061,40641.0
2020-01-22 10:30:00,50.86,50.88,50.82,50.86,37031.0,44.4061,44.4236,44.3712,44.4061,37031.0
2020-01-22 10:40:00,50.86,50.88,50.76,50.77,46506.0,44.4061,44.4236,44.3188,44.3275,46506.0
2020-01-22 10:50:00,50.77,50.77,50.7,50.71,29026.0,44.3275,44.3275,44.2664,44.2752,29026.0
2020-01-22 11:00:00,50.71,50.71,50.64,50.66,20093.0,44.2752,44.2752,44.214,44.2315,20093.0
2020-01-22 11:10:00,50.66,50.66,50.58,50.61,24098.0,44.2315,44.2315,44.1617,44.1878,24098.0
2020-01-22 11:20:00,50.59,50.59,50.51,50.51,24142.0,44.1704,44.1704,44.1005,44.1005,24142.0
2020-01-22 11:30:00,50.51,50.59,50.51,50.55,13469.0,44.1005,44.1704,44.1005,44.1355,13469.0
2020-01-22 11:40:00,50.55,50.58,50.52,50.53,28214.0,44.1355,44.1617,44.1093,44.118,28214.0
2020-01-22 11:50:00,50.53,50.58,50.53,50.53,11717.0,44.118,44.1617,44.118,44.118,11717.0
2020-01-22 12:00:00,50.54,50.55,50.51,50.55,24173.0,44.1267,44.1355,44.1005,44.1355,24173.0
2020-01-22 12:10:00,50.55,50.56,50.49,50.49,24547.0,44.1355,44.1442,44.0831,44.0831,24547.0
2020-01-22 12:20:00,50.49,50.51,50.45,50.46,25335.0,44.0831,44.1005,44.0481,44.0569,25335.0
2020-01-22 12:30:00,50.47,50.48,50.43,50.43,24201.0,44.0656,44.0743,44.0307,44.0307,24201.0
2020-01-22 12:40:00,50.44,50.46,50.42,50.43,15865.0,44.0394,44.0569,44.022,44.0307,15865.0
2020-01-22 12:50:00,50.43,50.44,50.41,50.42,14702.0,44.0307,44.0394,44.0132,44.022,14702.0
2020-01-22 13:00:00,50.43,50.46,50.42,50.45,16308.0,44.0307,44.0569,44.022,44.0481,16308.0
2020-01-22 13:10:00,50.45,50.48,50.44,50.44,22247.0,44.0481,44.0743,44.0394,44.0394,22247.0
2020-01-22 13:20:00,50.44,50.47,50.43,50.47,16538.0,44.0394,44.0656,44.0307,44.0656,16538.0
2020-01-22 13:30:00,50.47,50.47,50.45,50.47,15816.0,44.0656,44.0656,44.0481,44.0656,15816.0
2020-01-22 13:40:00,50.47,50.5,50.46,50.46,21468.0,44.0656,44.0918,44.0569,44.0569,21468.0
2020-01-22 13:50:00,50.46,50.47,50.42,50.42,24778.0,44.0569,44.0656,44.022,44.022,24778.0
2020-01-22 14:00:00,50.42,50.46,50.4,50.46,30362.0,44.022,44.0569,44.0045,44.0569,30362.0
2020-01-22 14:10:00,50.47,50.47,50.44,50.46,31136.0,44.0656,44.0656,44.0394,44.0569,31136.0
2020-01-22 14:20:00,50.46,50.47,50.45,50.46,20062.0,44.0569,44.0656,44.0481,44.0569,20062.0
2020-01-22 14:30:00,50.45,50.46,50.44,50.46,14361.0,44.0481,44.0569,44.0394,44.0569,14361.0
2020-01-22 14:40:00,50.46,50.47,50.44,50.46,20298.0,44.0569,44.0656,44.0394,44.0569,20298.0
2020-01-22 14:50:00,50.46,50.48,50.44,50.48,18272.0,44.0569,44.0743,44.0394,44.0743,18272.0
2020-01-22 15:00:00,50.47,50.47,50.45,50.47,17326.0,44.0656,44.0656,44.0481,44.0656,17326.0
2020-01-22 15:10:00,50.48,50.48,50.41,50.43,42148.0,44.0743,44.0743,44.0132,44.0307,42148.0
2020-01-22 15:20:00,50.43,50.43,50.36,50.37,105316.0,44.0307,44.0307,43.9696,43.9783,105316.0
2020-01-22 15:30:00,50.37,50.41,50.37,50.38,78070.0,43.9783,44.0132,43.9783,43.987,78070.0
2020-01-22 15:40:00,50.38,50.39,50.33,50.39,156395.0,43.987,43.9958,43.9434,43.9958,156395.0
2020-01-22 15:50:00,50.39,50.46,50.38,50.45,235627.0,43.9958,44.0569,43.987,44.0481,235627.0
2020-01-23 09:30:00,50.33,50.35,50.17,50.22,68229.0,43.9434,43.9608,43.8037,43.8473,68229.0
2020-01-23 09:40:00,50.22,50.26,50.19,50.22,39623.0,43.8473,43.8823,43.8211,43.8473,39623.0
2020-01-23 09:50:00,50.22,50.26,50.15,50.19,24532.0,43.8473,43.8823,43.7862,43.8211,24532.0
2020-01-23 10:00:00,50.19,50.21,50.11,50.12,21737.0,43.8211,43.8386,43.7513,43.76,21737.0
2020-01-23 10:10:00,50.12,50.14,50.1,50.13,35801.0,43.76,43.7775,43.7426,43.7688,35801.0
2020-01-23 10:20:00,50.13,50.16,50.1,50.13,25204.0,43.7688,43.7949,43.7426,43.7688,25204.0
2020-01-23 10:30:00,50.13,50.16,50.08,50.09,43985.0,43.7688,43.7949,43.7251,43.7338,43985.0
2020-01-23 10:40:00,50.1,50.12,50.05,50.05,11990.0,43.7426,43.76,43.6989,43.6989,11990.0
2020-01-23 10:50:00,50.05,50.11,50.03,50.11,15822.0,43.6989,43.7513,43.6814,43.7513,15822.0
2020-01-23 11:00:00,50.1,50.1,50.03,50.08,22994.0,43.7426,43.7426,43.6814,43.7251,22994.0
2020-01-23 11:10:00,50.07,50.09,50.02,50.05,15104.0,43.7164,43.7338,43.6727,43.6989,15104.0
2020-01-23 11:20:00,50.05,50.08,50.02,50.02,16556.0,43.6989,43.7251,43.6727,43.6727,16556.0
2020-01-23 11:30:00,50.02,50.15,49.99,50.12,62869.0,43.6727,43.7862,43.6465,43.76,62869.0
2020-01-23 11:40:00,50.11,50.11,50.05,50.06,5113.0,43.7513,43.7513,43.6989,43.7076,5113.0
2020-01-23 11:50:00,50.05,50.12,50.04,50.12,13339.0,43.6989,43.76,43.6902,43.76,13339.0
2020-01-23 12:00:00,50.12,50.18,50.12,50.18,26681.0,43.76,43.8124,43.76,43.8124,26681.0
2020-01-23 12:10:00,50.18,50.27,50.18,50.26,32182.0,43.8124,43.891,43.8124,43.8823,32182.0
2020-01-23 12:20:00,50.26,50.28,50.2,50.23,16714.0,43.8823,43.8997,43.8299,43.8561,16714.0
2020-01-23 12:30:00,50.22,50.26,50.21,50.21,36953.0,43.8473,43.8823,43.8386,43.8386,36953.0
2020-01-23 12:40:00,50.2,50.24,50.19,50.19,43197.0,43.8299,43.8648,43.8211,43.8211,43197.0
2020-01-23 12:50:00,50.19,50.24,50.18,50.19,13064.0,43.8211,43.8648,43.8124,43.8211,13064.0
2020-01-23 13:00:00,50.18,50.19,50.14,50.14,4247.0,43.8124,43.8211,43.7775,43.7775,4247.0
2020-01-23 13:10:00,50.14,50.18,50.14,50.18,13891.0,43.7775,43.8124,43.7775,43.8124,13891.0
2020-01-23 13:20:00,50.18,50.2,50.16,50.17,12530.0,43.8124,43.8299,43.7949,43.8037,12530.0
2020-01-23 13:30:00,50.18,50.22,50.16,50.2,13682.0,43.8124,43.8473,43.7949,43.8299,13682.0
2020-01-23 13:40:00,50.2,50.26,50.19,50.23,24309.0,43.8299,43.8823,43.8211,43.8561,24309.0
2020-01-23 13:50:00,50.22,50.25,50.22,50.23,16943.0,43.8473,43.8735,43.8473,43.8561,16943.0
2020-01-23 14:00:00,50.22,50.25,50.22,50.23,61278.0,43.8473,43.8735,43.8473,43.8561,61278.0
2020-01-23 14:10:00,50.23,50.27,50.22,50.27,35207.0,43.8561,43.891,43.8473,43.891,35207.0
2020-01-23 14:20:00,50.26,50.27,50.25,50.26,6951.0,43.8823,43.891,43.8735,43.8823,6951.0
2020-01-23 14:30:00,50.26,50.3,50.25,50.27,9808.0,43.8823,43.9172,43.8735,43.891,9808.0
2020-01-23 14:40:00,50.27,50.28,50.26,50.27,10229.0,43.891,43.8997,43.8823,43.891,10229.0
2020-01-23 14:50:00,50.27,50.3,50.26,50.3,15343.0,43.891,43.9172,43.8823,43.9172,15343.0
2020-01-23 15:00:00,50.29,50.32,50.29,50.32,18472.0,43.9085,43.9346,43.9085,43.9346,18472.0
2020-01-23 15:10:00,50.31,50.31,50.23,50.23,21829.0,43.9259,43.9259,43.8561,43.8561,21829.0
2020-01-23 15:20:00,50.23,50.25,50.23,50.23,40509.0,43.8561,43.8735,43.8561,43.8561,40509.0
2020-01-23 15:30:00,50.24,50.27,50.21,50.23,94271.0,43.8648,43.891,43.8386,43.8561,94271.0
2020-01-23 15:40:00,50.23,50.24,50.21,50.22,128761.0,43.8561,43.8648,43.8386,43.8473,128761.0
2020-01-23 15:50:00,50.22,50.24,50.17,50.21,190160.0,43.8473,43.8648,43.8037,43.8386,190160.0
2020-01-24 09:30:00,50.52,50.62,50.46,50.49,103755.0,44.1093,44.1966,44.0569,44.0831,103755.0
2020-01-24 09:40:00,50.49,50.53,50.45,50.48,79322.0,44.0831,44.118,44.0481,44.0743,79322.0
2020-01-24 09:50:00,50.48,50.53,50.45,50.53,130246.0,44.0743,44.118,44.0481,44.118,130246.0
2020-01-24 10:00:00,50.53,50.54,50.33,50.35,57675.0,44.118,44.1267,43.9434,43.9608,57675.0
2020-01-24 10:10:00,50.34,50.37,50.23,50.25,130668.0,43.9521,43.9783,43.8561,43.8735,130668.0
2020-01-24 10:20:00,50.24,50.25,50.02,50.04,208736.0,43.8648,43.8735,43.6727,43.6902,208736.0
2020-01-24 10:30:00,50.05,50.08,49.99,50.0,83130.0,43.6989,43.7251,43.6465,43.6552,83130.0
2020-01-24 10:40:00,50.02,50.04,49.92,50.04,108486.0,43.6727,43.6902,43.5854,43.6902,108486.0
2020-01-24 10:50:00,50.04,50.1,50.03,50.08,29864.0,43.6902,43.7426,43.6814,43.7251,29864.0
2020-01-24 11:00:00,50.07,50.12,50.06,50.12,31694.0,43.7164,43.76,43.7076,43.76,31694.0
2020-01-24 11:10:00,50.11,50.11,50.01,50.04,35429.0,43.7513,43.7513,43.664,43.6902,35429.0
2020-01-24 11:20:00,50.04,50.09,50.01,50.06,71438.0,43.6902,43.7338,43.664,43.7076,71438.0
2020-01-24 11:30:00,50.07,50.08,49.94,49.99,29696.0,43.7164,43.7251,43.6029,43.6465,29696.0
2020-01-24 11:40:00,49.98,49.98,49.89,49.94,41526.0,43.6378,43.6378,43.5592,43.6029,41526.0
2020-01-24 11:50:00,49.93,49.96,49.89,49.9,12607.0,43.5941,43.6203,43.5592,43.5679,12607.0
2020-01-24 12:00:00,49.9,49.91,49.8,49.82,165133.0,43.5679,43.5767,43.4806,43.4981,165133.0
2020-01-24 12:10:00,49.83,49.83,49.69,49.69,48295.0,43.5068,43.5068,43.3846,43.3846,48295.0
2020-01-24 12:20:00,49.69,49.76,49.69,49.75,66063.0,43.3846,43.4457,43.3846,43.437,66063.0
2020-01-24 12:30:00,49.75,49.81,49.74,49.81,31029.0,43.437,43.4894,43.4282,43.4894,31029.0
2020-01-24 12:40:00,49.81,49.81,49.74,49.79,35784.0,43.4894,43.4894,43.4282,43.4719,35784.0
2020-01-24 12:50:00,49.79,49.82,49.74,49.82,26806.0,43.4719,43.4981,43.4282,43.4981,26806.0
2020-01-24 13:00:00,49.83,49.85,49.77,49.81,15186.0,43.5068,43.5243,43.4544,43.4894,15186.0
2020-01-24 13:10:00,49.8,49.8,49.73,49.73,10955.0,43.4806,43.4806,43.4195,43.4195,10955.0
2020-01-24 13:20:00,49.75,49.79,49.73,49.75,54184.0,43.437,43.4719,43.4195,43.437,54184.0
2020-01-24 13:30:00,49.74,49.74,49.64,49.64,73299.0,43.4282,43.4282,43.3409,43.3409,73299.0
2020-01-24 13:40:00,49.65,49.68,49.59,49.59,50391.0,43.3497,43.3759,43.2973,43.2973,50391.0
2020-01-24 13:50:00,49.6,49.65,49.58,49.65,19442.0,43.306,43.3497,43.2885,43.3497,19442.0
2020-01-24 14:00:00,49.65,49.66,49.63,49.66,17918.0,43.3497,43.3584,43.3322,43.3584,17918.0
2020-01-24 14:10:00,49.65,49.65,49.51,49.51,86456.0,43.3497,43.3497,43.2274,43.2274,86456.0
2020-01-24 14:20:00,49.51,49.53,49.46,49.47,50915.0,43.2274,43.2449,43.1838,43.1925,50915.0
2020-01-24 14:30:00,49.48,49.49,49.42,49.48,74310.0,43.2012,43.21,43.1488,43.2012,74310.0
2020-01-24 14:40:00,49.48,49.48,49.39,49.4,53669.0,43.2012,43.2012,43.1227,43.1314,53669.0
2020-01-24 14:50:00,49.4,49.41,49.37,49.39,145020.0,43.1314,43.1401,43.1052,43.1227,145020.0
2020-01-24 15:00:00,49.4,49.4,49.32,49.34,214223.0,43.1314,43.1314,43.0615,43.079,214223.0
2020-01-24 15:10:00,49.35,49.38,49.29,49.29,244720.0,43.0877,43.1139,43.0353,43.0353,244720.0
2020-01-24 15:20:00,49.3,49.31,49.25,49.26,182774.0,43.0441,43.0528,43.0004,43.0092,182774.0
2020-01-24 15:30:00,49.25,49.28,49.22,49.22,241151.0,43.0004,43.0266,42.9742,42.9742,241151.0
2020-01-24 15:40:00,49.22,49.35,49.2,49.34,207276.0,42.9742,43.0877,42.9568,43.079,207276.0
2020-01-24 15:50:00,49.34,49.42,49.28,49.28,293847.0,43.079,43.1488,43.0266,43.0266,293847.0
2020-01-27 09:30:00,48.92,49.04,48.82,48.96,204842.0,42.7123,42.8171,42.625,42.7472,204842.0
2020-01-27 09:40:00,48.97,48.97,48.78,48.78,113518.0,42.756,42.756,42.5901,42.5901,113518.0
2020-01-27 09:50:00,48.78,48.82,48.69,48.74,52978.0,42.5901,42.625,42.5115,42.5551,52978.0
2020-01-27 10:00:00,48.75,48.76,48.68,48.76,48636.0,42.5639,42.5726,42.5028,42.5726,48636.0
2020-01-27 10:10:00,48.76,48.76,48.61,48.63,36384.0,42.5726,42.5726,42.4416,42.4591,36384.0
2020-01-27 10:20:00,48.63,48.86,48.62,48.83,48129.0,42.4591,42.6599,42.4504,42.6337,48129.0
2020-01-27 10:30:00,48.83,48.85,48.72,48.73,29424.0,42.6337,42.6512,42.5377,42.5464,29424.0
2020-01-27 10:40:00,48.73,48.75,48.66,48.69,26103.0,42.5464,42.5639,42.4853,42.5115,26103.0
2020-01-27 10:50:00,48.69,48.79,48.68,48.78,27500.0,42.5115,42.5988,42.5028,42.5901,27500.0
2020-01-27 11:00:00,48.77,48.83,48.76,48.82,22037.0,42.5813,42.6337,42.5726,42.625,22037.0
2020-01-27 11:10:00,48.8,48.82,48.75,48.82,27282.0,42.6075,42.625,42.5639,42.625,27282.0
2020-01-27 11:20:00,48.82,48.87,48.8,48.84,36985.0,42.625,42.6686,42.6075,42.6424,36985.0
2020-01-27 11:30:00,48.85,48.96,48.84,48.92,38072.0,42.6512,42.7472,42.6424,42.7123,38072.0
2020-01-27 11:40:00,48.92,48.92,48.86,48.86,33800.0,42.7123,42.7123,42.6599,42.6599,33800.0
2020-01-27 11:50:00,48.87,48.92,48.85,48.87,30826.0,42.6686,42.7123,42.6512,42.6686,30826.0
2020-01-27 12:00:00,48.86,48.88,48.82,48.84,45690.0,42.6599,42.6774,42.625,42.6424,45690.0
2020-01-27 12:10:00,48.84,48.86,48.82,48.84,28820.0,42.6424,42.6599,42.625,42.6424,28820.0
2020-01-27 12:20:00,48.84,48.89,48.84,48.85,18372.0,42.6424,42.6861,42.6424,42.6512,18372.0
2020-01-27 12:30:00,48.86,48.89,48.84,48.87,21337.0,42.6599,42.6861,42.6424,42.6686,21337.0
2020-01-27 12:40:00,48.88,48.89,48.87,48.87,20776.0,42.6774,42.6861,42.6686,42.6686,20776.0
2020-01-27 12:50:00,48.88,48.93,48.88,48.91,22532.0,42.6774,42.721,42.6774,42.7036,22532.0
2020-01-27 13:00:00,48.9,48.93,48.87,48.88,20571.0,42.6948,42.721,42.6686,42.6774,20571.0
2020-01-27 13:10:00,48.89,48.93,48.86,48.93,18975.0,42.6861,42.721,42.6599,42.721,18975.0
2020-01-27 13:20:00,48.93,48.95,48.89,48.89,10793.0,42.721,42.7385,42.6861,42.6861,10793.0
2020-01-27 13:30:00,48.89,48.91,48.88,48.9,13773.0,42.6861,42.7036,42.6774,42.6948,13773.0
2020-01-27 13:40:00,48.9,48.93,48.88,48.91,15713.0,42.6948,42.721,42.6774,42.7036,15713.0
2020-01-27 13:50:00,48.92,48.92,48.84,48.86,27087.0,42.7123,42.7123,42.6424,42.6599,27087.0
2020-01-27 14:00:00,48.86,48.94,48.83,48.92,23374.0,42.6599,42.7298,42.6337,42.7123,23374.0
2020-01-27 14:10:00,48.93,49.01,48.91,49.01,39263.0,42.721,42.7909,42.7036,42.7909,39263.0
2020-01-27 14:20:00,49.01,49.03,48.94,49.03,19531.0,42.7909,42.8083,42.7298,42.8083,19531.0
2020-01-27 14:30:00,49.03,49.06,49.0,49.06,27477.0,42.8083,42.8345,42.7821,42.8345,27477.0
2020-01-27 14:40:00,49.07,49.07,48.97,48.97,26073.0,42.8433,42.8433,42.756,42.756,26073.0
2020-01-27 14:50:00,48.97,48.99,48.94,48.98,32763.0,42.756,42.7734,42.7298,42.7647,32763.0
2020-01-27 15:00:00,48.97,49.05,48.96,49.01,52438.0,42.756,42.8258,42.7472,42.7909,52438.0
2020-01-27 15:10:00,49.01,49.02,48.97,49.01,36897.0,42.7909,42.7996,42.756,42.7909,36897.0
2020-01-27 15:20:00,49.01,49.06,49.0,49.01,27873.0,42.7909,42.8345,42.7821,42.7909,27873.0
2020-01-27 15:30:00,49.0,49.0,48.94,48.97,50294.0,42.7821,42.7821,42.7298,42.756,50294.0
2020-01-27 15:40:00,48.97,49.02,48.92,48.92,53271.0,42.756,42.7996,42.7123,42.7123,53271.0
2020-01-27 15:50:00,48.92,48.94,48.89,48.9,96048.0,42.7123,42.7298,42.6861,42.6948,96048.0
2020-01-28 09:30:00,49.5,49.51,49.33,49.34,87234.0,43.2187,43.2274,43.0703,43.079,87234.0
2020-01-28 09:40:00,49.34,49.48,49.31,49.47,42912.0,43.079,43.2012,43.0528,43.1925,42912.0
2020-01-28 09:50:00,49.48,49.56,49.48,49.5,34253.0,43.2012,43.2711,43.2012,43.2187,34253.0
2020-01-28 10:00:00,49.49,49.64,49.47,49.62,47879.0,43.21,43.3409,43.1925,43.3235,47879.0
2020-01-28 10:10:00,49.59,49.59,49.5,49.5,34515.0,43.2973,43.2973,43.2187,43.2187,34515.0
2020-01-28 10:20:00,49.51,49.57,49.49,49.52,21564.0,43.2274,43.2798,43.21,43.2362,21564.0
2020-01-28 10:30:00,49.53,49.57,49.5,49.54,49443.0,43.2449,43.2798,43.2187,43.2536,49443.0
2020-01-28 10:40:00,49.54,49.59,49.52,49.53,15236.0,43.2536,43.2973,43.2362,43.2449,15236.0
2020-01-28 10:50:00,49.51,49.53,49.44,49.48,16588.0,43.2274,43.2449,43.1663,43.2012,16588.0
2020-01-28 11:00:00,49.48,49.51,49.44,49.47,11595.0,43.2012,43.2274,43.1663,43.1925,11595.0
2020-01-28 11:10:00,49.48,49.58,49.47,49.57,25075.0,43.2012,43.2885,43.1925,43.2798,25075.0
2020-01-28 11:20:00,49.57,49.64,49.55,49.61,46193.0,43.2798,43.3409,43.2624,43.3147,46193.0
2020-01-28 11:30:00,49.61,49.71,49.6,49.63,79374.0,43.3147,43.402,43.306,43.3322,79374.0
2020-01-28 11:40:00,49.62,49.65,49.6,49.61,15434.0,43.3235,43.3497,43.306,43.3147,15434.0
2020-01-28 11:50:00,49.62,49.64,49.6,49.62,12964.0,43.3235,43.3409,43.306,43.3235,12964.0
2020-01-28 12:00:00,49.61,49.62,49.54,49.57,15781.0,43.3147,43.3235,43.2536,43.2798,15781.0
2020-01-28 12:10:00,49.58,49.64,49.58,49.63,15406.0,43.2885,43.3409,43.2885,43.3322,15406.0
2020-01-28 12:20:00,49.64,49.68,49.62,49.63,17019.0,43.3409,43.3759,43.3235,43.3322,17019.0
2020-01-28 12:30:00,49.64,49.64,49.57,49.57,13021.0,43.3409,43.3409,43.2798,43.2798,13021.0
2020-01-28 12:40:00,49.56,49.56,49.53,49.53,25548.0,43.2711,43.2711,43.2449,43.2449,25548.0
2020-01-28 12:50:00,49.53,49.54,49.5,49.53,25952.0,43.2449,43.2536,43.2187,43.2449,25952.0
2020-01-28 13:00:00,49.54,49.54,49.49,49.5,16360.0,43.2536,43.2536,43.21,43.2187,16360.0
2020-01-28 13:10:00,49.5,49.55,49.5,49.53,31688.0,43.2187,43.2624,43.2187,43.2449,31688.0
2020-01-28 13:20:00,49.52,49.55,49.51,49.51,13319.0,43.2362,43.2624,43.2274,43.2274,13319.0
2020-01-28 13:30:00,49.52,49.55,49.5,49.55,24403.0,43.2362,43.2624,43.2187,43.2624,24403.0
2020-01-28 13:40:00,49.54,49.57,49.54,49.56,8429.0,43.2536,43.2798,43.2536,43.2711,8429.0
2020-01-28 13:50:00,49.55,49.59,49.54,49.57,18827.0,43.2624,43.2973,43.2536,43.2798,18827.0
2020-01-28 14:00:00,49.57,49.61,49.56,49.6,23652.0,43.2798,43.3147,43.2711,43.306,23652.0
2020-01-28 14:10:00,49.59,49.63,49.59,49.63,38614.0,43.2973,43.3322,43.2973,43.3322,38614.0
2020-01-28 14:20:00,49.63,49.64,49.6,49.6,22494.0,43.3322,43.3409,43.306,43.306,22494.0
2020-01-28 14:30:00,49.6,49.67,49.6,49.64,17166.0,43.306,43.3671,43.306,43.3409,17166.0
2020-01-28 14:40:00,49.65,49.68,49.64,49.68,19964.0,43.3497,43.3759,43.3409,43.3759,19964.0
2020-01-28 14:50:00,49.68,49.68,49.63,49.63,38770.0,43.3759,43.3759,43.3322,43.3322,38770.0
2020-01-28 15:00:00,49.63,49.64,49.59,49.61,30656.0,43.3322,43.3409,43.2973,43.3147,30656.0
2020-01-28 15:10:00,49.61,49.64,49.6,49.63,33627.0,43.3147,43.3409,43.306,43.3322,33627.0
2020-01-28 15:20:00,49.62,49.66,49.62,49.66,41444.0,43.3235,43.3584,43.3235,43.3584,41444.0
2020-01-28 15:30:00,49.66,49.66,49.59,49.6,42978.0,43.3584,43.3584,43.2973,43.306,42978.0
2020-01-28 15:40:00,49.59,49.63,49.59,49.63,70139.0,43.2973,43.3322,43.2973,43.3322,70139.0
2020-01-28 15:50:00,49.62,49.66,49.57,49.61,226466.0,43.3235,43.3584,43.2798,43.3147,226466.0
2020-01-29 09:30:00,50.09,50.09,49.9,49.93,184789.0,43.7338,43.7338,43.5679,43.5941,184789.0
2020-01-29 09:40:00,49.94,49.95,49.78,49.8,104076.0,43.6029,43.6116,43.4632,43.4806,104076.0
2020-01-29 09:50:00,49.79,49.86,49.69,49.69,98491.0,43.4719,43.533,43.3846,43.3846,98491.0
2020-01-29 10:00:00,49.7,49.73,49.66,49.67,102911.0,43.3933,43.4195,43.3584,43.3671,102911.0
2020-01-29 10:10:00,49.67,49.8,49.65,49.71,93318.0,43.3671,43.4806,43.3497,43.402,93318.0
2020-01-29 10:20:00,49.71,49.9,49.71,49.87,62262.0,43.402,43.5679,43.402,43.5417,62262.0
2020-01-29 10:30:00,49.88,49.97,49.88,49.96,58598.0,43.5505,43.6291,43.5505,43.6203,58598.0
2020-01-29 10:40:00,49.96,49.99,49.87,49.93,81564.0,43.6203,43.6465,43.5417,43.5941,81564.0
2020-01-29 10:50:00,49.93,50.06,49.93,50.05,46594.0,43.5941,43.7076,43.5941,43.6989,46594.0
2020-01-29 11:00:00,50.04,50.1,50.02,50.05,96971.0,43.6902,43.7426,43.6727,43.6989,96971.0
2020-01-29 11:10:00,50.05,50.07,49.97,50.01,101575.0,43.6989,43.7164,43.6291,43.664,101575.0
2020-01-29 11:20:00,50.02,50.11,50.01,50.05,94876.0,43.6727,43.7513,43.664,43.6989,94876.0
2020-01-29 11:30:00,50.04,50.09,49.92,49.93,56997.0,43.6902,43.7338,43.5854,43.5941,56997.0
2020-01-29 11:40:00,49.93,49.94,49.85,49.86,25008.0,43.5941,43.6029,43.5243,43.533,25008.0
2020-01-29 11:50:00,49.85,49.94,49.85,49.9,25157.0,43.5243,43.6029,43.5243,43.5679,25157.0
2020-01-29 12:00:00,49.89,49.95,49.89,49.95,15124.0,43.5592,43.6116,43.5592,43.6116,15124.0
2020-01-29 12:10:00,49.96,49.97,49.94,49.97,11896.0,43.6203,43.6291,43.6029,43.6291,11896.0
2020-01-29 12:20:00,49.96,49.96,49.92,49.93,14710.0,43.6203,43.6203,43.5854,43.5941,14710.0
2020-01-29 12:30:00,49.93,49.94,49.92,49.93,17641.0,43.5941,43.6029,43.5854,43.5941,17641.0
2020-01-29 12:40:00,49.94,49.97,49.92,49.97,19834.0,43.6029,43.6291,43.5854,43.6291,19834.0
2020-01-29 12:50:00,49.97,50.0,49.96,49.97,15116.0,43.6291,43.6552,43.6203,43.6291,15116.0
2020-01-29 13:00:00,49.98,49.99,49.96,49.96,10915.0,43.6378,43.6465,43.6203,43.6203,10915.0
2020-01-29 13:10:00,49.96,49.97,49.94,49.95,16408.0,43.6203,43.6291,43.6029,43.6116,16408.0
2020-01-29 13:20:00,49.96,50.0,49.96,49.99,18941.0,43.6203,43.6552,43.6203,43.6465,18941.0
2020-01-29 13:30:00,49.99,49.99,49.95,49.97,23945.0,43.6465,43.6465,43.6116,43.6291,23945.0
2020-01-29 13:40:00,49.97,50.0,49.95,49.97,17566.0,43.6291,43.6552,43.6116,43.6291,17566.0
2020-01-29 13:50:00,49.97,49.99,49.95,49.96,23143.0,43.6291,43.6465,43.6116,43.6203,23143.0
2020-01-29 14:00:00,49.92,50.0,49.92,49.98,16342.0,43.5854,43.6552,43.5854,43.6378,16342.0
2020-01-29 14:10:00,49.98,49.99,49.92,49.93,128852.0,43.6378,43.6465,43.5854,43.5941,128852.0
2020-01-29 14:20:00,49.94,49.95,49.91,49.91,47797.0,43.6029,43.6116,43.5767,43.5767,47797.0
2020-01-29 14:30:00,49.92,49.92,49.87,49.89,127304.0,43.5854,43.5854,43.5417,43.5592,127304.0
2020-01-29 14:40:00,49.89,49.92,49.87,49.91,84170.0,43.5592,43.5854,43.5417,43.5767,84170.0
2020-01-29 14:50:00,49.92,49.93,49.87,49.89,28564.0,43.5854,43.5941,43.5417,43.5592,28564.0
2020-01-29 15:00:00,49.88,49.89,49.79,49.86,122318.0,43.5505,43.5592,43.4719,43.533,122318.0
2020-01-29 15:10:00,49.86,49.87,49.77,49.82,38131.0,43.533,43.5417,43.4544,43.4981,38131.0
2020-01-29 15:20:00,49.82,49.85,49.74,49.84,138914.0,43.4981,43.5243,43.4282,43.5156,138914.0
2020-01-29 15:30:00,49.84,49.84,49.74,49.74,105253.0,43.5156,43.5156,43.4282,43.4282,105253.0
2020-01-29 15:40:00,49.74,49.74,49.64,49.7,201514.0,43.4282,43.4282,43.3409,43.3933,201514.0
2020-01-29 15:50:00,49.69,49.76,49.63,49.66,308904.0,43.3846,43.4457,43.3322,43.3584,308904.0
2020-01-30 09:30:00,49.37,49.39,49.2,49.29,201011.0,43.1052,43.1227,42.9568,43.0353,201011.0
2020-01-30 09:40:00,49.29,49.3,49.18,49.22,222707.0,43.0353,43.0441,42.9393,42.9742,222707.0
2020-01-30 09:50:00,49.22,49.22,49.13,49.16,80069.0,42.9742,42.9742,42.8956,42.9218,80069.0
2020-01-30 10:00:00,49.17,49.23,49.17,49.22,92734.0,42.9306,42.983,42.9306,42.9742,92734.0
2020-01-30 10:10:00,49.23,49.23,49.14,49.15,31987.0,42.983,42.983,42.9044,42.9131,31987.0
2020-01-30 10:20:00,49.15,49.19,49.12,49.13,385777.0,42.9131,42.948,42.8869,42.8956,385777.0
2020-01-30 10:30:00,49.14,49.16,49.08,49.1,191728.0,42.9044,42.9218,42.852,42.8695,191728.0
2020-01-30 10:40:00,49.11,49.11,48.94,49.0,228210.0,42.8782,42.8782,42.7298,42.7821,228210.0
2020-01-30 10:50:00,49.01,49.04,48.96,49.0,119312.0,42.7909,42.8171,42.7472,42.7821,119312.0
2020-01-30 11:00:00,49.0,49.07,48.95,48.96,75746.0,42.7821,42.8433,42.7385,42.7472,75746.0
2020-01-30 11:10:00,48.97,49.02,48.95,49.01,50837.0,42.756,42.7996,42.7385,42.7909,50837.0
2020-01-30 11:20:00,49.02,49.14,49.01,49.08,75834.0,42.7996,42.9044,42.7909,42.852,75834.0
2020-01-30 11:30:00,49.08,49.18,49.04,49.18,61312.0,42.852,42.9393,42.8171,42.9393,61312.0
2020-01-30 11:40:00,49.18,49.22,49.15,49.21,23750.0,42.9393,42.9742,42.9131,42.9655,23750.0
2020-01-30 11:50:00,49.21,49.26,49.1,49.1,136612.0,42.9655,43.0092,42.8695,42.8695,136612.0
2020-01-30 12:00:00,49.11,49.19,49.1,49.15,18735.0,42.8782,42.948,42.8695,42.9131,18735.0
2020-01-30 12:10:00,49.14,49.17,49.12,49.16,17445.0,42.9044,42.9306,42.8869,42.9218,17445.0
2020-01-30 12:20:00,49.17,49.21,49.13,49.13,16570.0,42.9306,42.9655,42.8956,42.8956,16570.0
2020-01-30 12:30:00,49.13,49.15,49.1,49.1,56635.0,42.8956,42.9131,42.8695,42.8695,56635.0
2020-01-30 12:40:00,49.1,49.12,49.09,49.11,42771.0,42.8695,42.8869,42.8607,42.8782,42771.0
2020-01-30 12:50:00,49.11,49.16,49.09,49.13,17893.0,42.8782,42.9218,42.8607,42.8956,17893.0
2020-01-30 13:00:00,49.14,49.21,49.13,49.21,41947.0,42.9044,42.9655,42.8956,42.9655,41947.0
2020-01-30 13:10:00,49.21,49.24,49.2,49.21,16893.0,42.9655,42.9917,42.9568,42.9655,16893.0
2020-01-30 13:20:00,49.21,49.21,49.14,49.14,31752.0,42.9655,42.9655,42.9044,42.9044,31752.0
2020-01-30 13:30:00,49.14,49.18,49.12,49.13,17970.0,42.9044,42.9393,42.8869,42.8956,17970.0
2020-01-30 13:40:00,49.14,49.14,49.04,49.06,241035.0,42.9044,42.9044,42.8171,42.8345,241035.0
2020-01-30 13:50:00,49.07,49.08,49.0,49.04,132351.0,42.8433,42.852,42.7821,42.8171,132351.0
2020-01-30 14:00:00,49.04,49.1,49.04,49.09,18583.0,42.8171,42.8695,42.8171,42.8607,18583.0
2020-01-30 14:10:00,49.09,49.13,49.09,49.1,157231.0,42.8607,42.8956,42.8607,42.8695,157231.0
2020-01-30 14:20:00,49.11,49.13,49.09,49.11,28255.0,42.8782,42.8956,42.8607,42.8782,28255.0
2020-01-30 14:30:00,49.1,49.12,49.07,49.08,41187.0,42.8695,42.8869,42.8433,42.852,41187.0
2020-01-30 14:40:00,49.09,49.16,48.94,49.05,117239.0,42.8607,42.9218,42.7298,42.8258,117239.0
2020-01-30 14:50:00,49.06,49.12,49.0,49.09,43372.0,42.8345,42.8869,42.7821,42.8607,43372.0
2020-01-30 15:00:00,49.09,49.16,49.08,49.09,45491.0,42.8607,42.9218,42.852,42.8607,45491.0
2020-01-30 15:10:00,49.1,49.11,49.07,49.09,45309.0,42.8695,42.8782,42.8433,42.8607,45309.0
2020-01-30 15:20:00,49.09,49.12,49.07,49.08,91840.0,42.8607,42.8869,42.8433,42.852,91840.0
2020-01-30 15:30:00,49.09,49.15,49.06,49.14,80936.0,42.8607,42.9131,42.8345,42.9044,80936.0
2020-01-30 15:40:00,49.13,49.16,49.08,49.09,160247.0,42.8956,42.9218,42.852,42.8607,160247.0
2020-01-30 15:50:00,49.09,49.13,49.08,49.08,342921.0,42.8607,42.8956,42.852,42.852,342921.0
2020-01-31 09:30:00,49.18,49.18,49.04,49.08,109982.0,42.9393,42.9393,42.8171,42.852,109982.0
2020-01-31 09:40:00,49.08,49.11,49.05,49.08,60117.0,42.852,42.8782,42.8258,42.852,60117.0
2020-01-31 09:50:00,49.09,49.16,49.01,49.16,36389.0,42.8607,42.9218,42.7909,42.9218,36389.0
2020-01-31 10:00:00,49.15,49.17,49.07,49.09,52987.0,42.9131,42.9306,42.8433,42.8607,52987.0
2020-01-31 10:10:00,49.08,49.11,48.95,48.98,58950.0,42.852,42.8782,42.7385,42.7647,58950.0
2020-01-31 10:20:00,48.99,49.0,48.92,48.93,58622.0,42.7734,42.7821,42.7123,42.721,58622.0
2020-01-31 10:30:00,48.92,48.95,48.86,48.89,47674.0,42.7123,42.7385,42.6599,42.6861,47674.0
2020-01-31 10:40:00,48.89,48.95,48.87,48.89,46369.0,42.6861,42.7385,42.6686,42.6861,46369.0
2020-01-31 10:50:00,48.89,48.9,48.82,48.86,67198.0,42.6861,42.6948,42.625,42.6599,67198.0
2020-01-31 11:00:00,48.85,48.94,48.77,48.82,81601.0,42.6512,42.7298,42.5813,42.625,81601.0
2020-01-31 11:10:00,48.83,48.93,48.79,48.91,50122.0,42.6337,42.721,42.5988,42.7036,50122.0
2020-01-31 11:20:00,48.91,48.93,48.77,48.77,30217.0,42.7036,42.721,42.5813,42.5813,30217.0
2020-01-31 11:30:00,48.77,48.89,48.72,48.75,44028.0,42.5813,42.6861,42.5377,42.5639,44028.0
2020-01-31 11:40:00,48.76,48.91,48.76,48.89,32873.0,42.5726,42.7036,42.5726,42.6861,32873.0
2020-01-31 11:50:00,48.88,48.97,48.87,48.94,73101.0,42.6774,42.756,42.6686,42.7298,73101.0
2020-01-31 12:00:00,48.95,48.95,48.79,48.8,124887.0,42.7385,42.7385,42.5988,42.6075,124887.0
2020-01-31 12:10:00,48.81,48.82,48.69,48.74,84324.0,42.6163,42.625,42.5115,42.5551,84324.0
2020-01-31 12:20:00,48.73,48.78,48.68,48.69,65416.0,42.5464,42.5901,42.5028,42.5115,65416.0
2020-01-31 12:30:00,48.68,48.7,48.54,48.54,182796.0,42.5028,42.5202,42.3805,42.3805,182796.0
2020-01-31 12:40:00,48.55,48.66,48.53,48.66,33692.0,42.3892,42.4853,42.3718,42.4853,33692.0
2020-01-31 12:50:00,48.66,48.71,48.6,48.7,21600.0,42.4853,42.5289,42.4329,42.5202,21600.0
2020-01-31 13:00:00,48.7,48.75,48.65,48.66,19919.0,42.5202,42.5639,42.4766,42.4853,19919.0
2020-01-31 13:10:00,48.66,48.7,48.65,48.68,21141.0,42.4853,42.5202,42.4766,42.5028,21141.0
2020-01-31 13:20:00,48.68,48.72,48.66,48.69,31925.0,42.5028,42.5377,42.4853,42.5115,31925.0
2020-01-31 13:30:00,48.68,48.68,48.61,48.64,36773.0,42.5028,42.5028,42.4416,42.4678,36773.0
2020-01-31 13:40:00,48.64,48.67,48.62,48.66,26142.0,42.4678,42.494,42.4504,42.4853,26142.0
2020-01-31 13:50:00,48.66,48.72,48.64,48.69,30901.0,42.4853,42.5377,42.4678,42.5115,30901.0
2020-01-31 14:00:00,48.69,48.78,48.68,48.75,56511.0,42.5115,42.5901,42.5028,42.5639,56511.0
2020-01-31 14:10:00,48.75,48.77,48.67,48.75,47276.0,42.5639,42.5813,42.494,42.5639,47276.0
2020-01-31 14:20:00,48.75,48.75,48.68,48.69,26703.0,42.5639,42.5639,42.5028,42.5115,26703.0
2020-01-31 14:30:00,48.68,48.79,48.68,48.73,51921.0,42.5028,42.5988,42.5028,42.5464,51921.0
2020-01-31 14:40:00,48.72,48.73,48.59,48.59,40413.0,42.5377,42.5464,42.4242,42.4242,40413.0
2020-01-31 14:50:00,48.6,48.68,48.56,48.67,98875.0,42.4329,42.5028,42.398,42.494,98875.0
2020-01-31 15:00:00,48.68,48.73,48.64,48.66,19900.0,42.5028,42.5464,42.4678,42.4853,19900.0
2020-01-31 15:10:00,48.66,48.66,48.57,48.59,29427.0,42.4853,42.4853,42.4067,42.4242,29427.0
2020-01-31 15:20:00,48.6,48.62,48.56,48.57,47439.0,42.4329,42.4504,42.398,42.4067,47439.0
2020-01-31 15:30:00,48.57,48.6,48.52,48.53,63758.0,42.4067,42.4329,42.3631,42.3718,63758.0
2020-01-31 15:40:00,48.53,48.62,48.47,48.6,179807.0,42.3718,42.4504,42.3194,42.4329,179807.0
2020-01-31 15:50:00,48.6,48.73,48.6,48.7,152583.0,42.4329,42.5464,42.4329,42.5202,152583.0
2020-02-03 09:30:00,48.62,48.68,48.59,48.68,94013.0,42.4504,42.5028,42.4242,42.5028,94013.0
2020-02-03 09:40:00,48.68,48.75,48.65,48.74,56137.0,42.5028,42.5639,42.4766,42.5551,56137.0
2020-02-03 09:50:00,48.73,48.83,48.72,48.79,35906.0,42.5464,42.6337,42.5377,42.5988,35906.0
2020-02-03 10:00:00,48.8,48.89,48.74,48.78,48209.0,42.6075,42.6861,42.5551,42.5901,48209.0
2020-02-03 10:10:00,48.78,48.86,48.77,48.86,29534.0,42.5901,42.6599,42.5813,42.6599,29534.0
2020-02-03 10:20:00,48.87,48.93,48.86,48.91,82452.0,42.6686,42.721,42.6599,42.7036,82452.0
2020-02-03 10:30:00,48.91,48.92,48.81,48.82,43030.0,42.7036,42.7123,42.6163,42.625,43030.0
2020-02-03 10:40:00,48.81,48.81,48.66,48.68,37571.0,42.6163,42.6163,42.4853,42.5028,37571.0
2020-02-03 10:50:00,48.67,48.81,48.67,48.77,90004.0,42.494,42.6163,42.494,42.5813,90004.0
2020-02-03 11:00:00,48.76,48.78,48.71,48.73,17043.0,42.5726,42.5901,42.5289,42.5464,17043.0
2020-02-03 11:10:00,48.71,48.72,48.6,48.62,37004.0,42.5289,42.5377,42.4329,42.4504,37004.0
2020-02-03 11:20:00,48.62,48.66,48.59,48.59,22204.0,42.4504,42.4853,42.4242,42.4242,22204.0
2020-02-03 11:30:00,48.6,48.61,48.48,48.53,85301.0,42.4329,42.4416,42.3281,42.3718,85301.0
2020-02-03 11:40:00,48.53,48.54,48.48,48.5,18305.0,42.3718,42.3805,42.3281,42.3456,18305.0
2020-02-03 11:50:00,48.5,48.52,48.48,48.51,17818.0,42.3456,42.3631,42.3281,42.3543,17818.0
2020-02-03 12:00:00,48.5,48.52,48.46,48.48,13413.0,42.3456,42.3631,42.3107,42.3281,13413.0
2020-02-03 12:10:00,48.46,48.53,48.45,48.53,17037.0,42.3107,42.3718,42.3019,42.3718,17037.0
2020-02-03 12:20:00,48.53,48.54,48.48,48.48,21314.0,42.3718,42.3805,42.3281,42.3281,21314.0
2020-02-03 12:30:00,48.48,48.49,48.44,48.47,26390.0,42.3281,42.3369,42.2932,42.3194,26390.0
2020-02-03 12:40:00,48.47,48.52,48.47,48.51,23682.0,42.3194,42.3631,42.3194,42.3543,23682.0
2020-02-03 12:50:00,48.51,48.52,48.5,48.51,8448.0,42.3543,42.3631,42.3456,42.3543,8448.0
2020-02-03 13:00:00,48.51,48.52,48.47,48.48,37294.0,42.3543,42.3631,42.3194,42.3281,37294.0
2020-02-03 13:10:00,48.48,48.5,48.46,48.48,22585.0,42.3281,42.3456,42.3107,42.3281,22585.0
2020-02-03 13:20:00,48.48,48.56,48.48,48.56,25825.0,42.3281,42.398,42.3281,42.398,25825.0
2020-02-03 13:30:00,48.57,48.6,48.54,48.6,18919.0,42.4067,42.4329,42.3805,42.4329,18919.0
2020-02-03 13:40:00,48.61,48.61,48.58,48.59,14392.0,42.4416,42.4416,42.4154,42.4242,14392.0
2020-02-03 13:50:00,48.59,48.61,48.56,48.61,11428.0,42.4242,42.4416,42.398,42.4416,11428.0
2020-02-03 14:00:00,48.6,48.6,48.55,48.55,11792.0,42.4329,42.4329,42.3892,42.3892,11792.0
2020-02-03 14:10:00,48.55,48.56,48.53,48.56,20861.0,42.3892,42.398,42.3718,42.398,20861.0
2020-02-03 14:20:00,48.55,48.57,48.54,48.55,17291.0,42.3892,42.4067,42.3805,42.3892,17291.0
2020-02-03 14:30:00,48.54,48.55,48.49,48.53,15550.0,42.3805,42.3892,42.3369,42.3718,15550.0
2020-02-03 14:40:00,48.54,48.61,48.51,48.57,38691.0,42.3805,42.4416,42.3543,42.4067,38691.0
2020-02-03 14:50:00,48.58,48.58,48.55,48.56,16950.0,42.4154,42.4154,42.3892,42.398,16950.0
2020-02-03 15:00:00,48.56,48.59,48.55,48.59,29049.0,42.398,42.4242,42.3892,42.4242,29049.0
2020-02-03 15:10:00,48.59,48.59,48.54,48.58,29967.0,42.4242,42.4242,42.3805,42.4154,29967.0
2020-02-03 15:20:00,48.58,48.58,48.53,48.55,65466.0,42.4154,42.4154,42.3718,42.3892,65466.0
2020-02-03 15:30:00,48.55,48.56,48.52,48.54,45002.0,42.3892,42.398,42.3631,42.3805,45002.0
2020-02-03 15:40:00,48.55,48.55,48.51,48.52,37170.0,42.3892,42.3892,42.3543,42.3631,37170.0
2020-02-03 15:50:00,48.51,48.53,48.48,48.51,109492.0,42.3543,42.3718,42.3281,42.3543,109492.0
2020-02-04 09:30:00,48.76,48.81,48.72,48.77,130703.0,42.5726,42.6163,42.5377,42.5813,130703.0
2020-02-04 09:40:00,48.78,48.91,48.75,48.9,81795.0,42.5901,42.7036,42.5639,42.6948,81795.0
2020-02-04 09:50:00,48.91,48.93,48.86,48.87,24132.0,42.7036,42.721,42.6599,42.6686,24132.0
2020-02-04 10:00:00,48.88,48.88,48.79,48.79,26067.0,42.6774,42.6774,42.5988,42.5988,26067.0
2020-02-04 10:10:00,48.79,48.81,48.75,48.81,28858.0,42.5988,42.6163,42.5639,42.6163,28858.0
2020-02-04 10:20:00,48.82,48.91,48.82,48.88,36484.0,42.625,42.7036,42.625,42.6774,36484.0
2020-02-04 10:30:00,48.89,48.95,48.83,48.95,37028.0,42.6861,42.7385,42.6337,42.7385,37028.0
2020-02-04 10:40:00,48.95,49.02,48.94,48.99,27175.0,42.7385,42.7996,42.7298,42.7734,27175.0
2020-02-04 10:50:00,49.0,49.06,48.98,49.0,30351.0,42.7821,42.8345,42.7647,42.7821,30351.0
2020-02-04 11:00:00,49.01,49.03,48.98,48.99,21190.0,42.7909,42.8083,42.7647,42.7734,21190.0
2020-02-04 11:10:00,48.99,49.06,48.98,49.06,33881.0,42.7734,42.8345,42.7647,42.8345,33881.0
2020-02-04 11:20:00,49.06,49.06,48.97,48.97,34118.0,42.8345,42.8345,42.756,42.756,34118.0
2020-02-04 11:30:00,48.98,49.06,48.97,49.04,32222.0,42.7647,42.8345,42.756,42.8171,32222.0
2020-02-04 11:40:00,49.04,49.09,49.02,49.04,19023.0,42.8171,42.8607,42.7996,42.8171,19023.0
2020-02-04 11:50:00,49.03,49.03,48.93,48.95,18693.0,42.8083,42.8083,42.721,42.7385,18693.0
2020-02-04 12:00:00,48.95,48.99,48.92,48.98,17076.0,42.7385,42.7734,42.7123,42.7647,17076.0
2020-02-04 12:10:00,48.98,49.0,48.93,48.94,17685.0,42.7647,42.7821,42.721,42.7298,17685.0
2020-02-04 12:20:00,48.93,48.95,48.91,48.93,21253.0,42.721,42.7385,42.7036,42.721,21253.0
2020-02-04 12:30:00,48.93,48.93,48.87,48.89,28221.0,42.721,42.721,42.6686,42.6861,28221.0
2020-02-04 12:40:00,48.9,48.91,48.83,48.83,24993.0,42.6948,42.7036,42.6337,42.6337,24993.0
2020-02-04 12:50:00,48.84,48.86,48.83,48.86,21591.0,42.6424,42.6599,42.6337,42.6599,21591.0
2020-02-04 13:00:00,48.86,48.87,48.82,48.82,24627.0,42.6599,42.6686,42.625,42.625,24627.0
2020-02-04 13:10:00,48.82,48.84,48.8,48.82,19809.0,42.625,42.6424,42.6075,42.625,19809.0
2020-02-04 13:20:00,48.81,48.84,48.78,48.84,20298.0,42.6163,42.6424,42.5901,42.6424,20298.0
2020-02-04 13:30:00,48.83,48.86,48.82,48.84,26619.0,42.6337,42.6599,42.625,42.6424,26619.0
2020-02-04 13:40:00,48.84,48.89,48.83,48.83,18302.0,42.6424,42.6861,42.6337,42.6337,18302.0
2020-02-04 13:50:00,48.82,48.87,48.82,48.84,16431.0,42.625,42.6686,42.625,42.6424,16431.0
2020-02-04 14:00:00,48.85,48.89,48.84,48.86,21251.0,42.6512,42.6861,42.6424,42.6599,21251.0
2020-02-04 14:10:00,48.87,48.92,48.85,48.9,31105.0,42.6686,42.7123,42.6512,42.6948,31105.0
2020-02-04 14:20:00,48.9,48.93,48.88,48.89,13407.0,42.6948,42.721,42.6774,42.6861,13407.0
2020-02-04 14:30:00,48.89,48.93,48.88,48.9,31350.0,42.6861,42.721,42.6774,42.6948,31350.0
2020-02-04 14:40:00,48.9,48.93,48.89,48.9,24007.0,42.6948,42.721,42.6861,42.6948,24007.0
2020-02-04 14:50:00,48.91,48.91,48.86,48.9,19238.0,42.7036,42.7036,42.6599,42.6948,19238.0
2020-02-04 15:00:00,48.91,48.91,48.85,48.87,29823.0,42.7036,42.7036,42.6512,42.6686,29823.0
2020-02-04 15:10:00,48.86,48.89,48.84,48.88,72641.0,42.6599,42.6861,42.6424,42.6774,72641.0
2020-02-04 15:20:00,48.89,48.95,48.88,48.95,67877.0,42.6861,42.7385,42.6774,42.7385,67877.0
2020-02-04 15:30:00,48.95,48.98,48.9,48.93,39175.0,42.7385,42.7647,42.6948,42.721,39175.0
2020-02-04 15:40:00,48.94,48.94,48.87,48.89,63951.0,42.7298,42.7298,42.6686,42.6861,63951.0
2020-02-04 15:50:00,48.89,48.89,48.76,48.76,180145.0,42.6861,42.6861,42.5726,42.5726,180145.0
2020-02-05 09:30:00,49.46,49.49,49.37,49.4,145410.0,43.1838,43.21,43.1052,43.1314,145410.0
2020-02-05 09:40:00,49.38,49.39,49.23,49.29,79826.0,43.1139,43.1227,42.983,43.0353,79826.0
2020-02-05 09:50:00,49.29,49.37,49.28,49.37,55679.0,43.0353,43.1052,43.0266,43.1052,55679.0
2020-02-05 10:00:00,49.35,49.48,49.34,49.37,69470.0,43.0877,43.2012,43.079,43.1052,69470.0
2020-02-05 10:10:00,49.37,49.42,49.3,49.41,89947.0,43.1052,43.1488,43.0441,43.1401,89947.0
2020-02-05 10:20:00,49.41,49.56,49.38,49.56,107516.0,43.1401,43.2711,43.1139,43.2711,107516.0
2020-02-05 10:30:00,49.56,49.64,49.54,49.58,59812.0,43.2711,43.3409,43.2536,43.2885,59812.0
2020-02-05 10:40:00,49.58,49.7,49.58,49.69,62763.0,43.2885,43.3933,43.2885,43.3846,62763.0
2020-02-05 10:50:00,49.69,49.74,49.67,49.68,27812.0,43.3846,43.4282,43.3671,43.3759,27812.0
2020-02-05 11:00:00,49.69,49.71,49.61,49.63,35393.0,43.3846,43.402,43.3147,43.3322,35393.0
2020-02-05 11:10:00,49.62,49.62,49.55,49.57,20538.0,43.3235,43.3235,43.2624,43.2798,20538.0
2020-02-05 11:20:00,49.57,49.67,49.56,49.66,52198.0,43.2798,43.3671,43.2711,43.3584,52198.0
2020-02-05 11:30:00,49.66,49.77,49.6,49.61,63538.0,43.3584,43.4544,43.306,43.3147,63538.0
2020-02-05 11:40:00,49.62,49.63,49.58,49.61,26731.0,43.3235,43.3322,43.2885,43.3147,26731.0
2020-02-05 11:50:00,49.62,49.76,49.61,49.75,34575.0,43.3235,43.4457,43.3147,43.437,34575.0
2020-02-05 12:00:00,49.74,49.81,49.72,49.8,22571.0,43.4282,43.4894,43.4108,43.4806,22571.0
2020-02-05 12:10:00,49.81,49.85,49.78,49.83,52902.0,43.4894,43.5243,43.4632,43.5068,52902.0
2020-02-05 12:20:00,49.83,49.84,49.76,49.77,45507.0,43.5068,43.5156,43.4457,43.4544,45507.0
2020-02-05 12:30:00,49.77,49.84,49.76,49.84,19676.0,43.4544,43.5156,43.4457,43.5156,19676.0
2020-02-05 12:40:00,49.84,49.84,49.77,49.8,15758.0,43.5156,43.5156,43.4544,43.4806,15758.0
2020-02-05 12:50:00,49.8,49.83,49.72,49.73,7705.0,43.4806,43.5068,43.4108,43.4195,7705.0
2020-02-05 13:00:00,49.72,49.76,49.72,49.75,15537.0,43.4108,43.4457,43.4108,43.437,15537.0
2020-02-05 13:10:00,49.75,49.79,49.71,49.71,11038.0,43.437,43.4719,43.402,43.402,11038.0
2020-02-05 13:20:00,49.71,49.79,49.71,49.78,20946.0,43.402,43.4719,43.402,43.4632,20946.0
2020-02-05 13:30:00,49.79,49.82,49.77,49.79,11751.0,43.4719,43.4981,43.4544,43.4719,11751.0
2020-02-05 13:40:00,49.8,49.8,49.77,49.8,20295.0,43.4806,43.4806,43.4544,43.4806,20295.0
2020-02-05 13:50:00,49.79,49.79,49.76,49.79,17018.0,43.4719,43.4719,43.4457,43.4719,17018.0
2020-02-05 14:00:00,49.79,49.79,49.72,49.73,33745.0,43.4719,43.4719,43.4108,43.4195,33745.0
2020-02-05 14:10:00,49.73,49.83,49.73,49.81,20459.0,43.4195,43.5068,43.4195,43.4894,20459.0
2020-02-05 14:20:00,49.8,49.82,49.78,49.82,9964.0,43.4806,43.4981,43.4632,43.4981,9964.0
2020-02-05 14:30:00,49.82,49.82,49.75,49.78,24828.0,43.4981,43.4981,43.437,43.4632,24828.0
2020-02-05 14:40:00,49.79,49.79,49.74,49.76,16555.0,43.4719,43.4719,43.4282,43.4457,16555.0
2020-02-05 14:50:00,49.76,49.78,49.74,49.76,25529.0,43.4457,43.4632,43.4282,43.4457,25529.0
2020-02-05 15:00:00,49.76,49.79,49.73,49.79,67721.0,43.4457,43.4719,43.4195,43.4719,67721.0
2020-02-05 15:10:00,49.79,49.8,49.76,49.79,58664.0,43.4719,43.4806,43.4457,43.4719,58664.0
2020-02-05 15:20:00,49.79,49.82,49.74,49.76,61825.0,43.4719,43.4981,43.4282,43.4457,61825.0
2020-02-05 15:30:00,49.76,49.76,49.66,49.76,99474.0,43.4457,43.4457,43.3584,43.4457,99474.0
2020-02-05 15:40:00,49.75,49.79,49.7,49.73,87112.0,43.437,43.4719,43.3933,43.4195,87112.0
2020-02-05 15:50:00,49.72,49.75,49.7,49.72,132872.0,43.4108,43.437,43.3933,43.4108,132872.0
2020-02-06 09:30:00,49.69,49.73,49.5,49.66,143038.0,43.3846,43.4195,43.2187,43.3584,143038.0
2020-02-06 09:40:00,49.66,49.72,49.65,49.72,131145.0,43.3584,43.4108,43.3497,43.4108,131145.0
2020-02-06 09:50:00,49.72,49.75,49.67,49.74,144135.0,43.4108,43.437,43.3671,43.4282,144135.0
2020-02-06 10:00:00,49.75,49.8,49.68,49.8,27988.0,43.437,43.4806,43.3759,43.4806,27988.0
2020-02-06 10:10:00,49.8,49.83,49.72,49.76,54439.0,43.4806,43.5068,43.4108,43.4457,54439.0
2020-02-06 10:20:00,49.76,49.84,49.71,49.83,62291.0,43.4457,43.5156,43.402,43.5068,62291.0
2020-02-06 10:30:00,49.82,49.94,49.8,49.94,51847.0,43.4981,43.6029,43.4806,43.6029,51847.0
2020-02-06 10:40:00,49.94,50.02,49.93,50.01,87376.0,43.6029,43.6727,43.5941,43.664,87376.0
2020-02-06 10:50:00,50.01,50.08,49.98,50.05,70795.0,43.664,43.7251,43.6378,43.6989,70795.0
2020-02-06 11:00:00,50.04,50.1,50.0,50.03,54281.0,43.6902,43.7426,43.6552,43.6814,54281.0
2020-02-06 11:10:00,50.04,50.04,49.94,49.98,84235.0,43.6902,43.6902,43.6029,43.6378,84235.0
2020-02-06 11:20:00,49.97,50.07,49.97,50.04,41963.0,43.6291,43.7164,43.6291,43.6902,41963.0
2020-02-06 11:30:00,50.04,50.06,49.97,49.99,60782.0,43.6902,43.7076,43.6291,43.6465,60782.0
2020-02-06 11:40:00,49.98,49.99,49.82,49.91,62155.0,43.6378,43.6465,43.4981,43.5767,62155.0
2020-02-06 11:50:00,49.91,49.91,49.83,49.83,35630.0,43.5767,43.5767,43.5068,43.5068,35630.0
2020-02-06 12:00:00,49.83,49.9,49.82,49.89,27286.0,43.5068,43.5679,43.4981,43.5592,27286.0
2020-02-06 12:10:00,49.88,49.89,49.84,49.86,34085.0,43.5505,43.5592,43.5156,43.533,34085.0
2020-02-06 12:20:00,49.86,49.86,49.84,49.85,15905.0,43.533,43.533,43.5156,43.5243,15905.0
2020-02-06 12:30:00,49.86,49.86,49.82,49.82,21768.0,43.533,43.533,43.4981,43.4981,21768.0
2020-02-06 12:40:00,49.82,49.85,49.81,49.84,33275.0,43.4981,43.5243,43.4894,43.5156,33275.0
2020-02-06 12:50:00,49.84,49.85,49.82,49.83,36848.0,43.5156,43.5243,43.4981,43.5068,36848.0
2020-02-06 13:00:00,49.84,49.85,49.82,49.83,35043.0,43.5156,43.5243,43.4981,43.5068,35043.0
2020-02-06 13:10:00,49.84,49.85,49.81,49.81,41627.0,43.5156,43.5243,43.4894,43.4894,41627.0
2020-02-06 13:20:00,49.82,49.82,49.78,49.79,21930.0,43.4981,43.4981,43.4632,43.4719,21930.0
2020-02-06 13:30:00,49.79,49.8,49.74,49.79,38079.0,43.4719,43.4806,43.4282,43.4719,38079.0
2020-02-06 13:40:00,49.8,49.8,49.76,49.79,12740.0,43.4806,43.4806,43.4457,43.4719,12740.0
2020-02-06 13:50:00,49.78,49.78,49.76,49.77,14773.0,43.4632,43.4632,43.4457,43.4544,14773.0
2020-02-06 14:00:00,49.77,49.81,49.74,49.78,37518.0,43.4544,43.4894,43.4282,43.4632,37518.0
2020-02-06 14:10:00,49.79,49.83,49.77,49.79,55718.0,43.4719,43.5068,43.4544,43.4719,55718.0
2020-02-06 14:20:00,49.79,49.82,49.78,49.8,32388.0,43.4719,43.4981,43.4632,43.4806,32388.0
2020-02-06 14:30:00,49.8,49.82,49.74,49.74,46834.0,43.4806,43.4981,43.4282,43.4282,46834.0
2020-02-06 14:40:00,49.74,49.81,49.73,49.8,30127.0,43.4282,43.4894,43.4195,43.4806,30127.0
2020-02-06 14:50:00,49.79,49.79,49.72,49.73,49022.0,43.4719,43.4719,43.4108,43.4195,49022.0
2020-02-06 15:00:00,49.72,49.92,49.72,49.92,29750.0,43.4108,43.5854,43.4108,43.5854,29750.0
2020-02-06 15:10:00,49.91,49.93,49.87,49.88,59606.0,43.5767,43.5941,43.5417,43.5505,59606.0
2020-02-06 15:20:00,49.88,49.94,49.87,49.94,41502.0,43.5505,43.6029,43.5417,43.6029,41502.0
2020-02-06 15:30:00,49.93,49.99,49.9,49.95,126001.0,43.5941,43.6465,43.5679,43.6116,126001.0
2020-02-06 15:40:00,49.96,50.0,49.94,49.96,91839.0,43.6203,43.6552,43.6029,43.6203,91839.0
2020-02-06 15:50:00,49.96,50.06,49.94,50.04,142773.0,43.6203,43.7076,43.6029,43.6902,142773.0
2020-02-07 09:30:00,49.89,49.92,49.78,49.8,67740.0,43.5592,43.5854,43.4632,43.4806,67740.0
2020-02-07 09:40:00,49.77,49.82,49.67,49.78,224726.0,43.4544,43.4981,43.3671,43.4632,224726.0
2020-02-07 09:50:00,49.77,49.79,49.54,49.56,157510.0,43.4544,43.4719,43.2536,43.2711,157510.0
2020-02-07 10:00:00,49.57,49.57,49.45,49.49,125348.0,43.2798,43.2798,43.175,43.21,125348.0
2020-02-07 10:10:00,49.48,49.51,49.45,49.45,63949.0,43.2012,43.2274,43.175,43.175,63949.0
2020-02-07 10:20:00,49.46,49.61,49.45,49.61,56874.0,43.1838,43.3147,43.175,43.3147,56874.0
2020-02-07 10:30:00,49.61,49.61,49.56,49.59,57379.0,43.3147,43.3147,43.2711,43.2973,57379.0
2020-02-07 10:40:00,49.59,49.66,49.57,49.66,62993.0,43.2973,43.3584,43.2798,43.3584,62993.0
2020-02-07 10:50:00,49.65,49.7,49.63,49.65,42614.0,43.3497,43.3933,43.3322,43.3497,42614.0
2020-02-07 11:00:00,49.64,49.65,49.6,49.63,34897.0,43.3409,43.3497,43.306,43.3322,34897.0
2020-02-07 11:10:00,49.63,49.65,49.6,49.63,50897.0,43.3322,43.3497,43.306,43.3322,50897.0
2020-02-07 11:20:00,49.64,49.67,49.57,49.58,37075.0,43.3409,43.3671,43.2798,43.2885,37075.0
2020-02-07 11:30:00,49.58,49.61,49.54,49.55,23247.0,43.2885,43.3147,43.2536,43.2624,23247.0
2020-02-07 11:40:00,49.54,49.54,49.49,49.54,13186.0,43.2536,43.2536,43.21,43.2536,13186.0
2020-02-07 11:50:00,49.54,49.59,49.53,49.58,15004.0,43.2536,43.2973,43.2449,43.2885,15004.0
2020-02-07 12:00:00,49.57,49.62,49.55,49.56,23626.0,43.2798,43.3235,43.2624,43.2711,23626.0
2020-02-07 12:10:00,49.56,49.62,49.55,49.59,13369.0,43.2711,43.3235,43.2624,43.2973,13369.0
2020-02-07 12:20:00,49.6,49.62,49.58,49.59,11267.0,43.306,43.3235,43.2885,43.2973,11267.0
2020-02-07 12:30:00,49.59,49.61,49.57,49.61,9049.0,43.2973,43.3147,43.2798,43.3147,9049.0
2020-02-07 12:40:00,49.61,49.63,49.6,49.63,11852.0,43.3147,43.3322,43.306,43.3322,11852.0
2020-02-07 12:50:00,49.64,49.64,49.57,49.59,15506.0,43.3409,43.3409,43.2798,43.2973,15506.0
2020-02-07 13:00:00,49.59,49.6,49.57,49.57,6078.0,43.2973,43.306,43.2798,43.2798,6078.0
2020-02-07 13:10:00,49.56,49.56,49.52,49.52,7481.0,43.2711,43.2711,43.2362,43.2362,7481.0
2020-02-07 13:20:00,49.52,49.53,49.51,49.52,17137.0,43.2362,43.2449,43.2274,43.2362,17137.0
2020-02-07 13:30:00,49.52,49.54,49.48,49.48,7581.0,43.2362,43.2536,43.2012,43.2012,7581.0
2020-02-07 13:40:00,49.47,49.48,49.44,49.44,10478.0,43.1925,43.2012,43.1663,43.1663,10478.0
2020-02-07 13:50:00,49.45,49.47,49.4,49.4,19206.0,43.175,43.1925,43.1314,43.1314,19206.0
2020-02-07 14:00:00,49.41,49.44,49.38,49.4,12718.0,43.1401,43.1663,43.1139,43.1314,12718.0
2020-02-07 14:10:00,49.39,49.42,49.37,49.38,25103.0,43.1227,43.1488,43.1052,43.1139,25103.0
2020-02-07 14:20:00,49.38,49.49,49.37,49.45,30498.0,43.1139,43.21,43.1052,43.175,30498.0
2020-02-07 14:30:00,49.45,49.5,49.45,49.47,18878.0,43.175,43.2187,43.175,43.1925,18878.0
2020-02-07 14:40:00,49.47,49.51,49.46,49.47,10613.0,43.1925,43.2274,43.1838,43.1925,10613.0
2020-02-07 14:50:00,49.48,49.5,49.47,49.49,10944.0,43.2012,43.2187,43.1925,43.21,10944.0
2020-02-07 15:00:00,49.49,49.51,49.48,49.48,21620.0,43.21,43.2274,43.2012,43.2012,21620.0
2020-02-07 15:10:00,49.48,49.5,49.47,49.49,16432.0,43.2012,43.2187,43.1925,43.21,16432.0
2020-02-07 15:20:00,49.48,49.49,49.46,49.48,16842.0,43.2012,43.21,43.1838,43.2012,16842.0
2020-02-07 15:30:00,49.48,49.54,49.47,49.47,35311.0,43.2012,43.2536,43.1925,43.1925,35311.0
2020-02-07 15:40:00,49.47,49.5,49.45,49.47,43027.0,43.1925,43.2187,43.175,43.1925,43027.0
2020-02-07 15:50:00,49.46,49.47,49.38,49.4,121737.0,43.1838,43.1925,43.1139,43.1314,121737.0
2020-02-10 09:30:00,49.49,49.57,49.4,49.45,88051.0,43.21,43.2798,43.1314,43.175,88051.0
2020-02-10 09:40:00,49.45,49.51,49.45,49.46,46340.0,43.175,43.2274,43.175,43.1838,46340.0
2020-02-10 09:50:00,49.46,49.47,49.35,49.41,228125.0,43.1838,43.1925,43.0877,43.1401,228125.0
2020-02-10 10:00:00,49.4,49.44,49.38,49.41,202809.0,43.1314,43.1663,43.1139,43.1401,202809.0
2020-02-10 10:10:00,49.4,49.51,49.39,49.49,44076.0,43.1314,43.2274,43.1227,43.21,44076.0
2020-02-10 10:20:00,49.5,49.52,49.47,49.51,20705.0,43.2187,43.2362,43.1925,43.2274,20705.0
2020-02-10 10:30:00,49.52,49.63,49.49,49.62,38037.0,43.2362,43.3322,43.21,43.3235,38037.0
2020-02-10 10:40:00,49.61,49.65,49.58,49.65,11930.0,43.3147,43.3497,43.2885,43.3497,11930.0
2020-02-10 10:50:00,49.64,49.64,49.53,49.55,42664.0,43.3409,43.3409,43.2449,43.2624,42664.0
2020-02-10 11:00:00,49.55,49.6,49.52,49.59,163975.0,43.2624,43.306,43.2362,43.2973,163975.0
2020-02-10 11:10:00,49.59,49.65,49.59,49.6,117981.0,43.2973,43.3497,43.2973,43.306,117981.0
2020-02-10 11:20:00,49.61,49.71,49.6,49.68,50744.0,43.3147,43.402,43.306,43.3759,50744.0
2020-02-10 11:30:00,49.68,49.72,49.64,49.7,28434.0,43.3759,43.4108,43.3409,43.3933,28434.0
2020-02-10 11:40:00,49.71,49.78,49.71,49.75,13869.0,43.402,43.4632,43.402,43.437,13869.0
2020-02-10 11:50:00,49.75,49.77,49.74,49.77,12214.0,43.437,43.4544,43.4282,43.4544,12214.0
2020-02-10 12:00:00,49.76,49.79,49.74,49.77,8645.0,43.4457,43.4719,43.4282,43.4544,8645.0
2020-02-10 12:10:00,49.77,49.78,49.75,49.76,10657.0,43.4544,43.4632,43.437,43.4457,10657.0
2020-02-10 12:20:00,49.76,49.76,49.73,49.76,15088.0,43.4457,43.4457,43.4195,43.4457,15088.0
2020-02-10 12:30:00,49.76,49.78,49.75,49.76,11329.0,43.4457,43.4632,43.437,43.4457,11329.0
2020-02-10 12:40:00,49.76,49.79,49.76,49.78,6986.0,43.4457,43.4719,43.4457,43.4632,6986.0
2020-02-10 12:50:00,49.78,49.78,49.74,49.76,10920.0,43.4632,43.4632,43.4282,43.4457,10920.0
2020-02-10 13:00:00,49.76,49.78,49.75,49.76,9824.0,43.4457,43.4632,43.437,43.4457,9824.0
2020-02-10 13:10:00,49.75,49.76,49.74,49.74,8619.0,43.437,43.4457,43.4282,43.4282,8619.0
2020-02-10 13:20:00,49.74,49.75,49.73,49.75,10263.0,43.4282,43.437,43.4195,43.437,10263.0
2020-02-10 13:30:00,49.75,49.77,49.74,49.76,6189.0,43.437,43.4544,43.4282,43.4457,6189.0
2020-02-10 13:40:00,49.77,49.77,49.73,49.75,9610.0,43.4544,43.4544,43.4195,43.437,9610.0
2020-02-10 13:50:00,49.75,49.76,49.73,49.74,7432.0,43.437,43.4457,43.4195,43.4282,7432.0
2020-02-10 14:00:00,49.74,49.75,49.72,49.75,29819.0,43.4282,43.437,43.4108,43.437,29819.0
2020-02-10 14:10:00,49.74,49.79,49.72,49.78,15815.0,43.4282,43.4719,43.4108,43.4632,15815.0
2020-02-10 14:20:00,49.79,49.8,49.78,49.8,9452.0,43.4719,43.4806,43.4632,43.4806,9452.0
2020-02-10 14:30:00,49.8,49.81,49.78,49.8,14673.0,43.4806,43.4894,43.4632,43.4806,14673.0
2020-02-10 14:40:00,49.79,49.84,49.79,49.83,26368.0,43.4719,43.5156,43.4719,43.5068,26368.0
2020-02-10 14:50:00,49.84,49.88,49.84,49.88,7865.0,43.5156,43.5505,43.5156,43.5505,7865.0
2020-02-10 15:00:00,49.88,49.9,49.87,49.88,42153.0,43.5505,43.5679,43.5417,43.5505,42153.0
2020-02-10 15:10:00,49.88,49.91,49.88,49.9,14926.0,43.5505,43.5767,43.5505,43.5679,14926.0
2020-02-10 15:20:00,49.9,49.94,49.89,49.92,82030.0,43.5679,43.6029,43.5592,43.5854,82030.0
2020-02-10 15:30:00,49.92,49.92,49.85,49.86,72491.0,43.5854,43.5854,43.5243,43.533,72491.0
2020-02-10 15:40:00,49.86,49.92,49.86,49.88,49891.0,43.533,43.5854,43.533,43.5505,49891.0
2020-02-10 15:50:00,49.88,49.92,49.87,49.91,97341.0,43.5505,43.5854,43.5417,43.5767,97341.0
2020-02-11 09:30:00,49.94,49.98,49.74,49.79,79475.0,43.6029,43.6378,43.4282,43.4719,79475.0
2020-02-11 09:40:00,49.8,49.85,49.75,49.79,26624.0,43.4806,43.5243,43.437,43.4719,26624.0
2020-02-11 09:50:00,49.78,49.82,49.75,49.8,23787.0,43.4632,43.4981,43.437,43.4806,23787.0
2020-02-11 10:00:00,49.82,49.9,49.82,49.88,27205.0,43.4981,43.5679,43.4981,43.5505,27205.0
2020-02-11 10:10:00,49.89,49.89,49.83,49.85,14975.0,43.5592,43.5592,43.5068,43.5243,14975.0
2020-02-11 10:20:00,49.87,49.88,49.82,49.82,12597.0,43.5417,43.5505,43.4981,43.4981,12597.0
2020-02-11 10:30:00,49.83,49.87,49.8,49.8,25976.0,43.5068,43.5417,43.4806,43.4806,25976.0
2020-02-11 10:40:00,49.81,49.83,49.77,49.77,32721.0,43.4894,43.5068,43.4544,43.4544,32721.0
2020-02-11 10:50:00,49.78,49.79,49.72,49.77,20617.0,43.4632,43.4719,43.4108,43.4544,20617.0
2020-02-11 11:00:00,49.77,49.94,49.75,49.93,102905.0,43.4544,43.6029,43.437,43.5941,102905.0
2020-02-11 11:10:00,49.92,49.93,49.86,49.91,41559.0,43.5854,43.5941,43.533,43.5767,41559.0
2020-02-11 11:20:00,49.9,49.9,49.85,49.87,34872.0,43.5679,43.5679,43.5243,43.5417,34872.0
2020-02-11 11:30:00,49.87,49.87,49.72,49.81,58407.0,43.5417,43.5417,43.4108,43.4894,58407.0
2020-02-11 11:40:00,49.81,49.84,49.8,49.82,51704.0,43.4894,43.5156,43.4806,43.4981,51704.0
2020-02-11 11:50:00,49.82,49.84,49.81,49.82,28035.0,43.4981,43.5156,43.4894,43.4981,28035.0
2020-02-11 12:00:00,49.82,49.86,49.8,49.84,38606.0,43.4981,43.533,43.4806,43.5156,38606.0
2020-02-11 12:10:00,49.84,49.88,49.82,49.87,25619.0,43.5156,43.5505,43.4981,43.5417,25619.0
2020-02-11 12:20:00,49.87,49.89,49.84,49.84,38799.0,43.5417,43.5592,43.5156,43.5156,38799.0
2020-02-11 12:30:00,49.84,49.85,49.81,49.83,20920.0,43.5156,43.5243,43.4894,43.5068,20920.0
2020-02-11 12:40:00,49.83,49.86,49.81,49.82,21770.0,43.5068,43.533,43.4894,43.4981,21770.0
2020-02-11 12:50:00,49.81,49.88,49.81,49.87,29888.0,43.4894,43.5505,43.4894,43.5417,29888.0
2020-02-11 13:00:00,49.88,49.88,49.84,49.84,22909.0,43.5505,43.5505,43.5156,43.5156,22909.0
2020-02-11 13:10:00,49.84,49.86,49.78,49.8,81437.0,43.5156,43.533,43.4632,43.4806,81437.0
2020-02-11 13:20:00,49.8,49.82,49.74,49.75,24996.0,43.4806,43.4981,43.4282,43.437,24996.0
2020-02-11 13:30:00,49.75,49.79,49.74,49.75,23995.0,43.437,43.4719,43.4282,43.437,23995.0
2020-02-11 13:40:00,49.74,49.76,49.72,49.73,13098.0,43.4282,43.4457,43.4108,43.4195,13098.0
2020-02-11 13:50:00,49.73,49.76,49.71,49.72,23275.0,43.4195,43.4457,43.402,43.4108,23275.0
2020-02-11 14:00:00,49.72,49.75,49.7,49.75,31192.0,43.4108,43.437,43.3933,43.437,31192.0
2020-02-11 14:10:00,49.74,49.75,49.61,49.64,110565.0,43.4282,43.437,43.3147,43.3409,110565.0
2020-02-11 14:20:00,49.63,49.64,49.54,49.59,55235.0,43.3322,43.3409,43.2536,43.2973,55235.0
2020-02-11 14:30:00,49.59,49.62,49.57,49.6,20337.0,43.2973,43.3235,43.2798,43.306,20337.0
2020-02-11 14:40:00,49.61,49.7,49.59,49.67,20155.0,43.3147,43.3933,43.2973,43.3671,20155.0
2020-02-11 14:50:00,49.68,49.73,49.68,49.73,49341.0,43.3759,43.4195,43.3759,43.4195,49341.0
2020-02-11 15:00:00,49.73,49.75,49.69,49.7,42491.0,43.4195,43.437,43.3846,43.3933,42491.0
2020-02-11 15:10:00,49.69,49.7,49.67,49.69,35126.0,43.3846,43.3933,43.3671,43.3846,35126.0
2020-02-11 15:20:00,49.7,49.72,49.69,49.71,36388.0,43.3933,43.4108,43.3846,43.402,36388.0
2020-02-11 15:30:00,49.71,49.75,49.65,49.72,61659.0,43.402,43.437,43.3497,43.4108,61659.0
2020-02-11 15:40:00,49.72,49.76,49.7,49.73,74714.0,43.4108,43.4457,43.3933,43.4195,74714.0
2020-02-11 15:50:00,49.73,49.81,49.72,49.78,98767.0,43.4195,43.4894,43.4108,43.4632,98767.0
2020-02-12 09:30:00,49.75,49.8,49.72,49.79,88931.0,43.437,43.4806,43.4108,43.4719,88931.0
2020-02-12 09:40:00,49.79,49.8,49.65,49.65,108716.0,43.4719,43.4806,43.3497,43.3497,108716.0
2020-02-12 09:50:00,49.64,49.64,49.48,49.55,147598.0,43.3409,43.3409,43.2012,43.2624,147598.0
2020-02-12 10:00:00,49.55,49.58,49.5,49.56,61270.0,43.2624,43.2885,43.2187,43.2711,61270.0
2020-02-12 10:10:00,49.57,49.67,49.54,49.66,40242.0,43.2798,43.3671,43.2536,43.3584,40242.0
2020-02-12 10:20:00,49.67,49.7,49.6,49.63,26385.0,43.3671,43.3933,43.306,43.3322,26385.0
2020-02-12 10:30:00,49.63,49.7,49.61,49.64,30033.0,43.3322,43.3933,43.3147,43.3409,30033.0
2020-02-12 10:40:00,49.64,49.64,49.56,49.57,27014.0,43.3409,43.3409,43.2711,43.2798,27014.0
2020-02-12 10:50:00,49.58,49.61,49.55,49.57,28664.0,43.2885,43.3147,43.2624,43.2798,28664.0
2020-02-12 11:00:00,49.58,49.61,49.54,49.57,78603.0,43.2885,43.3147,43.2536,43.2798,78603.0
2020-02-12 11:10:00,49.57,49.58,49.48,49.49,66410.0,43.2798,43.2885,43.2012,43.21,66410.0
2020-02-12 11:20:00,49.48,49.51,49.41,49.5,44731.0,43.2012,43.2274,43.1401,43.2187,44731.0
2020-02-12 11:30:00,49.49,49.49,49.36,49.42,205716.0,43.21,43.21,43.0965,43.1488,205716.0
2020-02-12 11:40:00,49.41,49.45,49.37,49.45,39440.0,43.1401,43.175,43.1052,43.175,39440.0
2020-02-12 11:50:00,49.44,49.49,49.43,49.46,25838.0,43.1663,43.21,43.1576,43.1838,25838.0
2020-02-12 12:00:00,49.46,49.5,49.45,49.49,31077.0,43.1838,43.2187,43.175,43.21,31077.0
2020-02-12 12:10:00,49.49,49.49,49.46,49.48,22922.0,43.21,43.21,43.1838,43.2012,22922.0
2020-02-12 12:20:00,49.49,49.52,49.48,49.5,36753.0,43.21,43.2362,43.2012,43.2187,36753.0
2020-02-12 12:30:00,49.49,49.49,49.45,49.47,25016.0,43.21,43.21,43.175,43.1925,25016.0
2020-02-12 12:40:00,49.48,49.5,49.47,49.48,32168.0,43.2012,43.2187,43.1925,43.2012,32168.0
2020-02-12 12:50:00,49.47,49.48,49.41,49.44,28656.0,43.1925,43.2012,43.1401,43.1663,28656.0
2020-02-12 13:00:00,49.44,49.45,49.4,49.4,28026.0,43.1663,43.175,43.1314,43.1314,28026.0
2020-02-12 13:10:00,49.38,49.44,49.37,49.43,33498.0,43.1139,43.1663,43.1052,43.1576,33498.0
2020-02-12 13:20:00,49.43,49.51,49.41,49.51,47788.0,43.1576,43.2274,43.1401,43.2274,47788.0
2020-02-12 13:30:00,49.51,49.6,49.5,49.59,65873.0,43.2274,43.306,43.2187,43.2973,65873.0
2020-02-12 13:40:00,49.59,49.63,49.57,49.6,27403.0,43.2973,43.3322,43.2798,43.306,27403.0
2020-02-12 13:50:00,49.59,49.6,49.54,49.58,24999.0,43.2973,43.306,43.2536,43.2885,24999.0
2020-02-12 14:00:00,49.59,49.6,49.55,49.56,29114.0,43.2973,43.306,43.2624,43.2711,29114.0
2020-02-12 14:10:00,49.57,49.63,49.57,49.62,22151.0,43.2798,43.3322,43.2798,43.3235,22151.0
2020-02-12 14:20:00,49.62,49.64,49.6,49.62,28787.0,43.3235,43.3409,43.306,43.3235,28787.0
2020-02-12 14:30:00,49.62,49.64,49.55,49.58,45586.0,43.3235,43.3409,43.2624,43.2885,45586.0
2020-02-12 14:40:00,49.59,49.61,49.56,49.59,31622.0,43.2973,43.3147,43.2711,43.2973,31622.0
2020-02-12 14:50:00,49.59,49.6,49.52,49.53,50527.0,43.2973,43.306,43.2362,43.2449,50527.0
2020-02-12 15:00:00,49.53,49.57,49.51,49.53,41437.0,43.2449,43.2798,43.2274,43.2449,41437.0
2020-02-12 15:10:00,49.53,49.54,49.46,49.5,68953.0,43.2449,43.2536,43.1838,43.2187,68953.0
2020-02-12 15:20:00,49.49,49.53,49.48,49.53,28681.0,43.21,43.2449,43.2012,43.2449,28681.0
2020-02-12 15:30:00,49.53,49.54,49.51,49.53,53281.0,43.2449,43.2536,43.2274,43.2449,53281.0
2020-02-12 15:40:00,49.53,49.63,49.53,49.63,168974.0,43.2449,43.3322,43.2449,43.3322,168974.0
2020-02-12 15:50:00,49.63,49.65,49.56,49.59,149083.0,43.3322,43.3497,43.2711,43.2973,149083.0
2020-02-13 09:30:00,48.81,49.01,48.78,49.01,171773.0,42.6163,42.7909,42.5901,42.7909,171773.0
2020-02-13 09:40:00,49.01,49.12,48.95,49.05,73292.0,42.7909,42.8869,42.7385,42.8258,73292.0
2020-02-13 09:50:00,49.07,49.19,49.03,49.03,67821.0,42.8433,42.948,42.8083,42.8083,67821.0
2020-02-13 10:00:00,49.02,49.05,48.98,49.01,86087.0,42.7996,42.8258,42.7647,42.7909,86087.0
2020-02-13 10:10:00,49.01,49.07,49.0,49.04,34327.0,42.7909,42.8433,42.7821,42.8171,34327.0
2020-02-13 10:20:00,49.03,49.17,49.02,49.16,76011.0,42.8083,42.9306,42.7996,42.9218,76011.0
2020-02-13 10:30:00,49.15,49.15,48.98,48.99,76752.0,42.9131,42.9131,42.7647,42.7734,76752.0
2020-02-13 10:40:00,48.98,49.12,48.97,49.11,74377.0,42.7647,42.8869,42.756,42.8782,74377.0
2020-02-13 10:50:00,49.12,49.19,49.1,49.17,49014.0,42.8869,42.948,42.8695,42.9306,49014.0
2020-02-13 11:00:00,49.17,49.23,49.16,49.21,43931.0,42.9306,42.983,42.9218,42.9655,43931.0
2020-02-13 11:10:00,49.2,49.29,49.17,49.29,28830.0,42.9568,43.0353,42.9306,43.0353,28830.0
2020-02-13 11:20:00,49.29,49.44,49.28,49.41,271545.0,43.0353,43.1663,43.0266,43.1401,271545.0
2020-02-13 11:30:00,49.41,49.74,49.4,49.68,269869.0,43.1401,43.4282,43.1314,43.3759,269869.0
2020-02-13 11:40:00,49.67,49.72,49.6,49.67,68043.0,43.3671,43.4108,43.306,43.3671,68043.0
2020-02-13 11:50:00,49.66,49.7,49.62,49.69,34386.0,43.3584,43.3933,43.3235,43.3846,34386.0
2020-02-13 12:00:00,49.7,49.72,49.64,49.67,28587.0,43.3933,43.4108,43.3409,43.3671,28587.0
2020-02-13 12:10:00,49.67,49.75,49.63,49.71,31323.0,43.3671,43.437,43.3322,43.402,31323.0
2020-02-13 12:20:00,49.71,49.71,49.62,49.64,24279.0,43.402,43.402,43.3235,43.3409,24279.0
2020-02-13 12:30:00,49.64,49.68,49.63,49.66,37936.0,43.3409,43.3759,43.3322,43.3584,37936.0
2020-02-13 12:40:00,49.66,49.68,49.59,49.59,24634.0,43.3584,43.3759,43.2973,43.2973,24634.0
2020-02-13 12:50:00,49.59,49.64,49.58,49.59,16393.0,43.2973,43.3409,43.2885,43.2973,16393.0
2020-02-13 13:00:00,49.58,49.61,49.57,49.61,9910.0,43.2885,43.3147,43.2798,43.3147,9910.0
2020-02-13 13:10:00,49.61,49.62,49.51,49.52,100521.0,43.3147,43.3235,43.2274,43.2362,100521.0
2020-02-13 13:20:00,49.53,49.54,49.46,49.5,24672.0,43.2449,43.2536,43.1838,43.2187,24672.0
2020-02-13 13:30:00,49.49,49.54,49.47,49.49,16783.0,43.21,43.2536,43.1925,43.21,16783.0
2020-02-13 13:40:00,49.5,49.59,49.5,49.59,22124.0,43.2187,43.2973,43.2187,43.2973,22124.0
2020-02-13 13:50:00,49.59,49.61,49.55,49.61,30019.0,43.2973,43.3147,43.2624,43.3147,30019.0
2020-02-13 14:00:00,49.61,49.65,49.59,49.59,50346.0,43.3147,43.3497,43.2973,43.2973,50346.0
2020-02-13 14:10:00,49.6,49.61,49.56,49.56,28125.0,43.306,43.3147,43.2711,43.2711,28125.0
2020-02-13 14:20:00,49.57,49.58,49.51,49.52,31440.0,43.2798,43.2885,43.2274,43.2362,31440.0
2020-02-13 14:30:00,49.52,49.53,49.47,49.48,38017.0,43.2362,43.2449,43.1925,43.2012,38017.0
2020-02-13 14:40:00,49.48,49.49,49.48,49.49,23534.0,43.2012,43.21,43.2012,43.21,23534.0
2020-02-13 14:50:00,49.49,49.58,49.48,49.55,45274.0,43.21,43.2885,43.2012,43.2624,45274.0
2020-02-13 15:00:00,49.54,49.55,49.46,49.52,20611.0,43.2536,43.2624,43.1838,43.2362,20611.0
2020-02-13 15:10:00,49.51,49.52,49.34,49.4,55477.0,43.2274,43.2362,43.079,43.1314,55477.0
2020-02-13 15:20:00,49.4,49.42,49.36,49.4,41425.0,43.1314,43.1488,43.0965,43.1314,41425.0
2020-02-13 15:30:00,49.41,49.41,49.35,49.39,62076.0,43.1401,43.1401,43.0877,43.1227,62076.0
2020-02-13 15:40:00,49.38,49.41,49.36,49.41,44874.0,43.1139,43.1401,43.0965,43.1401,44874.0
2020-02-13 15:50:00,49.4,49.43,49.3,49.33,171651.0,43.1314,43.1576,43.0441,43.0703,171651.0
2020-02-14 09:30:00,48.19,48.22,47.53,47.61,502547.0,42.0749,42.1011,41.4987,41.5685,502547.0
2020-02-14 09:40:00,47.63,48.03,47.47,47.99,308344.0,41.586,41.9352,41.4463,41.9003,308344.0
2020-02-14 09:50:00,47.96,48.05,47.65,47.94,348128.0,41.8741,41.9527,41.6035,41.8567,348128.0
2020-02-14 10:00:00,47.94,48.14,47.91,48.11,110439.0,41.8567,42.0313,41.8305,42.0051,110439.0
2020-02-14 10:10:00,48.11,48.15,47.77,47.82,73843.0,42.0051,42.04,41.7082,41.7519,73843.0
2020-02-14 10:20:00,47.84,47.86,47.75,47.81,44433.0,41.7693,41.7868,41.6908,41.7431,44433.0
2020-02-14 10:30:00,47.78,47.87,47.75,47.85,69185.0,41.717,41.7955,41.6908,41.7781,69185.0
2020-02-14 10:40:00,47.85,47.85,47.6,47.7,82555.0,41.7781,41.7781,41.5598,41.6471,82555.0
2020-02-14 10:50:00,47.68,47.7,47.52,47.58,167690.0,41.6296,41.6471,41.4899,41.5423,167690.0
2020-02-14 11:00:00,47.57,47.57,47.4,47.42,100148.0,41.5336,41.5336,41.3852,41.4026,100148.0
2020-02-14 11:10:00,47.43,47.56,47.42,47.53,100831.0,41.4114,41.5249,41.4026,41.4987,100831.0
2020-02-14 11:20:00,47.53,47.54,47.47,47.48,137053.0,41.4987,41.5074,41.4463,41.455,137053.0
2020-02-14 11:30:00,47.48,47.55,47.44,47.55,105943.0,41.455,41.5161,41.4201,41.5161,105943.0
2020-02-14 11:40:00,47.55,47.68,47.51,47.66,65901.0,41.5161,41.6296,41.4812,41.6122,65901.0
2020-02-14 11:50:00,47.66,47.66,47.53,47.59,36186.0,41.6122,41.6122,41.4987,41.5511,36186.0
2020-02-14 12:00:00,47.59,47.59,47.51,47.52,45696.0,41.5511,41.5511,41.4812,41.4899,45696.0
2020-02-14 12:10:00,47.52,47.54,47.46,47.54,40323.0,41.4899,41.5074,41.4376,41.5074,40323.0
2020-02-14 12:20:00,47.54,47.63,47.54,47.61,45427.0,41.5074,41.586,41.5074,41.5685,45427.0
2020-02-14 12:30:00,47.6,47.61,47.56,47.59,31137.0,41.5598,41.5685,41.5249,41.5511,31137.0
2020-02-14 12:40:00,47.59,47.61,47.5,47.53,59151.0,41.5511,41.5685,41.4725,41.4987,59151.0
2020-02-14 12:50:00,47.53,47.54,47.47,47.5,40213.0,41.4987,41.5074,41.4463,41.4725,40213.0
2020-02-14 13:00:00,47.51,47.59,47.5,47.54,22564.0,41.4812,41.5511,41.4725,41.5074,22564.0
2020-02-14 13:10:00,47.54,47.61,47.53,47.59,29109.0,41.5074,41.5685,41.4987,41.5511,29109.0
2020-02-14 13:20:00,47.59,47.66,47.58,47.66,70962.0,41.5511,41.6122,41.5423,41.6122,70962.0
2020-02-14 13:30:00,47.65,47.71,47.64,47.71,36486.0,41.6035,41.6558,41.5947,41.6558,36486.0
2020-02-14 13:40:00,47.71,47.82,47.71,47.8,74504.0,41.6558,41.7519,41.6558,41.7344,74504.0
2020-02-14 13:50:00,47.81,47.92,47.8,47.84,90608.0,41.7431,41.8392,41.7344,41.7693,90608.0
2020-02-14 14:00:00,47.84,47.91,47.83,47.87,52435.0,41.7693,41.8305,41.7606,41.7955,52435.0
2020-02-14 14:10:00,47.87,47.91,47.79,47.82,46946.0,41.7955,41.8305,41.7257,41.7519,46946.0
2020-02-14 14:20:00,47.81,47.82,47.76,47.78,53941.0,41.7431,41.7519,41.6995,41.717,53941.0
2020-02-14 14:30:00,47.78,47.83,47.71,47.8,49763.0,41.717,41.7606,41.6558,41.7344,49763.0
2020-02-14 14:40:00,47.8,47.81,47.7,47.73,53304.0,41.7344,41.7431,41.6471,41.6733,53304.0
2020-02-14 14:50:00,47.73,47.84,47.7,47.83,43043.0,41.6733,41.7693,41.6471,41.7606,43043.0
2020-02-14 15:00:00,47.83,47.88,47.83,47.87,53395.0,41.7606,41.8043,41.7606,41.7955,53395.0
2020-02-14 15:10:00,47.86,47.87,47.8,47.83,40233.0,41.7868,41.7955,41.7344,41.7606,40233.0
2020-02-14 15:20:00,47.83,47.91,47.81,47.84,125082.0,41.7606,41.8305,41.7431,41.7693,125082.0
2020-02-14 15:30:00,47.83,47.87,47.73,47.82,191065.0,41.7606,41.7955,41.6733,41.7519,191065.0
2020-02-14 15:40:00,47.83,47.91,47.8,47.91,107985.0,41.7606,41.8305,41.7344,41.8305,107985.0
2020-02-14 15:50:00,47.91,47.91,47.84,47.85,190398.0,41.8305,41.8305,41.7693,41.7781,190398.0
2020-02-18 09:30:00,48.96,48.96,48.76,48.81,256072.0,42.7472,42.7472,42.5726,42.6163,256072.0
2020-02-18 09:40:00,48.81,48.87,48.73,48.77,118499.0,42.6163,42.6686,42.5464,42.5813,118499.0
2020-02-18 09:50:00,48.77,48.8,48.67,48.73,165157.0,42.5813,42.6075,42.494,42.5464,165157.0
2020-02-18 10:00:00,48.73,48.86,48.73,48.86,103162.0,42.5464,42.6599,42.5464,42.6599,103162.0
2020-02-18 10:10:00,48.85,48.9,48.81,48.86,129216.0,42.6512,42.6948,42.6163,42.6599,129216.0
2020-02-18 10:20:00,48.86,48.91,48.66,48.66,91558.0,42.6599,42.7036,42.4853,42.4853,91558.0
2020-02-18 10:30:00,48.67,48.69,48.59,48.69,82793.0,42.494,42.5115,42.4242,42.5115,82793.0
2020-02-18 10:40:00,48.69,48.77,48.65,48.75,43128.0,42.5115,42.5813,42.4766,42.5639,43128.0
2020-02-18 10:50:00,48.76,48.77,48.66,48.67,51110.0,42.5726,42.5813,42.4853,42.494,51110.0
2020-02-18 11:00:00,48.67,48.89,48.66,48.89,110738.0,42.494,42.6861,42.4853,42.6861,110738.0
2020-02-18 11:10:00,48.88,48.98,48.87,48.91,172965.0,42.6774,42.7647,42.6686,42.7036,172965.0
2020-02-18 11:20:00,48.92,48.97,48.83,48.84,37985.0,42.7123,42.756,42.6337,42.6424,37985.0
2020-02-18 11:30:00,48.83,48.93,48.83,48.9,39063.0,42.6337,42.721,42.6337,42.6948,39063.0
2020-02-18 11:40:00,48.9,48.93,48.84,48.91,40513.0,42.6948,42.721,42.6424,42.7036,40513.0
2020-02-18 11:50:00,48.91,48.93,48.85,48.92,34689.0,42.7036,42.721,42.6512,42.7123,34689.0
2020-02-18 12:00:00,48.92,49.01,48.91,48.97,45198.0,42.7123,42.7909,42.7036,42.756,45198.0
2020-02-18 12:10:00,48.97,49.04,48.97,49.01,35146.0,42.756,42.8171,42.756,42.7909,35146.0
2020-02-18 12:20:00,49.01,49.06,49.0,49.04,27958.0,42.7909,42.8345,42.7821,42.8171,27958.0
2020-02-18 12:30:00,49.03,49.08,49.02,49.07,50058.0,42.8083,42.852,42.7996,42.8433,50058.0
2020-02-18 12:40:00,49.07,49.07,48.97,49.04,58500.0,42.8433,42.8433,42.756,42.8171,58500.0
2020-02-18 12:50:00,49.04,49.05,49.02,49.04,29270.0,42.8171,42.8258,42.7996,42.8171,29270.0
2020-02-18 13:00:00,49.04,49.14,49.0,49.13,48656.0,42.8171,42.9044,42.7821,42.8956,48656.0
2020-02-18 13:10:00,49.14,49.14,49.04,49.09,37780.0,42.9044,42.9044,42.8171,42.8607,37780.0
2020-02-18 13:20:00,49.09,49.13,49.05,49.09,48530.0,42.8607,42.8956,42.8258,42.8607,48530.0
2020-02-18 13:30:00,49.09,49.13,49.07,49.09,51955.0,42.8607,42.8956,42.8433,42.8607,51955.0
2020-02-18 13:40:00,49.1,49.14,49.06,49.07,68988.0,42.8695,42.9044,42.8345,42.8433,68988.0
2020-02-18 13:50:00,49.07,49.14,49.04,49.14,81225.0,42.8433,42.9044,42.8171,42.9044,81225.0
2020-02-18 14:00:00,49.14,49.14,49.09,49.12,99414.0,42.9044,42.9044,42.8607,42.8869,99414.0
2020-02-18 14:10:00,49.12,49.2,49.12,49.19,89954.0,42.8869,42.9568,42.8869,42.948,89954.0
2020-02-18 14:20:00,49.19,49.26,49.18,49.23,47975.0,42.948,43.0092,42.9393,42.983,47975.0
2020-02-18 14:30:00,49.23,49.24,49.1,49.15,69960.0,42.983,42.9917,42.8695,42.9131,69960.0
2020-02-18 14:40:00,49.15,49.21,49.14,49.2,45493.0,42.9131,42.9655,42.9044,42.9568,45493.0
2020-02-18 14:50:00,49.19,49.21,49.17,49.2,40278.0,42.948,42.9655,42.9306,42.9568,40278.0
2020-02-18 15:00:00,49.2,49.2,49.14,49.19,66625.0,42.9568,42.9568,42.9044,42.948,66625.0
2020-02-18 15:10:00,49.18,49.2,49.14,49.16,52962.0,42.9393,42.9568,42.9044,42.9218,52962.0
2020-02-18 15:20:00,49.16,49.19,49.15,49.16,62048.0,42.9218,42.948,42.9131,42.9218,62048.0
2020-02-18 15:30:00,49.16,49.17,49.15,49.17,89343.0,42.9218,42.9306,42.9131,42.9306,89343.0
2020-02-18 15:40:00,49.16,49.22,49.15,49.17,177763.0,42.9218,42.9742,42.9131,42.9306,177763.0
2020-02-18 15:50:00,49.17,49.21,49.1,49.14,374594.0,42.9306,42.9655,42.8695,42.9044,374594.0
2020-02-19 09:30:00,49.36,49.52,49.34,49.52,146450.0,43.0965,43.2362,43.079,43.2362,146450.0
2020-02-19 09:40:00,49.52,49.56,49.35,49.39,86166.0,43.2362,43.2711,43.0877,43.1227,86166.0
2020-02-19 09:50:00,49.39,49.43,49.33,49.41,113119.0,43.1227,43.1576,43.0703,43.1401,113119.0
2020-02-19 10:00:00,49.42,49.5,49.39,49.4,106406.0,43.1488,43.2187,43.1227,43.1314,106406.0
2020-02-19 10:10:00,49.39,49.43,49.33,49.39,85698.0,43.1227,43.1576,43.0703,43.1227,85698.0
2020-02-19 10:20:00,49.39,49.44,49.35,49.4,84439.0,43.1227,43.1663,43.0877,43.1314,84439.0
2020-02-19 10:30:00,49.39,49.42,49.34,49.41,102467.0,43.1227,43.1488,43.079,43.1401,102467.0
2020-02-19 10:40:00,49.41,49.43,49.37,49.39,81382.0,43.1401,43.1576,43.1052,43.1227,81382.0
2020-02-19 10:50:00,49.39,49.39,49.26,49.27,76712.0,43.1227,43.1227,43.0092,43.0179,76712.0
2020-02-19 11:00:00,49.27,49.31,49.22,49.29,78620.0,43.0179,43.0528,42.9742,43.0353,78620.0
2020-02-19 11:10:00,49.29,49.32,49.25,49.26,85767.0,43.0353,43.0615,43.0004,43.0092,85767.0
2020-02-19 11:20:00,49.25,49.33,49.24,49.3,66018.0,43.0004,43.0703,42.9917,43.0441,66018.0
2020-02-19 11:30:00,49.3,49.3,49.18,49.2,58678.0,43.0441,43.0441,42.9393,42.9568,58678.0
2020-02-19 11:40:00,49.2,49.2,49.11,49.12,45500.0,42.9568,42.9568,42.8782,42.8869,45500.0
2020-02-19 11:50:00,49.12,49.17,49.11,49.12,57516.0,42.8869,42.9306,42.8782,42.8869,57516.0
2020-02-19 12:00:00,49.12,49.13,49.06,49.11,78767.0,42.8869,42.8956,42.8345,42.8782,78767.0
2020-02-19 12:10:00,49.09,49.15,49.08,49.13,49290.0,42.8607,42.9131,42.852,42.8956,49290.0
2020-02-19 12:20:00,49.13,49.18,49.13,49.17,35204.0,42.8956,42.9393,42.8956,42.9306,35204.0
2020-02-19 12:30:00,49.17,49.23,49.16,49.17,33428.0,42.9306,42.983,42.9218,42.9306,33428.0
2020-02-19 12:40:00,49.17,49.23,49.17,49.19,27568.0,42.9306,42.983,42.9306,42.948,27568.0
2020-02-19 12:50:00,49.18,49.19,49.15,49.16,34741.0,42.9393,42.948,42.9131,42.9218,34741.0
2020-02-19 13:00:00,49.17,49.23,49.16,49.18,39735.0,42.9306,42.983,42.9218,42.9393,39735.0
2020-02-19 13:10:00,49.17,49.23,49.17,49.21,27702.0,42.9306,42.983,42.9306,42.9655,27702.0
2020-02-19 13:20:00,49.22,49.25,49.2,49.25,36378.0,42.9742,43.0004,42.9568,43.0004,36378.0
2020-02-19 13:30:00,49.25,49.4,49.25,49.39,76997.0,43.0004,43.1314,43.0004,43.1227,76997.0
2020-02-19 13:40:00,49.39,49.43,49.38,49.41,50701.0,43.1227,43.1576,43.1139,43.1401,50701.0
2020-02-19 13:50:00,49.4,49.41,49.35,49.38,42157.0,43.1314,43.1401,43.0877,43.1139,42157.0
2020-02-19 14:00:00,49.38,49.4,49.32,49.39,27791.0,43.1139,43.1314,43.0615,43.1227,27791.0
2020-02-19 14:10:00,49.39,49.39,49.29,49.3,190102.0,43.1227,43.1227,43.0353,43.0441,190102.0
2020-02-19 14:20:00,49.3,49.31,49.29,49.3,53961.0,43.0441,43.0528,43.0353,43.0441,53961.0
2020-02-19 14:30:00,49.3,49.36,49.29,49.3,50936.0,43.0441,43.0965,43.0353,43.0441,50936.0
2020-02-19 14:40:00,49.3,49.31,49.28,49.3,57677.0,43.0441,43.0528,43.0266,43.0441,57677.0
2020-02-19 14:50:00,49.29,49.31,49.26,49.28,49752.0,43.0353,43.0528,43.0092,43.0266,49752.0
2020-02-19 15:00:00,49.28,49.31,49.27,49.3,48718.0,43.0266,43.0528,43.0179,43.0441,48718.0
2020-02-19 15:10:00,49.3,49.31,49.26,49.3,59762.0,43.0441,43.0528,43.0092,43.0441,59762.0
2020-02-19 15:20:00,49.3,49.31,49.27,49.3,67933.0,43.0441,43.0528,43.0179,43.0441,67933.0
2020-02-19 15:30:00,49.3,49.31,49.26,49.27,59701.0,43.0441,43.0528,43.0092,43.0179,59701.0
2020-02-19 15:40:00,49.26,49.31,49.26,49.28,120590.0,43.0092,43.0528,43.0092,43.0266,120590.0
2020-02-19 15:50:00,49.29,49.36,49.28,49.31,325907.0,43.0353,43.0965,43.0266,43.0528,325907.0
2020-02-20 09:30:00,48.88,49.0,48.84,48.89,147385.0,42.6774,42.7821,42.6424,42.6861,147385.0
2020-02-20 09:40:00,48.9,49.0,48.85,48.96,77815.0,42.6948,42.7821,42.6512,42.7472,77815.0
2020-02-20 09:50:00,48.96,49.11,48.95,49.05,81992.0,42.7472,42.8782,42.7385,42.8258,81992.0
2020-02-20 10:00:00,49.05,49.11,49.0,49.09,86427.0,42.8258,42.8782,42.7821,42.8607,86427.0
2020-02-20 10:10:00,49.1,49.15,49.07,49.12,65804.0,42.8695,42.9131,42.8433,42.8869,65804.0
2020-02-20 10:20:00,49.12,49.13,49.05,49.07,58548.0,42.8869,42.8956,42.8258,42.8433,58548.0
2020-02-20 10:30:00,49.07,49.17,49.05,49.15,48337.0,42.8433,42.9306,42.8258,42.9131,48337.0
2020-02-20 10:40:00,49.16,49.18,49.12,49.14,47648.0,42.9218,42.9393,42.8869,42.9044,47648.0
2020-02-20 10:50:00,49.14,49.17,49.09,49.11,56053.0,42.9044,42.9306,42.8607,42.8782,56053.0
2020-02-20 11:00:00,49.11,49.11,48.96,49.01,121277.0,42.8782,42.8782,42.7472,42.7909,121277.0
2020-02-20 11:10:00,49.01,49.05,48.89,48.97,124648.0,42.7909,42.8258,42.6861,42.756,124648.0
2020-02-20 11:20:00,48.96,49.0,48.82,48.85,67574.0,42.7472,42.7821,42.625,42.6512,67574.0
2020-02-20 11:30:00,48.84,48.85,48.66,48.8,129947.0,42.6424,42.6512,42.4853,42.6075,129947.0
2020-02-20 11:40:00,48.8,48.86,48.73,48.73,53453.0,42.6075,42.6599,42.5464,42.5464,53453.0
2020-02-20 11:50:00,48.72,48.93,48.71,48.85,47251.0,42.5377,42.721,42.5289,42.6512,47251.0
2020-02-20 12:00:00,48.84,48.86,48.77,48.84,44107.0,42.6424,42.6599,42.5813,42.6424,44107.0
2020-02-20 12:10:00,48.83,48.91,48.83,48.88,35528.0,42.6337,42.7036,42.6337,42.6774,35528.0
2020-02-20 12:20:00,48.88,48.89,48.82,48.83,37618.0,42.6774,42.6861,42.625,42.6337,37618.0
2020-02-20 12:30:00,48.83,48.86,48.8,48.8,33418.0,42.6337,42.6599,42.6075,42.6075,33418.0
2020-02-20 12:40:00,48.79,48.85,48.78,48.8,25823.0,42.5988,42.6512,42.5901,42.6075,25823.0
2020-02-20 12:50:00,48.8,48.85,48.79,48.84,25941.0,42.6075,42.6512,42.5988,42.6424,25941.0
2020-02-20 13:00:00,48.83,48.87,48.81,48.87,28034.0,42.6337,42.6686,42.6163,42.6686,28034.0
2020-02-20 13:10:00,48.87,48.92,48.86,48.87,37285.0,42.6686,42.7123,42.6599,42.6686,37285.0
2020-02-20 13:20:00,48.87,48.91,48.86,48.88,32228.0,42.6686,42.7036,42.6599,42.6774,32228.0
2020-02-20 13:30:00,48.89,48.93,48.85,48.88,35938.0,42.6861,42.721,42.6512,42.6774,35938.0
2020-02-20 13:40:00,48.89,48.9,48.83,48.87,33255.0,42.6861,42.6948,42.6337,42.6686,33255.0
2020-02-20 13:50:00,48.86,48.87,48.79,48.8,44610.0,42.6599,42.6686,42.5988,42.6075,44610.0
2020-02-20 14:00:00,48.8,48.84,48.8,48.82,55237.0,42.6075,42.6424,42.6075,42.625,55237.0
2020-02-20 14:10:00,48.83,48.89,48.82,48.88,48142.0,42.6337,42.6861,42.625,42.6774,48142.0
2020-02-20 14:20:00,48.89,48.95,48.86,48.95,30733.0,42.6861,42.7385,42.6599,42.7385,30733.0
2020-02-20 14:30:00,48.95,48.95,48.86,48.94,69329.0,42.7385,42.7385,42.6599,42.7298,69329.0
2020-02-20 14:40:00,48.94,48.95,48.89,48.91,38179.0,42.7298,42.7385,42.6861,42.7036,38179.0
2020-02-20 14:50:00,48.9,48.94,48.87,48.87,53267.0,42.6948,42.7298,42.6686,42.6686,53267.0
2020-02-20 15:00:00,48.87,48.92,48.86,48.91,48224.0,42.6686,42.7123,42.6599,42.7036,48224.0
2020-02-20 15:10:00,48.9,48.92,48.86,48.92,51070.0,42.6948,42.7123,42.6599,42.7123,51070.0
2020-02-20 15:20:00,48.91,48.98,48.91,48.95,59405.0,42.7036,42.7647,42.7036,42.7385,59405.0
2020-02-20 15:30:00,48.95,48.98,48.91,48.91,79885.0,42.7385,42.7647,42.7036,42.7036,79885.0
2020-02-20 15:40:00,48.91,48.97,48.91,48.95,93078.0,42.7036,42.756,42.7036,42.7385,93078.0
2020-02-20 15:50:00,48.95,48.98,48.92,48.95,220550.0,42.7385,42.7647,42.7123,42.7385,220550.0
2020-02-21 09:30:00,49.88,50.25,49.87,50.07,438511.0,43.5505,43.8735,43.5417,43.7164,438511.0
2020-02-21 09:40:00,50.08,50.1,49.77,49.83,199018.0,43.7251,43.7426,43.4544,43.5068,199018.0
2020-02-21 09:50:00,49.83,49.95,49.81,49.9,178371.0,43.5068,43.6116,43.4894,43.5679,178371.0
2020-02-21 10:00:00,49.9,49.92,49.72,49.8,124980.0,43.5679,43.5854,43.4108,43.4806,124980.0
2020-02-21 10:10:00,49.79,49.85,49.7,49.72,91324.0,43.4719,43.5243,43.3933,43.4108,91324.0
2020-02-21 10:20:00,49.72,49.9,49.72,49.77,62460.0,43.4108,43.5679,43.4108,43.4544,62460.0
2020-02-21 10:30:00,49.76,49.78,49.68,49.72,83199.0,43.4457,43.4632,43.3759,43.4108,83199.0
2020-02-21 10:40:00,49.71,49.79,49.69,49.79,59542.0,43.402,43.4719,43.3846,43.4719,59542.0
2020-02-21 10:50:00,49.79,49.85,49.73,49.83,51564.0,43.4719,43.5243,43.4195,43.5068,51564.0
2020-02-21 11:00:00,49.84,49.89,49.79,49.82,93203.0,43.5156,43.5592,43.4719,43.4981,93203.0
2020-02-21 11:10:00,49.83,49.83,49.77,49.79,125862.0,43.5068,43.5068,43.4544,43.4719,125862.0
2020-02-21 11:20:00,49.78,49.86,49.76,49.77,132399.0,43.4632,43.533,43.4457,43.4544,132399.0
2020-02-21 11:30:00,49.77,49.8,49.73,49.77,108565.0,43.4544,43.4806,43.4195,43.4544,108565.0
2020-02-21 11:40:00,49.77,49.8,49.75,49.79,37812.0,43.4544,43.4806,43.437,43.4719,37812.0
2020-02-21 11:50:00,49.8,49.92,49.79,49.92,46124.0,43.4806,43.5854,43.4719,43.5854,46124.0
2020-02-21 12:00:00,49.91,49.98,49.89,49.96,71290.0,43.5767,43.6378,43.5592,43.6203,71290.0
2020-02-21 12:10:00,49.95,50.02,49.95,50.0,67520.0,43.6116,43.6727,43.6116,43.6552,67520.0
2020-02-21 12:20:00,50.0,50.02,49.96,50.01,71017.0,43.6552,43.6727,43.6203,43.664,71017.0
2020-02-21 12:30:00,50.02,50.06,50.0,50.06,42900.0,43.6727,43.7076,43.6552,43.7076,42900.0
2020-02-21 12:40:00,50.05,50.07,50.02,50.05,45727.0,43.6989,43.7164,43.6727,43.6989,45727.0
2020-02-21 12:50:00,50.05,50.07,50.03,50.05,55638.0,43.6989,43.7164,43.6814,43.6989,55638.0
2020-02-21 13:00:00,50.05,50.12,50.04,50.08,39664.0,43.6989,43.76,43.6902,43.7251,39664.0
2020-02-21 13:10:00,50.08,50.12,50.04,50.11,32363.0,43.7251,43.76,43.6902,43.7513,32363.0
2020-02-21 13:20:00,50.11,50.15,50.08,50.11,42950.0,43.7513,43.7862,43.7251,43.7513,42950.0
2020-02-21 13:30:00,50.1,50.11,50.05,50.08,46930.0,43.7426,43.7513,43.6989,43.7251,46930.0
2020-02-21 13:40:00,50.09,50.12,50.04,50.06,42837.0,43.7338,43.76,43.6902,43.7076,42837.0
2020-02-21 13:50:00,50.07,50.07,50.0,50.04,37300.0,43.7164,43.7164,43.6552,43.6902,37300.0
2020-02-21 14:00:00,50.03,50.1,50.01,50.09,60748.0,43.6814,43.7426,43.664,43.7338,60748.0
2020-02-21 14:10:00,50.09,50.1,50.01,50.03,56645.0,43.7338,43.7426,43.664,43.6814,56645.0
2020-02-21 14:20:00,50.03,50.07,50.01,50.05,34195.0,43.6814,43.7164,43.664,43.6989,34195.0
2020-02-21 14:30:00,50.05,50.06,49.95,49.96,33443.0,43.6989,43.7076,43.6116,43.6203,33443.0
2020-02-21 14:40:00,49.96,50.03,49.95,49.98,43456.0,43.6203,43.6814,43.6116,43.6378,43456.0
2020-02-21 14:50:00,49.97,50.08,49.97,50.07,43268.0,43.6291,43.7251,43.6291,43.7164,43268.0
2020-02-21 15:00:00,50.06,50.06,49.99,50.01,55052.0,43.7076,43.7076,43.6465,43.664,55052.0
2020-02-21 15:10:00,50.01,50.02,50.0,50.0,51762.0,43.664,43.6727,43.6552,43.6552,51762.0
2020-02-21 15:20:00,50.0,50.01,49.96,49.99,70101.0,43.6552,43.664,43.6203,43.6465,70101.0
2020-02-21 15:30:00,49.99,50.05,49.98,50.04,114675.0,43.6465,43.6989,43.6378,43.6902,114675.0
2020-02-21 15:40:00,50.04,50.2,50.02,50.18,290230.0,43.6902,43.8299,43.6727,43.8124,290230.0
2020-02-21 15:50:00,50.18,50.23,50.14,50.17,332509.0,43.8124,43.8561,43.7775,43.8037,332509.0
2020-02-24 09:30:00,48.25,48.69,48.25,48.68,452047.0,42.1273,42.5115,42.1273,42.5028,452047.0
2020-02-24 09:40:00,48.68,48.7,48.4,48.41,267512.0,42.5028,42.5202,42.2583,42.267,267512.0
2020-02-24 09:50:00,48.41,48.53,48.37,48.45,124040.0,42.267,42.3718,42.2321,42.3019,124040.0
2020-02-24 10:00:00,48.45,48.52,48.38,48.47,166622.0,42.3019,42.3631,42.2408,42.3194,166622.0
2020-02-24 10:10:00,48.46,48.51,48.4,48.42,123130.0,42.3107,42.3543,42.2583,42.2757,123130.0
2020-02-24 10:20:00,48.43,48.43,48.28,48.29,171223.0,42.2845,42.2845,42.1535,42.1622,171223.0
2020-02-24 10:30:00,48.28,48.3,48.17,48.21,104312.0,42.1535,42.171,42.0575,42.0924,104312.0
2020-02-24 10:40:00,48.21,48.23,48.14,48.18,97019.0,42.0924,42.1099,42.0313,42.0662,97019.0
2020-02-24 10:50:00,48.18,48.22,48.13,48.16,77988.0,42.0662,42.1011,42.0225,42.0487,77988.0
2020-02-24 11:00:00,48.16,48.18,47.98,47.98,89518.0,42.0487,42.0662,41.8916,41.8916,89518.0
2020-02-24 11:10:00,47.98,48.06,47.98,48.05,82617.0,41.8916,41.9614,41.8916,41.9527,82617.0
2020-02-24 11:20:00,48.05,48.09,47.96,47.96,65369.0,41.9527,41.9876,41.8741,41.8741,65369.0
2020-02-24 11:30:00,47.96,48.13,47.95,48.07,75551.0,41.8741,42.0225,41.8654,41.9702,75551.0
2020-02-24 11:40:00,48.07,48.13,47.98,48.03,59685.0,41.9702,42.0225,41.8916,41.9352,59685.0
2020-02-24 11:50:00,48.03,48.08,47.99,48.05,38995.0,41.9352,41.9789,41.9003,41.9527,38995.0
2020-02-24 12:00:00,48.04,48.05,47.95,47.96,37198.0,41.944,41.9527,41.8654,41.8741,37198.0
2020-02-24 12:10:00,47.95,47.95,47.85,47.91,62737.0,41.8654,41.8654,41.7781,41.8305,62737.0
2020-02-24 12:20:00,47.91,47.97,47.84,47.91,64926.0,41.8305,41.8828,41.7693,41.8305,64926.0
2020-02-24 12:30:00,47.93,48.0,47.86,48.0,41266.0,41.8479,41.909,41.7868,41.909,41266.0
2020-02-24 12:40:00,48.0,48.03,47.94,47.96,47065.0,41.909,41.9352,41.8567,41.8741,47065.0
2020-02-24 12:50:00,47.95,47.97,47.86,47.9,40731.0,41.8654,41.8828,41.7868,41.8217,40731.0
2020-02-24 13:00:00,47.9,47.9,47.78,47.82,61086.0,41.8217,41.8217,41.717,41.7519,61086.0
2020-02-24 13:10:00,47.8,47.81,47.73,47.75,52100.0,41.7344,41.7431,41.6733,41.6908,52100.0
2020-02-24 13:20:00,47.75,47.82,47.73,47.82,51285.0,41.6908,41.7519,41.6733,41.7519,51285.0
2020-02-24 13:30:00,47.81,47.87,47.8,47.84,36077.0,41.7431,41.7955,41.7344,41.7693,36077.0
2020-02-24 13:40:00,47.84,47.86,47.79,47.82,50813.0,41.7693,41.7868,41.7257,41.7519,50813.0
2020-02-24 13:50:00,47.83,47.89,47.82,47.87,45104.0,41.7606,41.813,41.7519,41.7955,45104.0
2020-02-24 14:00:00,47.87,47.9,47.73,47.73,69310.0,41.7955,41.8217,41.6733,41.6733,69310.0
2020-02-24 14:10:00,47.72,47.76,47.69,47.73,68389.0,41.6646,41.6995,41.6384,41.6733,68389.0
2020-02-24 14:20:00,47.74,47.9,47.71,47.87,65030.0,41.682,41.8217,41.6558,41.7955,65030.0
2020-02-24 14:30:00,47.86,47.9,47.84,47.89,34621.0,41.7868,41.8217,41.7693,41.813,34621.0
2020-02-24 14:40:00,47.89,47.92,47.84,47.92,52199.0,41.813,41.8392,41.7693,41.8392,52199.0
2020-02-24 14:50:00,47.92,48.0,47.89,47.98,51894.0,41.8392,41.909,41.813,41.8916,51894.0
2020-02-24 15:00:00,47.97,48.03,47.93,48.0,47645.0,41.8828,41.9352,41.8479,41.909,47645.0
2020-02-24 15:10:00,48.0,48.01,47.89,47.94,97381.0,41.909,41.9178,41.813,41.8567,97381.0
2020-02-24 15:20:00,47.94,47.96,47.91,47.94,54524.0,41.8567,41.8741,41.8305,41.8567,54524.0
2020-02-24 15:30:00,47.93,47.94,47.83,47.83,80685.0,41.8479,41.8567,41.7606,41.7606,80685.0
2020-02-24 15:40:00,47.83,47.85,47.76,47.83,150009.0,41.7606,41.7781,41.6995,41.7606,150009.0
2020-02-24 15:50:00,47.82,47.83,47.59,47.6,466738.0,41.7519,41.7606,41.5511,41.5598,466738.0
2020-02-25 09:30:00,48.06,48.1,47.94,48.05,144507.0,41.9614,41.9964,41.8567,41.9527,144507.0
2020-02-25 09:40:00,48.05,48.05,47.86,47.89,138773.0,41.9527,41.9527,41.7868,41.813,138773.0
2020-02-25 09:50:00,47.88,48.05,47.86,48.05,141379.0,41.8043,41.9527,41.7868,41.9527,141379.0
2020-02-25 10:00:00,48.04,48.1,47.99,48.05,75934.0,41.944,41.9964,41.9003,41.9527,75934.0
2020-02-25 10:10:00,48.04,48.08,47.94,47.95,81097.0,41.944,41.9789,41.8567,41.8654,81097.0
2020-02-25 10:20:00,47.94,47.96,47.68,47.7,120976.0,41.8567,41.8741,41.6296,41.6471,120976.0
2020-02-25 10:30:00,47.7,47.75,47.64,47.7,111653.0,41.6471,41.6908,41.5947,41.6471,111653.0
2020-02-25 10:40:00,47.7,47.75,47.61,47.62,83261.0,41.6471,41.6908,41.5685,41.5773,83261.0
2020-02-25 10:50:00,47.61,47.64,47.46,47.64,100198.0,41.5685,41.5947,41.4376,41.5947,100198.0
2020-02-25 11:00:00,47.64,47.69,47.51,47.54,150062.0,41.5947,41.6384,41.4812,41.5074,150062.0
2020-02-25 11:10:00,47.52,47.58,47.37,47.44,135643.0,41.4899,41.5423,41.359,41.4201,135643.0
2020-02-25 11:20:00,47.43,47.51,47.37,47.44,173478.0,41.4114,41.4812,41.359,41.4201,173478.0
2020-02-25 11:30:00,47.44,47.54,47.38,47.52,107977.0,41.4201,41.5074,41.3677,41.4899,107977.0
2020-02-25 11:40:00,47.51,47.51,47.4,47.5,23400.0,41.4812,41.4812,41.3852,41.4725,23400.0
2020-02-25 11:50:00,47.49,47.51,47.45,47.48,26289.0,41.4638,41.4812,41.4288,41.455,26289.0
2020-02-25 12:00:00,47.49,47.51,47.41,47.46,37434.0,41.4638,41.4812,41.3939,41.4376,37434.0
2020-02-25 12:10:00,47.46,47.5,47.35,47.36,64577.0,41.4376,41.4725,41.3415,41.3503,64577.0
2020-02-25 12:20:00,47.35,47.36,47.27,47.31,41919.0,41.3415,41.3503,41.2717,41.3066,41919.0
2020-02-25 12:30:00,47.3,47.36,47.27,47.34,47322.0,41.2979,41.3503,41.2717,41.3328,47322.0
2020-02-25 12:40:00,47.34,47.37,47.17,47.19,49476.0,41.3328,41.359,41.1844,41.2018,49476.0
2020-02-25 12:50:00,47.19,47.21,47.11,47.16,25146.0,41.2018,41.2193,41.132,41.1756,25146.0
2020-02-25 13:00:00,47.16,47.21,47.1,47.19,32860.0,41.1756,41.2193,41.1232,41.2018,32860.0
2020-02-25 13:10:00,47.19,47.21,47.1,47.11,35457.0,41.2018,41.2193,41.1232,41.132,35457.0
2020-02-25 13:20:00,47.12,47.19,47.11,47.16,33974.0,41.1407,41.2018,41.132,41.1756,33974.0
2020-02-25 13:30:00,47.16,47.2,47.11,47.14,37594.0,41.1756,41.2106,41.132,41.1582,37594.0
2020-02-25 13:40:00,47.12,47.17,47.09,47.1,45097.0,41.1407,41.1844,41.1145,41.1232,45097.0
2020-02-25 13:50:00,47.11,47.16,46.99,47.01,75077.0,41.132,41.1756,41.0272,41.0447,75077.0
2020-02-25 14:00:00,47.01,47.02,46.76,46.79,113129.0,41.0447,41.0534,40.8264,40.8526,113129.0
2020-02-25 14:10:00,46.79,46.89,46.73,46.74,116856.0,40.8526,40.9399,40.8002,40.8089,116856.0
2020-02-25 14:20:00,46.75,46.84,46.73,46.76,54311.0,40.8177,40.8962,40.8002,40.8264,54311.0
2020-02-25 14:30:00,46.77,46.78,46.69,46.7,45259.0,40.8351,40.8439,40.7653,40.774,45259.0
2020-02-25 14:40:00,46.7,46.91,46.69,46.9,59802.0,40.774,40.9574,40.7653,40.9486,59802.0
2020-02-25 14:50:00,46.9,46.95,46.83,46.9,34918.0,40.9486,40.9923,40.8875,40.9486,34918.0
2020-02-25 15:00:00,46.9,47.04,46.89,46.98,60631.0,40.9486,41.0709,40.9399,41.0185,60631.0
2020-02-25 15:10:00,46.97,46.98,46.85,46.91,69797.0,41.0097,41.0185,40.905,40.9574,69797.0
2020-02-25 15:20:00,46.92,46.93,46.78,46.91,123841.0,40.9661,40.9748,40.8439,40.9574,123841.0
2020-02-25 15:30:00,46.91,46.95,46.87,46.93,308940.0,40.9574,40.9923,40.9224,40.9748,308940.0
2020-02-25 15:40:00,46.93,47.22,46.93,47.1,180701.0,40.9748,41.228,40.9748,41.1232,180701.0
2020-02-25 15:50:00,47.1,47.16,47.03,47.08,286357.0,41.1232,41.1756,41.0621,41.1058,286357.0
2020-02-26 09:30:00,47.52,47.9,47.49,47.9,206825.0,41.4899,41.8217,41.4638,41.8217,206825.0
2020-02-26 09:40:00,47.91,47.98,47.77,47.78,108116.0,41.8305,41.8916,41.7082,41.717,108116.0
2020-02-26 09:50:00,47.77,47.82,47.57,47.6,61958.0,41.7082,41.7519,41.5336,41.5598,61958.0
2020-02-26 10:00:00,47.59,47.64,47.54,47.57,50402.0,41.5511,41.5947,41.5074,41.5336,50402.0
2020-02-26 10:10:00,47.57,47.69,47.47,47.68,78793.0,41.5336,41.6384,41.4463,41.6296,78793.0
2020-02-26 10:20:00,47.69,47.74,47.6,47.6,47223.0,41.6384,41.682,41.5598,41.5598,47223.0
2020-02-26 10:30:00,47.6,47.75,47.58,47.68,72632.0,41.5598,41.6908,41.5423,41.6296,72632.0
2020-02-26 10:40:00,47.67,47.8,47.67,47.77,47652.0,41.6209,41.7344,41.6209,41.7082,47652.0
2020-02-26 10:50:00,47.77,47.83,47.63,47.71,49127.0,41.7082,41.7606,41.586,41.6558,49127.0
2020-02-26 11:00:00,47.71,47.73,47.65,47.66,33126.0,41.6558,41.6733,41.6035,41.6122,33126.0
2020-02-26 11:10:00,47.64,47.69,47.57,47.69,30769.0,41.5947,41.6384,41.5336,41.6384,30769.0
2020-02-26 11:20:00,47.69,47.89,47.68,47.87,44906.0,41.6384,41.813,41.6296,41.7955,44906.0
2020-02-26 11:30:00,47.88,47.9,47.8,47.84,106245.0,41.8043,41.8217,41.7344,41.7693,106245.0
2020-02-26 11:40:00,47.85,47.86,47.68,47.72,103899.0,41.7781,41.7868,41.6296,41.6646,103899.0
2020-02-26 11:50:00,47.72,47.75,47.65,47.65,71462.0,41.6646,41.6908,41.6035,41.6035,71462.0
2020-02-26 12:00:00,47.66,47.68,47.4,47.46,59174.0,41.6122,41.6296,41.3852,41.4376,59174.0
2020-02-26 12:10:00,47.47,47.52,47.31,47.4,154687.0,41.4463,41.4899,41.3066,41.3852,154687.0
2020-02-26 12:20:00,47.38,47.5,47.38,47.5,26763.0,41.3677,41.4725,41.3677,41.4725,26763.0
2020-02-26 12:30:00,47.5,47.58,47.5,47.53,13459.0,41.4725,41.5423,41.4725,41.4987,13459.0
2020-02-26 12:40:00,47.53,47.56,47.47,47.52,44638.0,41.4987,41.5249,41.4463,41.4899,44638.0
2020-02-26 12:50:00,47.53,47.58,47.49,47.53,22489.0,41.4987,41.5423,41.4638,41.4987,22489.0
2020-02-26 13:00:00,47.52,47.57,47.49,47.54,54204.0,41.4899,41.5336,41.4638,41.5074,54204.0
2020-02-26 13:10:00,47.54,47.57,47.51,47.54,37212.0,41.5074,41.5336,41.4812,41.5074,37212.0
2020-02-26 13:20:00,47.54,47.61,47.52,47.58,18514.0,41.5074,41.5685,41.4899,41.5423,18514.0
2020-02-26 13:30:00,47.57,47.59,47.32,47.34,95061.0,41.5336,41.5511,41.3153,41.3328,95061.0
2020-02-26 13:40:00,47.34,47.53,47.33,47.46,112421.0,41.3328,41.4987,41.3241,41.4376,112421.0
2020-02-26 13:50:00,47.44,47.5,47.31,47.33,77861.0,41.4201,41.4725,41.3066,41.3241,77861.0
2020-02-26 14:00:00,47.33,47.44,47.27,47.35,52983.0,41.3241,41.4201,41.2717,41.3415,52983.0
2020-02-26 14:10:00,47.37,47.48,47.34,47.37,80864.0,41.359,41.455,41.3328,41.359,80864.0
2020-02-26 14:20:00,47.37,47.48,47.35,47.36,44332.0,41.359,41.455,41.3415,41.3503,44332.0
2020-02-26 14:30:00,47.37,47.49,47.31,47.4,76281.0,41.359,41.4638,41.3066,41.3852,76281.0
2020-02-26 14:40:00,47.4,47.44,47.3,47.39,41115.0,41.3852,41.4201,41.2979,41.3764,41115.0
2020-02-26 14:50:00,47.38,47.39,47.28,47.32,43236.0,41.3677,41.3764,41.2804,41.3153,43236.0
2020-02-26 15:00:00,47.33,47.46,47.32,47.45,119778.0,41.3241,41.4376,41.3153,41.4288,119778.0
2020-02-26 15:10:00,47.46,47.55,47.43,47.51,53492.0,41.4376,41.5161,41.4114,41.4812,53492.0
2020-02-26 15:20:00,47.52,47.53,47.48,47.51,197276.0,41.4899,41.4987,41.455,41.4812,197276.0
2020-02-26 15:30:00,47.5,47.58,47.48,47.57,92998.0,41.4725,41.5423,41.455,41.5336,92998.0
2020-02-26 15:40:00,47.57,47.57,47.48,47.52,119651.0,41.5336,41.5336,41.455,41.4899,119651.0
2020-02-26 15:50:00,47.52,47.63,47.5,47.56,586660.0,41.4899,41.586,41.4725,41.5249,586660.0
2020-02-27 09:30:00,46.44,46.5,46.26,46.45,144948.0,41.4017,41.4551,41.2412,41.4106,144948.0
2020-02-27 09:40:00,46.44,46.46,46.16,46.19,104316.0,41.4017,41.4195,41.152,41.1788,104316.0
2020-02-27 09:50:00,46.2,46.29,46.13,46.17,122710.0,41.1877,41.2679,41.1253,41.161,122710.0
2020-02-27 10:00:00,46.15,46.21,46.05,46.1,93089.0,41.1431,41.1966,41.054,41.0985,93089.0
2020-02-27 10:10:00,46.1,46.17,46.01,46.04,64106.0,41.0985,41.161,41.0183,41.0451,64106.0
2020-02-27 10:20:00,46.04,46.07,45.86,45.93,55170.0,41.0451,41.0718,40.8846,40.947,55170.0
2020-02-27 10:30:00,45.94,45.99,45.73,45.98,51101.0,40.9559,41.0005,40.7687,40.9916,51101.0
2020-02-27 10:40:00,45.98,46.1,45.9,46.09,68076.0,40.9916,41.0985,40.9202,41.0896,68076.0
2020-02-27 10:50:00,46.09,46.22,46.04,46.22,84391.0,41.0896,41.2055,41.0451,41.2055,84391.0
2020-02-27 11:00:00,46.2,46.37,46.2,46.28,78884.0,41.1877,41.3393,41.1877,41.259,78884.0
2020-02-27 11:10:00,46.27,46.27,46.12,46.21,194064.0,41.2501,41.2501,41.1164,41.1966,194064.0
2020-02-27 11:20:00,46.2,46.25,45.97,45.97,116869.0,41.1877,41.2323,40.9826,40.9826,116869.0
2020-02-27 11:30:00,45.97,46.03,45.83,45.85,38445.0,40.9826,41.0361,40.8578,40.8757,38445.0
2020-02-27 11:40:00,45.85,45.9,45.74,45.83,29517.0,40.8757,40.9202,40.7776,40.8578,29517.0
2020-02-27 11:50:00,45.82,46.05,45.8,46.03,81091.0,40.8489,41.054,40.8311,41.0361,81091.0
2020-02-27 12:00:00,46.03,46.08,45.99,46.07,40102.0,41.0361,41.0807,41.0005,41.0718,40102.0
2020-02-27 12:10:00,46.06,46.15,46.05,46.14,65492.0,41.0629,41.1431,41.054,41.1342,65492.0
2020-02-27 12:20:00,46.13,46.14,45.9,46.06,82997.0,41.1253,41.1342,40.9202,41.0629,82997.0
2020-02-27 12:30:00,46.06,46.15,46.04,46.14,65634.0,41.0629,41.1431,41.0451,41.1342,65634.0
2020-02-27 12:40:00,46.14,46.16,46.09,46.15,102595.0,41.1342,41.152,41.0896,41.1431,102595.0
2020-02-27 12:50:00,46.15,46.19,45.99,46.03,108451.0,41.1431,41.1788,41.0005,41.0361,108451.0
2020-02-27 13:00:00,46.02,46.16,45.98,46.13,54049.0,41.0272,41.152,40.9916,41.1253,54049.0
2020-02-27 13:10:00,46.13,46.16,46.06,46.09,43232.0,41.1253,41.152,41.0629,41.0896,43232.0
2020-02-27 13:20:00,46.08,46.15,46.03,46.03,40547.0,41.0807,41.1431,41.0361,41.0361,40547.0
2020-02-27 13:30:00,46.04,46.04,45.79,45.83,36067.0,41.0451,41.0451,40.8222,40.8578,36067.0
2020-02-27 13:40:00,45.83,45.84,45.58,45.72,55470.0,40.8578,40.8668,40.635,40.7598,55470.0
2020-02-27 13:50:00,45.73,45.85,45.63,45.68,40996.0,40.7687,40.8757,40.6795,40.7241,40996.0
2020-02-27 14:00:00,45.66,45.69,45.58,45.59,23955.0,40.7063,40.733,40.635,40.6439,23955.0
2020-02-27 14:10:00,45.58,45.67,45.53,45.54,23738.0,40.635,40.7152,40.5904,40.5993,23738.0
2020-02-27 14:20:00,45.53,45.76,45.51,45.72,85392.0,40.5904,40.7954,40.5726,40.7598,85392.0
2020-02-27 14:30:00,45.72,45.72,45.62,45.66,21286.0,40.7598,40.7598,40.6706,40.7063,21286.0
2020-02-27 14:40:00,45.67,45.75,45.61,45.64,52127.0,40.7152,40.7865,40.6617,40.6885,52127.0
2020-02-27 14:50:00,45.64,45.65,45.55,45.58,33327.0,40.6885,40.6974,40.6082,40.635,33327.0
2020-02-27 15:00:00,45.57,45.6,45.51,45.58,88978.0,40.626,40.6528,40.5726,40.635,88978.0
2020-02-27 15:10:00,45.58,45.59,45.49,45.49,116748.0,40.635,40.6439,40.5547,40.5547,116748.0
2020-02-27 15:20:00,45.5,45.54,45.45,45.45,62413.0,40.5636,40.5993,40.5191,40.5191,62413.0
2020-02-27 15:30:00,45.45,45.49,45.38,45.41,99017.0,40.5191,40.5547,40.4567,40.4834,99017.0
2020-02-27 15:40:00,45.41,45.41,45.28,45.36,167742.0,40.4834,40.4834,40.3675,40.4388,167742.0
2020-02-27 15:50:00,45.35,45.38,45.05,45.07,264826.0,40.4299,40.4567,40.1625,40.1803,264826.0
2020-02-28 09:30:00,43.69,43.91,43.59,43.8,233604.0,38.95,39.1461,38.8609,39.0481,233604.0
2020-02-28 09:40:00,43.78,43.9,43.4,43.4,182876.0,39.0302,39.1372,38.6915,38.6915,182876.0
2020-02-28 09:50:00,43.39,43.54,43.08,43.18,243182.0,38.6826,38.8163,38.4062,38.4953,243182.0
2020-02-28 10:00:00,43.16,43.29,42.96,43.08,296882.0,38.4775,38.5934,38.2992,38.4062,296882.0
2020-02-28 10:10:00,43.06,43.38,43.06,43.31,221174.0,38.3884,38.6736,38.3884,38.6112,221174.0
2020-02-28 10:20:00,43.32,43.42,43.11,43.11,171345.0,38.6202,38.7093,38.4329,38.4329,171345.0
2020-02-28 10:30:00,43.12,43.45,43.1,43.42,114880.0,38.4419,38.736,38.424,38.7093,114880.0
2020-02-28 10:40:00,43.45,43.49,43.3,43.38,88673.0,38.736,38.7717,38.6023,38.6736,88673.0
2020-02-28 10:50:00,43.38,43.68,43.34,43.43,166615.0,38.6736,38.9411,38.638,38.7182,166615.0
2020-02-28 11:00:00,43.41,43.49,43.21,43.29,91740.0,38.7004,38.7717,38.5221,38.5934,91740.0
2020-02-28 11:10:00,43.29,43.42,43.21,43.33,75488.0,38.5934,38.7093,38.5221,38.6291,75488.0
2020-02-28 11:20:00,43.32,43.37,43.09,43.37,125029.0,38.6202,38.6647,38.4151,38.6647,125029.0
2020-02-28 11:30:00,43.38,43.82,43.34,43.8,129718.0,38.6736,39.0659,38.638,39.0481,129718.0
2020-02-28 11:40:00,43.79,44.04,43.71,43.81,218751.0,39.0392,39.262,38.9678,39.057,218751.0
2020-02-28 11:50:00,43.83,43.88,43.69,43.81,90824.0,39.0748,39.1194,38.95,39.057,90824.0
2020-02-28 12:00:00,43.81,43.87,43.61,43.7,61946.0,39.057,39.1105,38.8787,38.9589,61946.0
2020-02-28 12:10:00,43.71,43.86,43.63,43.83,61803.0,38.9678,39.1016,38.8965,39.0748,61803.0
2020-02-28 12:20:00,43.85,44.03,43.82,44.01,53580.0,39.0927,39.2531,39.0659,39.2353,53580.0
2020-02-28 12:30:00,44.01,44.07,43.85,43.9,68007.0,39.2353,39.2888,39.0927,39.1372,68007.0
2020-02-28 12:40:00,43.89,43.95,43.72,43.76,56104.0,39.1283,39.1818,38.9768,39.0124,56104.0
2020-02-28 12:50:00,43.75,44.01,43.7,44.0,60728.0,39.0035,39.2353,38.9589,39.2264,60728.0
2020-02-28 13:00:00,44.0,44.04,43.82,43.99,46084.0,39.2264,39.262,39.0659,39.2175,46084.0
2020-02-28 13:10:00,43.99,43.99,43.75,43.89,52587.0,39.2175,39.2175,39.0035,39.1283,52587.0
2020-02-28 13:20:00,43.89,43.97,43.77,43.77,41579.0,39.1283,39.1996,39.0213,39.0213,41579.0
2020-02-28 13:30:00,43.74,43.79,43.52,43.54,157121.0,38.9946,39.0392,38.7985,38.8163,157121.0
2020-02-28 13:40:00,43.53,43.55,43.31,43.43,74630.0,38.8074,38.8252,38.6112,38.7182,74630.0
2020-02-28 13:50:00,43.43,43.47,43.33,43.44,33410.0,38.7182,38.7539,38.6291,38.7271,33410.0
2020-02-28 14:00:00,43.44,43.44,43.31,43.34,95287.0,38.7271,38.7271,38.6112,38.638,95287.0
2020-02-28 14:10:00,43.35,43.45,43.34,43.41,105074.0,38.6469,38.736,38.638,38.7004,105074.0
2020-02-28 14:20:00,43.4,43.57,43.35,43.51,73629.0,38.6915,38.843,38.6469,38.7895,73629.0
2020-02-28 14:30:00,43.52,43.74,43.49,43.58,103676.0,38.7985,38.9946,38.7717,38.8519,103676.0
2020-02-28 14:40:00,43.58,43.9,43.57,43.7,69679.0,38.8519,39.1372,38.843,38.9589,69679.0
2020-02-28 14:50:00,43.71,43.79,43.53,43.58,201648.0,38.9678,39.0392,38.8074,38.8519,201648.0
2020-02-28 15:00:00,43.58,43.63,43.41,43.49,78738.0,38.8519,38.8965,38.7004,38.7717,78738.0
2020-02-28 15:10:00,43.49,43.68,43.45,43.63,77808.0,38.7717,38.9411,38.736,38.8965,77808.0
2020-02-28 15:20:00,43.64,43.65,43.39,43.39,68902.0,38.9054,38.9143,38.6826,38.6826,68902.0
2020-02-28 15:30:00,43.37,43.53,43.35,43.39,109386.0,38.6647,38.8074,38.6469,38.6826,109386.0
2020-02-28 15:40:00,43.39,43.52,43.23,43.48,193654.0,38.6826,38.7985,38.5399,38.7628,193654.0
2020-02-28 15:50:00,43.48,43.85,43.41,43.8,362402.0,38.7628,39.0927,38.7004,39.0481,362402.0
2020-03-02 09:30:00,44.45,44.67,44.4,44.41,252638.0,39.6276,39.8237,39.583,39.5919,252638.0
2020-03-02 09:40:00,44.38,44.64,44.35,44.57,168717.0,39.5652,39.7969,39.5384,39.7345,168717.0
2020-03-02 09:50:00,44.59,44.68,44.48,44.58,124920.0,39.7524,39.8326,39.6543,39.7435,124920.0
2020-03-02 10:00:00,44.56,44.58,44.45,44.53,122933.0,39.7256,39.7435,39.6276,39.6989,122933.0
2020-03-02 10:10:00,44.54,44.69,44.52,44.61,108600.0,39.7078,39.8415,39.69,39.7702,108600.0
2020-03-02 10:20:00,44.59,44.71,44.49,44.67,87307.0,39.7524,39.8593,39.6632,39.8237,87307.0
2020-03-02 10:30:00,44.7,44.81,44.57,44.8,82395.0,39.8504,39.9485,39.7345,39.9396,82395.0
2020-03-02 10:40:00,44.81,44.94,44.77,44.9,75800.0,39.9485,40.0644,39.9128,40.0287,75800.0
2020-03-02 10:50:00,44.92,45.11,44.92,44.96,144455.0,40.0466,40.216,40.0466,40.0822,144455.0
2020-03-02 11:00:00,44.95,45.08,44.9,44.97,81493.0,40.0733,40.1892,40.0287,40.0911,81493.0
2020-03-02 11:10:00,44.97,45.19,44.95,45.02,99635.0,40.0911,40.2873,40.0733,40.1357,99635.0
2020-03-02 11:20:00,45.02,45.07,44.92,44.96,108375.0,40.1357,40.1803,40.0466,40.0822,108375.0
2020-03-02 11:30:00,44.95,45.13,44.86,45.11,106043.0,40.0733,40.2338,39.9931,40.216,106043.0
2020-03-02 11:40:00,45.11,45.11,44.99,45.05,62343.0,40.216,40.216,40.109,40.1625,62343.0
2020-03-02 11:50:00,45.05,45.23,45.03,45.15,153270.0,40.1625,40.3229,40.1446,40.2516,153270.0
2020-03-02 12:00:00,45.16,45.22,45.09,45.09,61939.0,40.2605,40.314,40.1981,40.1981,61939.0
2020-03-02 12:10:00,45.09,45.1,44.95,45.03,59239.0,40.1981,40.207,40.0733,40.1446,59239.0
2020-03-02 12:20:00,45.03,45.13,44.98,45.09,81033.0,40.1446,40.2338,40.1001,40.1981,81033.0
2020-03-02 12:30:00,45.08,45.18,45.08,45.15,65857.0,40.1892,40.2784,40.1892,40.2516,65857.0
2020-03-02 12:40:00,45.16,45.19,45.05,45.12,46118.0,40.2605,40.2873,40.1625,40.2249,46118.0
2020-03-02 12:50:00,45.13,45.15,45.06,45.14,48600.0,40.2338,40.2516,40.1714,40.2427,48600.0
2020-03-02 13:00:00,45.14,45.17,45.02,45.05,57562.0,40.2427,40.2694,40.1357,40.1625,57562.0
2020-03-02 13:10:00,45.05,45.11,44.95,44.97,49286.0,40.1625,40.216,40.0733,40.0911,49286.0
2020-03-02 13:20:00,44.96,45.0,44.83,44.9,63817.0,40.0822,40.1179,39.9663,40.0287,63817.0
2020-03-02 13:30:00,44.92,45.06,44.86,45.04,88449.0,40.0466,40.1714,39.9931,40.1535,88449.0
2020-03-02 13:40:00,45.04,45.09,44.95,45.01,72131.0,40.1535,40.1981,40.0733,40.1268,72131.0
2020-03-02 13:50:00,45.02,45.09,44.93,45.05,68180.0,40.1357,40.1981,40.0555,40.1625,68180.0
2020-03-02 14:00:00,45.06,45.12,44.98,45.11,141056.0,40.1714,40.2249,40.1001,40.216,141056.0
2020-03-02 14:10:00,45.11,45.11,44.97,44.99,151655.0,40.216,40.216,40.0911,40.109,151655.0
2020-03-02 14:20:00,45.0,45.09,44.97,45.01,116992.0,40.1179,40.1981,40.0911,40.1268,116992.0
2020-03-02 14:30:00,45.01,45.06,44.84,44.85,55523.0,40.1268,40.1714,39.9752,39.9842,55523.0
2020-03-02 14:40:00,44.84,44.84,44.69,44.81,64462.0,39.9752,39.9752,39.8415,39.9485,64462.0
2020-03-02 14:50:00,44.8,44.88,44.74,44.84,92674.0,39.9396,40.0109,39.8861,39.9752,92674.0
2020-03-02 15:00:00,44.84,45.06,44.82,45.05,62247.0,39.9752,40.1714,39.9574,40.1625,62247.0
2020-03-02 15:10:00,45.04,45.11,44.98,45.09,96737.0,40.1535,40.216,40.1001,40.1981,96737.0
2020-03-02 15:20:00,45.09,45.21,45.08,45.2,57758.0,40.1981,40.3051,40.1892,40.2962,57758.0
2020-03-02 15:30:00,45.21,45.41,45.16,45.41,101899.0,40.3051,40.4834,40.2605,40.4834,101899.0
2020-03-02 15:40:00,45.4,45.56,45.35,45.55,119730.0,40.4745,40.6171,40.4299,40.6082,119730.0
2020-03-02 15:50:00,45.58,45.86,45.53,45.84,428758.0,40.635,40.8846,40.5904,40.8668,428758.0
2020-03-03 09:30:00,46.47,46.5,45.96,46.02,234003.0,41.4284,41.4551,40.9737,41.0272,234003.0
2020-03-03 09:40:00,46.02,46.12,45.98,46.11,75649.0,41.0272,41.1164,40.9916,41.1075,75649.0
2020-03-03 09:50:00,46.1,46.1,45.72,45.76,145413.0,41.0985,41.0985,40.7598,40.7954,145413.0
2020-03-03 10:00:00,45.77,46.62,45.76,46.4,246859.0,40.8043,41.5621,40.7954,41.366,246859.0
2020-03-03 10:10:00,46.41,46.52,46.22,46.45,312467.0,41.3749,41.473,41.2055,41.4106,312467.0
2020-03-03 10:20:00,46.46,46.65,46.39,46.39,177544.0,41.4195,41.5889,41.3571,41.3571,177544.0
2020-03-03 10:30:00,46.39,46.56,46.31,46.48,116459.0,41.3571,41.5086,41.2858,41.4373,116459.0
2020-03-03 10:40:00,46.45,46.62,46.41,46.44,110291.0,41.4106,41.5621,41.3749,41.4017,110291.0
2020-03-03 10:50:00,46.44,46.61,46.34,46.52,163738.0,41.4017,41.5532,41.3125,41.473,163738.0
2020-03-03 11:00:00,46.51,46.59,46.35,46.35,82429.0,41.4641,41.5354,41.3214,41.3214,82429.0
2020-03-03 11:10:00,46.35,46.35,46.04,46.09,310570.0,41.3214,41.3214,41.0451,41.0896,310570.0
2020-03-03 11:20:00,46.09,46.09,45.64,45.71,187145.0,41.0896,41.0896,40.6885,40.7509,187145.0
2020-03-03 11:30:00,45.71,45.99,45.71,45.96,138395.0,40.7509,41.0005,40.7509,40.9737,138395.0
2020-03-03 11:40:00,45.97,46.07,45.93,46.0,58149.0,40.9826,41.0718,40.947,41.0094,58149.0
2020-03-03 11:50:00,46.0,46.27,45.98,46.25,40584.0,41.0094,41.2501,40.9916,41.2323,40584.0
2020-03-03 12:00:00,46.25,46.31,46.11,46.27,25336.0,41.2323,41.2858,41.1075,41.2501,25336.0
2020-03-03 12:10:00,46.27,46.29,46.04,46.08,26591.0,41.2501,41.2679,41.0451,41.0807,26591.0
2020-03-03 12:20:00,46.07,46.13,45.95,46.01,26489.0,41.0718,41.1253,40.9648,41.0183,26489.0
2020-03-03 12:30:00,46.03,46.1,45.95,46.1,16556.0,41.0361,41.0985,40.9648,41.0985,16556.0
2020-03-03 12:40:00,46.11,46.17,46.02,46.16,26094.0,41.1075,41.161,41.0272,41.152,26094.0
2020-03-03 12:50:00,46.14,46.14,45.96,46.02,20507.0,41.1342,41.1342,40.9737,41.0272,20507.0
2020-03-03 13:00:00,46.01,46.01,45.88,45.95,28623.0,41.0183,41.0183,40.9024,40.9648,28623.0
2020-03-03 13:10:00,45.95,46.0,45.73,45.73,44318.0,40.9648,41.0094,40.7687,40.7687,44318.0
2020-03-03 13:20:00,45.73,45.8,45.6,45.7,71807.0,40.7687,40.8311,40.6528,40.7419,71807.0
2020-03-03 13:30:00,45.7,45.81,45.64,45.75,40613.0,40.7419,40.84,40.6885,40.7865,40613.0
2020-03-03 13:40:00,45.77,45.79,45.53,45.58,42447.0,40.8043,40.8222,40.5904,40.635,42447.0
2020-03-03 13:50:00,45.58,45.59,45.38,45.44,42403.0,40.635,40.6439,40.4567,40.5102,42403.0
2020-03-03 14:00:00,45.43,45.53,45.2,45.2,48272.0,40.5012,40.5904,40.2962,40.2962,48272.0
2020-03-03 14:10:00,45.2,45.41,45.2,45.22,47804.0,40.2962,40.4834,40.2962,40.314,47804.0
2020-03-03 14:20:00,45.19,45.41,45.12,45.34,42120.0,40.2873,40.4834,40.2249,40.421,42120.0
2020-03-03 14:30:00,45.34,45.47,45.29,45.33,24229.0,40.421,40.5369,40.3764,40.4121,24229.0
2020-03-03 14:40:00,45.29,45.53,45.27,45.5,37219.0,40.3764,40.5904,40.3586,40.5636,37219.0
2020-03-03 14:50:00,45.52,45.65,45.43,45.63,26238.0,40.5815,40.6974,40.5012,40.6795,26238.0
2020-03-03 15:00:00,45.63,45.74,45.54,45.67,66354.0,40.6795,40.7776,40.5993,40.7152,66354.0
2020-03-03 15:10:00,45.68,45.9,45.67,45.87,47893.0,40.7241,40.9202,40.7152,40.8935,47893.0
2020-03-03 15:20:00,45.87,45.91,45.66,45.9,76345.0,40.8935,40.9292,40.7063,40.9202,76345.0
2020-03-03 15:30:00,45.89,45.9,45.44,45.46,59420.0,40.9113,40.9202,40.5102,40.528,59420.0
2020-03-03 15:40:00,45.47,45.85,45.44,45.68,94868.0,40.5369,40.8757,40.5102,40.7241,94868.0
2020-03-03 15:50:00,45.61,45.77,45.5,45.53,201479.0,40.6617,40.8043,40.5636,40.5904,201479.0
2020-03-04 09:30:00,47.28,47.59,47.0,47.09,358595.0,42.1505,42.4269,41.9009,41.9811,358595.0
2020-03-04 09:40:00,47.1,47.22,46.98,47.0,128286.0,41.9901,42.097,41.8831,41.9009,128286.0
2020-03-04 09:50:00,47.01,47.02,46.74,46.8,37382.0,41.9098,41.9187,41.6691,41.7226,37382.0
2020-03-04 10:00:00,46.81,46.94,46.75,46.93,109681.0,41.7315,41.8474,41.678,41.8385,109681.0
2020-03-04 10:10:00,46.93,47.25,46.89,47.25,38415.0,41.8385,42.1238,41.8028,42.1238,38415.0
2020-03-04 10:20:00,47.24,47.38,47.18,47.33,70297.0,42.1149,42.2397,42.0614,42.1951,70297.0
2020-03-04 10:30:00,47.33,47.33,47.12,47.16,46953.0,42.1951,42.1951,42.0079,42.0435,46953.0
2020-03-04 10:40:00,47.16,47.27,47.06,47.22,34738.0,42.0435,42.1416,41.9544,42.097,34738.0
2020-03-04 10:50:00,47.27,47.39,47.27,47.36,39995.0,42.1416,42.2486,42.1416,42.2218,39995.0
2020-03-04 11:00:00,47.34,47.45,47.3,47.33,40881.0,42.204,42.3021,42.1684,42.1951,40881.0
2020-03-04 11:10:00,47.3,47.57,47.3,47.55,93723.0,42.1684,42.4091,42.1684,42.3912,93723.0
2020-03-04 11:20:00,47.57,47.69,47.47,47.68,130028.0,42.4091,42.516,42.3199,42.5071,130028.0
2020-03-04 11:30:00,47.7,47.82,47.65,47.8,81090.0,42.525,42.6319,42.4804,42.6141,81090.0
2020-03-04 11:40:00,47.8,47.94,47.78,47.8,161331.0,42.6141,42.7389,42.5963,42.6141,161331.0
2020-03-04 11:50:00,47.8,47.9,47.74,47.84,42194.0,42.6141,42.7033,42.5606,42.6498,42194.0
2020-03-04 12:00:00,47.87,47.91,47.85,47.89,40683.0,42.6765,42.7122,42.6587,42.6943,40683.0
2020-03-04 12:10:00,47.89,47.93,47.84,47.91,38525.0,42.6943,42.73,42.6498,42.7122,38525.0
2020-03-04 12:20:00,47.92,48.02,47.91,48.01,28657.0,42.7211,42.8102,42.7122,42.8013,28657.0
2020-03-04 12:30:00,48.02,48.04,47.93,47.93,17304.0,42.8102,42.8281,42.73,42.73,17304.0
2020-03-04 12:40:00,47.93,48.02,47.89,48.02,15795.0,42.73,42.8102,42.6943,42.8102,15795.0
2020-03-04 12:50:00,48.03,48.13,47.99,48.13,28391.0,42.8192,42.9083,42.7835,42.9083,28391.0
2020-03-04 13:00:00,48.12,48.22,48.09,48.2,36046.0,42.8994,42.9885,42.8726,42.9707,36046.0
2020-03-04 13:10:00,48.2,48.23,48.13,48.22,43608.0,42.9707,42.9975,42.9083,42.9885,43608.0
2020-03-04 13:20:00,48.24,48.31,48.21,48.22,23034.0,43.0064,43.0688,42.9796,42.9885,23034.0
2020-03-04 13:30:00,48.23,48.31,48.2,48.21,25797.0,42.9975,43.0688,42.9707,42.9796,25797.0
2020-03-04 13:40:00,48.21,48.25,48.18,48.23,20953.0,42.9796,43.0153,42.9529,42.9975,20953.0
2020-03-04 13:50:00,48.26,48.28,48.14,48.17,38835.0,43.0242,43.042,42.9172,42.944,38835.0
2020-03-04 14:00:00,48.19,48.22,47.98,48.07,193995.0,42.9618,42.9885,42.7746,42.8548,193995.0
2020-03-04 14:10:00,48.05,48.16,48.03,48.15,154039.0,42.837,42.9351,42.8192,42.9261,154039.0
2020-03-04 14:20:00,48.15,48.21,48.08,48.21,40447.0,42.9261,42.9796,42.8637,42.9796,40447.0
2020-03-04 14:30:00,48.21,48.27,48.19,48.23,62270.0,42.9796,43.0331,42.9618,42.9975,62270.0
2020-03-04 14:40:00,48.24,48.3,48.14,48.19,34888.0,43.0064,43.0599,42.9172,42.9618,34888.0
2020-03-04 14:50:00,48.19,48.27,48.14,48.24,30379.0,42.9618,43.0331,42.9172,43.0064,30379.0
2020-03-04 15:00:00,48.24,48.31,48.21,48.26,24503.0,43.0064,43.0688,42.9796,43.0242,24503.0
2020-03-04 15:10:00,48.27,48.34,48.26,48.3,36336.0,43.0331,43.0955,43.0242,43.0599,36336.0
2020-03-04 15:20:00,48.31,48.47,48.31,48.44,31551.0,43.0688,43.2114,43.0688,43.1847,31551.0
2020-03-04 15:30:00,48.44,48.6,48.44,48.6,75322.0,43.1847,43.3273,43.1847,43.3273,75322.0
2020-03-04 15:40:00,48.6,48.61,48.46,48.48,92438.0,43.3273,43.3362,43.2025,43.2203,92438.0
2020-03-04 15:50:00,48.49,48.69,48.49,48.6,194842.0,43.2293,43.4076,43.2293,43.3273,194842.0
2020-03-05 09:30:00,47.58,47.89,47.54,47.88,291024.0,42.418,42.6943,42.3823,42.6854,291024.0
2020-03-05 09:40:00,47.88,48.05,47.81,47.9,144271.0,42.6854,42.837,42.623,42.7033,144271.0
2020-03-05 09:50:00,47.9,48.05,47.85,48.02,168275.0,42.7033,42.837,42.6587,42.8102,168275.0
2020-03-05 10:00:00,48.01,48.05,47.9,47.97,120517.0,42.8013,42.837,42.7033,42.7657,120517.0
2020-03-05 10:10:00,47.95,48.15,47.92,48.13,188264.0,42.7478,42.9261,42.7211,42.9083,188264.0
2020-03-05 10:20:00,48.12,48.13,47.97,48.02,74787.0,42.8994,42.9083,42.7657,42.8102,74787.0
2020-03-05 10:30:00,48.01,48.16,48.01,48.08,52311.0,42.8013,42.9351,42.8013,42.8637,52311.0
2020-03-05 10:40:00,48.08,48.22,48.03,48.13,39326.0,42.8637,42.9885,42.8192,42.9083,39326.0
2020-03-05 10:50:00,48.14,48.36,48.13,48.29,151969.0,42.9172,43.1134,42.9083,43.0509,151969.0
2020-03-05 11:00:00,48.29,48.44,48.29,48.44,89196.0,43.0509,43.1847,43.0509,43.1847,89196.0
2020-03-05 11:10:00,48.44,48.66,48.4,48.56,191700.0,43.1847,43.3808,43.149,43.2917,191700.0
2020-03-05 11:20:00,48.57,48.63,48.47,48.52,126580.0,43.3006,43.3541,43.2114,43.256,126580.0
2020-03-05 11:30:00,48.52,48.59,48.32,48.34,139667.0,43.256,43.3184,43.0777,43.0955,139667.0
2020-03-05 11:40:00,48.34,48.4,48.28,48.39,64436.0,43.0955,43.149,43.042,43.1401,64436.0
2020-03-05 11:50:00,48.41,48.47,48.35,48.45,66198.0,43.1579,43.2114,43.1044,43.1936,66198.0
2020-03-05 12:00:00,48.45,48.5,48.37,48.44,77764.0,43.1936,43.2382,43.1223,43.1847,77764.0
2020-03-05 12:10:00,48.43,48.52,48.4,48.42,92546.0,43.1758,43.256,43.149,43.1668,92546.0
2020-03-05 12:20:00,48.41,48.45,48.32,48.4,70578.0,43.1579,43.1936,43.0777,43.149,70578.0
2020-03-05 12:30:00,48.41,48.47,48.32,48.34,43033.0,43.1579,43.2114,43.0777,43.0955,43033.0
2020-03-05 12:40:00,48.34,48.36,48.14,48.27,78973.0,43.0955,43.1134,42.9172,43.0331,78973.0
2020-03-05 12:50:00,48.26,48.3,48.2,48.21,63096.0,43.0242,43.0599,42.9707,42.9796,63096.0
2020-03-05 13:00:00,48.21,48.31,48.2,48.26,56344.0,42.9796,43.0688,42.9707,43.0242,56344.0
2020-03-05 13:10:00,48.25,48.31,48.2,48.24,47618.0,43.0153,43.0688,42.9707,43.0064,47618.0
2020-03-05 13:20:00,48.25,48.38,48.22,48.36,41715.0,43.0153,43.1312,42.9885,43.1134,41715.0
2020-03-05 13:30:00,48.38,48.45,48.32,48.38,41422.0,43.1312,43.1936,43.0777,43.1312,41422.0
2020-03-05 13:40:00,48.38,48.42,48.3,48.41,62433.0,43.1312,43.1668,43.0599,43.1579,62433.0
2020-03-05 13:50:00,48.43,48.49,48.34,48.38,113630.0,43.1758,43.2293,43.0955,43.1312,113630.0
2020-03-05 14:00:00,48.38,48.39,48.21,48.25,70217.0,43.1312,43.1401,42.9796,43.0153,70217.0
2020-03-05 14:10:00,48.24,48.41,48.23,48.28,196524.0,43.0064,43.1579,42.9975,43.042,196524.0
2020-03-05 14:20:00,48.29,48.3,48.12,48.14,123157.0,43.0509,43.0599,42.8994,42.9172,123157.0
2020-03-05 14:30:00,48.13,48.32,48.13,48.3,90356.0,42.9083,43.0777,42.9083,43.0599,90356.0
2020-03-05 14:40:00,48.29,48.33,48.18,48.24,81665.0,43.0509,43.0866,42.9529,43.0064,81665.0
2020-03-05 14:50:00,48.25,48.32,48.2,48.25,78050.0,43.0153,43.0777,42.9707,43.0153,78050.0
2020-03-05 15:00:00,48.26,48.26,48.15,48.24,63532.0,43.0242,43.0242,42.9261,43.0064,63532.0
2020-03-05 15:10:00,48.23,48.25,48.11,48.23,201154.0,42.9975,43.0153,42.8905,42.9975,201154.0
2020-03-05 15:20:00,48.23,48.29,48.19,48.25,215563.0,42.9975,43.0509,42.9618,43.0153,215563.0
2020-03-05 15:30:00,48.24,48.44,48.19,48.23,207809.0,43.0064,43.1847,42.9618,42.9975,207809.0
2020-03-05 15:40:00,48.24,48.38,48.19,48.36,239618.0,43.0064,43.1312,42.9618,43.1134,239618.0
2020-03-05 15:50:00,48.35,48.5,48.3,48.38,439795.0,43.1044,43.2382,43.0599,43.1312,439795.0
2020-03-06 09:30:00,47.28,47.48,47.11,47.13,232568.0,42.1505,42.3288,41.999,42.0168,232568.0
2020-03-06 09:40:00,47.11,47.19,46.94,46.94,183618.0,41.999,42.0703,41.8474,41.8474,183618.0
2020-03-06 09:50:00,46.93,47.11,46.87,47.04,131519.0,41.8385,41.999,41.785,41.9366,131519.0
2020-03-06 10:00:00,47.04,47.12,46.95,47.06,78668.0,41.9366,42.0079,41.8563,41.9544,78668.0
2020-03-06 10:10:00,47.05,47.12,46.82,46.83,98432.0,41.9455,42.0079,41.7404,41.7493,98432.0
2020-03-06 10:20:00,46.81,47.12,46.73,47.11,130933.0,41.7315,42.0079,41.6602,41.999,130933.0
2020-03-06 10:30:00,47.1,47.38,47.09,47.35,105912.0,41.9901,42.2397,41.9811,42.2129,105912.0
2020-03-06 10:40:00,47.34,47.49,47.32,47.41,79290.0,42.204,42.3377,42.1862,42.2664,79290.0
2020-03-06 10:50:00,47.42,47.47,47.35,47.43,55977.0,42.2753,42.3199,42.2129,42.2843,55977.0
2020-03-06 11:00:00,47.43,47.49,47.27,47.29,49311.0,42.2843,42.3377,42.1416,42.1594,49311.0
2020-03-06 11:10:00,47.28,47.31,47.21,47.22,66636.0,42.1505,42.1773,42.0881,42.097,66636.0
2020-03-06 11:20:00,47.21,47.28,47.19,47.25,111337.0,42.0881,42.1505,42.0703,42.1238,111337.0
2020-03-06 11:30:00,47.26,47.35,47.1,47.16,98463.0,42.1327,42.2129,41.9901,42.0435,98463.0
2020-03-06 11:40:00,47.16,47.16,46.91,46.92,40237.0,42.0435,42.0435,41.8207,41.8296,40237.0
2020-03-06 11:50:00,46.91,47.08,46.9,47.03,47987.0,41.8207,41.9722,41.8118,41.9276,47987.0
2020-03-06 12:00:00,47.03,47.06,46.93,46.95,29445.0,41.9276,41.9544,41.8385,41.8563,29445.0
2020-03-06 12:10:00,46.94,47.03,46.91,46.93,28575.0,41.8474,41.9276,41.8207,41.8385,28575.0
2020-03-06 12:20:00,46.92,47.17,46.91,47.09,94645.0,41.8296,42.0525,41.8207,41.9811,94645.0
2020-03-06 12:30:00,47.09,47.3,47.06,47.25,47595.0,41.9811,42.1684,41.9544,42.1238,47595.0
2020-03-06 12:40:00,47.26,47.35,47.17,47.18,45489.0,42.1327,42.2129,42.0525,42.0614,45489.0
2020-03-06 12:50:00,47.19,47.24,47.16,47.19,68198.0,42.0703,42.1149,42.0435,42.0703,68198.0
2020-03-06 13:00:00,47.19,47.34,47.19,47.27,26664.0,42.0703,42.204,42.0703,42.1416,26664.0
2020-03-06 13:10:00,47.28,47.29,47.17,47.27,36615.0,42.1505,42.1594,42.0525,42.1416,36615.0
2020-03-06 13:20:00,47.27,47.44,47.27,47.39,40822.0,42.1416,42.2932,42.1416,42.2486,40822.0
2020-03-06 13:30:00,47.38,47.43,47.3,47.38,29408.0,42.2397,42.2843,42.1684,42.2397,29408.0
2020-03-06 13:40:00,47.37,47.41,47.21,47.22,21216.0,42.2308,42.2664,42.0881,42.097,21216.0
2020-03-06 13:50:00,47.21,47.26,47.11,47.12,19812.0,42.0881,42.1327,41.999,42.0079,19812.0
2020-03-06 14:00:00,47.12,47.15,47.03,47.09,22560.0,42.0079,42.0346,41.9276,41.9811,22560.0
2020-03-06 14:10:00,47.08,47.13,47.04,47.08,23145.0,41.9722,42.0168,41.9366,41.9722,23145.0
2020-03-06 14:20:00,47.07,47.18,47.04,47.12,40910.0,41.9633,42.0614,41.9366,42.0079,40910.0
2020-03-06 14:30:00,47.13,47.16,46.92,46.94,53971.0,42.0168,42.0435,41.8296,41.8474,53971.0
2020-03-06 14:40:00,46.94,46.97,46.82,46.82,46485.0,41.8474,41.8742,41.7404,41.7404,46485.0
2020-03-06 14:50:00,46.82,46.86,46.76,46.79,45146.0,41.7404,41.7761,41.6869,41.7137,45146.0
2020-03-06 15:00:00,46.78,46.82,46.73,46.76,45754.0,41.7048,41.7404,41.6602,41.6869,45754.0
2020-03-06 15:10:00,46.76,47.0,46.76,46.98,83034.0,41.6869,41.9009,41.6869,41.8831,83034.0
2020-03-06 15:20:00,46.99,47.08,46.93,46.94,75210.0,41.892,41.9722,41.8385,41.8474,75210.0
2020-03-06 15:30:00,46.93,47.29,46.91,47.1,111083.0,41.8385,42.1594,41.8207,41.9901,111083.0
2020-03-06 15:40:00,47.11,47.41,47.11,47.39,116378.0,41.999,42.2664,41.999,42.2486,116378.0
2020-03-06 15:50:00,47.4,47.64,47.4,47.52,255274.0,42.2575,42.4715,42.2575,42.3645,255274.0
2020-03-09 09:30:00,45.54,45.63,45.45,45.55,43309.0,40.5993,40.6795,40.5191,40.6082,43309.0
2020-03-09 09:40:00,45.55,45.55,45.55,45.55,0.0,40.6082,40.6082,40.6082,40.6082,0.0
2020-03-09 09:50:00,45.23,45.82,45.13,45.71,214044.0,40.3229,40.8489,40.2338,40.7509,214044.0
2020-03-09 10:00:00,45.72,46.5,45.7,46.5,234528.0,40.7598,41.4551,40.7419,41.4551,234528.0
2020-03-09 10:10:00,46.5,46.65,46.27,46.53,175240.0,41.4551,41.5889,41.2501,41.4819,175240.0
2020-03-09 10:20:00,46.53,46.55,46.08,46.4,212823.0,41.4819,41.4997,41.0807,41.366,212823.0
2020-03-09 10:30:00,46.4,46.61,46.35,46.58,117486.0,41.366,41.5532,41.3214,41.5265,117486.0
2020-03-09 10:40:00,46.58,46.6,46.28,46.3,101919.0,41.5265,41.5443,41.259,41.2768,101919.0
2020-03-09 10:50:00,46.3,46.3,45.94,45.95,59647.0,41.2768,41.2768,40.9559,40.9648,59647.0
2020-03-09 11:00:00,45.93,45.99,45.75,45.79,126074.0,40.947,41.0005,40.7865,40.8222,126074.0
2020-03-09 11:10:00,45.79,46.28,45.77,46.21,157614.0,40.8222,41.259,40.8043,41.1966,157614.0
2020-03-09 11:20:00,46.19,46.29,46.08,46.15,123681.0,41.1788,41.2679,41.0807,41.1431,123681.0
2020-03-09 11:30:00,46.14,46.32,46.03,46.25,182366.0,41.1342,41.2947,41.0361,41.2323,182366.0
2020-03-09 11:40:00,46.26,46.41,46.18,46.38,169985.0,41.2412,41.3749,41.1699,41.3482,169985.0
2020-03-09 11:50:00,46.38,46.49,46.35,46.37,61017.0,41.3482,41.4462,41.3214,41.3393,61017.0
2020-03-09 12:00:00,46.36,46.49,46.24,46.42,126499.0,41.3303,41.4462,41.2234,41.3838,126499.0
2020-03-09 12:10:00,46.41,46.55,46.32,46.32,159919.0,41.3749,41.4997,41.2947,41.2947,159919.0
2020-03-09 12:20:00,46.32,46.39,46.06,46.06,78163.0,41.2947,41.3571,41.0629,41.0629,78163.0
2020-03-09 12:30:00,46.07,46.24,45.82,45.94,202998.0,41.0718,41.2234,40.8489,40.9559,202998.0
2020-03-09 12:40:00,45.94,45.99,45.67,45.68,77777.0,40.9559,41.0005,40.7152,40.7241,77777.0
2020-03-09 12:50:00,45.69,45.87,45.68,45.86,46453.0,40.733,40.8935,40.7241,40.8846,46453.0
2020-03-09 13:00:00,45.84,46.01,45.73,45.9,94968.0,40.8668,41.0183,40.7687,40.9202,94968.0
2020-03-09 13:10:00,45.9,46.03,45.87,45.9,37626.0,40.9202,41.0361,40.8935,40.9202,37626.0
2020-03-09 13:20:00,45.88,45.9,45.65,45.69,55114.0,40.9024,40.9202,40.6974,40.733,55114.0
2020-03-09 13:30:00,45.68,45.68,45.5,45.5,75602.0,40.7241,40.7241,40.5636,40.5636,75602.0
2020-03-09 13:40:00,45.51,45.57,45.28,45.37,77160.0,40.5726,40.626,40.3675,40.4477,77160.0
2020-03-09 13:50:00,45.37,45.37,45.18,45.22,73174.0,40.4477,40.4477,40.2784,40.314,73174.0
2020-03-09 14:00:00,45.22,45.24,44.99,45.06,84902.0,40.314,40.3318,40.109,40.1714,84902.0
2020-03-09 14:10:00,45.05,45.46,45.03,45.36,74136.0,40.1625,40.528,40.1446,40.4388,74136.0
2020-03-09 14:20:00,45.37,45.44,45.19,45.19,63729.0,40.4477,40.5102,40.2873,40.2873,63729.0
2020-03-09 14:30:00,45.18,45.33,45.1,45.29,67780.0,40.2784,40.4121,40.207,40.3764,67780.0
2020-03-09 14:40:00,45.3,45.3,45.03,45.1,73983.0,40.3853,40.3853,40.1446,40.207,73983.0
2020-03-09 14:50:00,45.1,45.54,45.09,45.46,111133.0,40.207,40.5993,40.1981,40.528,111133.0
2020-03-09 15:00:00,45.47,45.64,45.31,45.49,122850.0,40.5369,40.6885,40.3943,40.5547,122850.0
2020-03-09 15:10:00,45.49,45.56,45.32,45.42,96342.0,40.5547,40.6171,40.4032,40.4923,96342.0
2020-03-09 15:20:00,45.42,45.73,45.34,45.65,90014.0,40.4923,40.7687,40.421,40.6974,90014.0
2020-03-09 15:30:00,45.65,45.74,45.46,45.68,116705.0,40.6974,40.7776,40.528,40.7241,116705.0
2020-03-09 15:40:00,45.67,45.68,45.42,45.57,159731.0,40.7152,40.7241,40.4923,40.626,159731.0
2020-03-09 15:50:00,45.54,45.64,45.22,45.22,337569.0,40.5993,40.6885,40.314,40.314,337569.0
2020-03-10 09:30:00,45.85,45.99,45.66,45.99,243419.0,40.8757,41.0005,40.7063,41.0005,243419.0
2020-03-10 09:40:00,46.0,46.09,45.94,46.09,165582.0,41.0094,41.0896,40.9559,41.0896,165582.0
2020-03-10 09:50:00,46.07,46.09,45.58,45.62,117376.0,41.0718,41.0896,40.635,40.6706,117376.0
2020-03-10 10:00:00,45.63,45.73,45.52,45.7,61599.0,40.6795,40.7687,40.5815,40.7419,61599.0
2020-03-10 10:10:00,45.69,45.92,45.66,45.88,60716.0,40.733,40.9381,40.7063,40.9024,60716.0
2020-03-10 10:20:00,45.93,45.99,45.72,45.81,60304.0,40.947,41.0005,40.7598,40.84,60304.0
2020-03-10 10:30:00,45.81,45.85,45.57,45.58,631562.0,40.84,40.8757,40.626,40.635,631562.0
2020-03-10 10:40:00,45.59,45.77,45.58,45.63,360232.0,40.6439,40.8043,40.635,40.6795,360232.0
2020-03-10 10:50:00,45.62,45.7,45.4,45.65,349874.0,40.6706,40.7419,40.4745,40.6974,349874.0
2020-03-10 11:00:00,45.64,45.72,45.5,45.71,76804.0,40.6885,40.7598,40.5636,40.7509,76804.0
2020-03-10 11:10:00,45.69,45.69,45.37,45.37,180786.0,40.733,40.733,40.4477,40.4477,180786.0
2020-03-10 11:20:00,45.39,45.44,45.08,45.08,247673.0,40.4656,40.5102,40.1892,40.1892,247673.0
2020-03-10 11:30:00,45.11,45.17,45.01,45.11,165168.0,40.216,40.2694,40.1268,40.216,165168.0
2020-03-10 11:40:00,45.11,45.7,45.08,45.53,399718.0,40.216,40.7419,40.1892,40.5904,399718.0
2020-03-10 11:50:00,45.53,45.53,45.07,45.16,186943.0,40.5904,40.5904,40.1803,40.2605,186943.0
2020-03-10 12:00:00,45.15,45.49,45.15,45.39,197246.0,40.2516,40.5547,40.2516,40.4656,197246.0
2020-03-10 12:10:00,45.38,45.6,45.33,45.57,200648.0,40.4567,40.6528,40.4121,40.626,200648.0
2020-03-10 12:20:00,45.57,45.58,45.18,45.19,171456.0,40.626,40.635,40.2784,40.2873,171456.0
2020-03-10 12:30:00,45.18,45.36,44.98,45.35,313784.0,40.2784,40.4388,40.1001,40.4299,313784.0
2020-03-10 12:40:00,45.37,45.6,45.26,45.5,93928.0,40.4477,40.6528,40.3497,40.5636,93928.0
2020-03-10 12:50:00,45.49,45.84,45.45,45.71,170203.0,40.5547,40.8668,40.5191,40.7509,170203.0
2020-03-10 13:00:00,45.69,45.79,45.45,45.79,103399.0,40.733,40.8222,40.5191,40.8222,103399.0
2020-03-10 13:10:00,45.79,45.84,45.63,45.81,53473.0,40.8222,40.8668,40.6795,40.84,53473.0
2020-03-10 13:20:00,45.81,45.94,45.7,45.71,79278.0,40.84,40.9559,40.7419,40.7509,79278.0
2020-03-10 13:30:00,45.71,45.78,45.56,45.68,249263.0,40.7509,40.8133,40.6171,40.7241,249263.0
2020-03-10 13:40:00,45.7,45.78,45.58,45.66,192487.0,40.7419,40.8133,40.635,40.7063,192487.0
2020-03-10 13:50:00,45.67,45.71,45.6,45.67,348551.0,40.7152,40.7509,40.6528,40.7152,348551.0
2020-03-10 14:00:00,45.68,45.87,45.62,45.86,311779.0,40.7241,40.8935,40.6706,40.8846,311779.0
2020-03-10 14:10:00,45.85,46.03,45.79,45.94,94539.0,40.8757,41.0361,40.8222,40.9559,94539.0
2020-03-10 14:20:00,45.94,46.01,45.8,45.97,100311.0,40.9559,41.0183,40.8311,40.9826,100311.0
2020-03-10 14:30:00,45.98,46.24,45.94,46.22,107500.0,40.9916,41.2234,40.9559,41.2055,107500.0
2020-03-10 14:40:00,46.22,46.76,46.19,46.76,262854.0,41.2055,41.6869,41.1788,41.6869,262854.0
2020-03-10 14:50:00,46.75,46.76,46.24,46.36,164351.0,41.678,41.6869,41.2234,41.3303,164351.0
2020-03-10 15:00:00,46.37,46.61,46.27,46.45,138959.0,41.3393,41.5532,41.2501,41.4106,138959.0
2020-03-10 15:10:00,46.47,46.9,46.45,46.87,163219.0,41.4284,41.8118,41.4106,41.785,163219.0
2020-03-10 15:20:00,46.86,46.95,46.61,46.73,192558.0,41.7761,41.8563,41.5532,41.6602,192558.0
2020-03-10 15:30:00,46.73,46.87,46.53,46.72,338606.0,41.6602,41.785,41.4819,41.6513,338606.0
2020-03-10 15:40:00,46.71,46.76,46.5,46.72,254396.0,41.6424,41.6869,41.4551,41.6513,254396.0
2020-03-10 15:50:00,46.71,46.92,46.67,46.92,504677.0,41.6424,41.8296,41.6067,41.8296,504677.0
2020-03-11 09:30:00,45.64,45.81,45.49,45.53,214318.0,40.6885,40.84,40.5547,40.5904,214318.0
2020-03-11 09:40:00,45.53,45.62,45.21,45.23,260449.0,40.5904,40.6706,40.3051,40.3229,260449.0
2020-03-11 09:50:00,45.23,45.53,45.19,45.52,215033.0,40.3229,40.5904,40.2873,40.5815,215033.0
2020-03-11 10:00:00,45.52,45.66,45.25,45.64,327461.0,40.5815,40.7063,40.3408,40.6885,327461.0
2020-03-11 10:10:00,45.63,45.75,45.56,45.61,153822.0,40.6795,40.7865,40.6171,40.6617,153822.0
2020-03-11 10:20:00,45.62,45.75,45.58,45.62,115075.0,40.6706,40.7865,40.635,40.6706,115075.0
2020-03-11 10:30:00,45.61,45.8,45.55,45.56,159737.0,40.6617,40.8311,40.6082,40.6171,159737.0
2020-03-11 10:40:00,45.54,45.64,45.37,45.42,191396.0,40.5993,40.6885,40.4477,40.4923,191396.0
2020-03-11 10:50:00,45.42,45.43,45.05,45.14,122512.0,40.4923,40.5012,40.1625,40.2427,122512.0
2020-03-11 11:00:00,45.14,45.39,45.14,45.36,120757.0,40.2427,40.4656,40.2427,40.4388,120757.0
2020-03-11 11:10:00,45.34,45.35,45.16,45.17,58705.0,40.421,40.4299,40.2605,40.2694,58705.0
2020-03-11 11:20:00,45.19,45.22,44.95,44.98,107760.0,40.2873,40.314,40.0733,40.1001,107760.0
2020-03-11 11:30:00,44.99,45.26,44.99,45.25,198498.0,40.109,40.3497,40.109,40.3408,198498.0
2020-03-11 11:40:00,45.24,45.28,45.09,45.17,108046.0,40.3318,40.3675,40.1981,40.2694,108046.0
2020-03-11 11:50:00,45.17,45.22,44.94,44.98,160994.0,40.2694,40.314,40.0644,40.1001,160994.0
2020-03-11 12:00:00,44.97,45.1,44.95,45.08,83532.0,40.0911,40.207,40.0733,40.1892,83532.0
2020-03-11 12:10:00,45.08,45.16,45.06,45.12,58392.0,40.1892,40.2605,40.1714,40.2249,58392.0
2020-03-11 12:20:00,45.11,45.19,44.74,44.83,134130.0,40.216,40.2873,39.8861,39.9663,134130.0
2020-03-11 12:30:00,44.79,44.95,44.79,44.84,88876.0,39.9307,40.0733,39.9307,39.9752,88876.0
2020-03-11 12:40:00,44.83,44.92,44.73,44.8,105709.0,39.9663,40.0466,39.8772,39.9396,105709.0
2020-03-11 12:50:00,44.8,44.92,44.74,44.84,55893.0,39.9396,40.0466,39.8861,39.9752,55893.0
2020-03-11 13:00:00,44.83,44.83,44.53,44.56,71889.0,39.9663,39.9663,39.6989,39.7256,71889.0
2020-03-11 13:10:00,44.55,44.7,44.54,44.67,52134.0,39.7167,39.8504,39.7078,39.8237,52134.0
2020-03-11 13:20:00,44.69,44.86,44.65,44.83,49178.0,39.8415,39.9931,39.8059,39.9663,49178.0
2020-03-11 13:30:00,44.84,44.86,44.69,44.69,34396.0,39.9752,39.9931,39.8415,39.8415,34396.0
2020-03-11 13:40:00,44.68,44.83,44.64,44.81,122147.0,39.8326,39.9663,39.7969,39.9485,122147.0
2020-03-11 13:50:00,44.82,44.84,44.69,44.76,53902.0,39.9574,39.9752,39.8415,39.9039,53902.0
2020-03-11 14:00:00,44.75,44.85,44.61,44.64,104382.0,39.895,39.9842,39.7702,39.7969,104382.0
2020-03-11 14:10:00,44.63,44.71,44.57,44.59,57803.0,39.788,39.8593,39.7345,39.7524,57803.0
2020-03-11 14:20:00,44.59,44.66,44.49,44.49,51188.0,39.7524,39.8148,39.6632,39.6632,51188.0
2020-03-11 14:30:00,44.5,44.67,44.47,44.65,95631.0,39.6721,39.8237,39.6454,39.8059,95631.0
2020-03-11 14:40:00,44.66,44.74,44.49,44.54,104033.0,39.8148,39.8861,39.6632,39.7078,104033.0
2020-03-11 14:50:00,44.52,44.6,44.34,44.36,84554.0,39.69,39.7613,39.5295,39.5473,84554.0
2020-03-11 15:00:00,44.36,44.43,44.09,44.18,97192.0,39.5473,39.6097,39.3066,39.3868,97192.0
2020-03-11 15:10:00,44.17,44.32,44.11,44.27,183541.0,39.3779,39.5117,39.3244,39.4671,183541.0
2020-03-11 15:20:00,44.27,44.35,44.1,44.34,141383.0,39.4671,39.5384,39.3155,39.5295,141383.0
2020-03-11 15:30:00,44.31,44.73,44.26,44.68,180678.0,39.5027,39.8772,39.4582,39.8326,180678.0
2020-03-11 15:40:00,44.69,44.8,44.58,44.72,163256.0,39.8415,39.9396,39.7435,39.8683,163256.0
2020-03-11 15:50:00,44.71,44.88,44.56,44.58,369562.0,39.8593,40.0109,39.7256,39.7435,369562.0
2020-03-12 09:30:00,41.3,41.38,41.04,41.23,178085.0,36.8193,36.8906,36.5875,36.7569,178085.0
2020-03-12 09:40:00,41.23,41.23,41.23,41.23,0.0,36.7569,36.7569,36.7569,36.7569,0.0
2020-03-12 09:50:00,40.58,41.29,40.17,41.23,216854.0,36.1774,36.8104,35.8119,36.7569,216854.0
2020-03-12 10:00:00,41.23,41.26,40.61,40.75,234864.0,36.7569,36.7836,36.2042,36.329,234864.0
2020-03-12 10:10:00,40.76,41.02,40.7,40.83,160051.0,36.3379,36.5697,36.2844,36.4003,160051.0
2020-03-12 10:20:00,40.83,41.08,40.71,40.8,212628.0,36.4003,36.6232,36.2933,36.3736,212628.0
2020-03-12 10:30:00,40.82,40.82,40.55,40.56,201716.0,36.3914,36.3914,36.1507,36.1596,201716.0
2020-03-12 10:40:00,40.55,40.72,40.48,40.58,112873.0,36.1507,36.3022,36.0883,36.1774,112873.0
2020-03-12 10:50:00,40.57,40.81,40.49,40.69,129841.0,36.1685,36.3825,36.0972,36.2755,129841.0
2020-03-12 11:00:00,40.67,40.69,40.33,40.33,172110.0,36.2577,36.2755,35.9545,35.9545,172110.0
2020-03-12 11:10:00,40.31,40.65,40.24,40.48,118858.0,35.9367,36.2398,35.8743,36.0883,118858.0
2020-03-12 11:20:00,40.47,40.73,40.37,40.65,138629.0,36.0794,36.3111,35.9902,36.2398,138629.0
2020-03-12 11:30:00,40.64,40.74,40.32,40.42,225050.0,36.2309,36.3201,35.9456,36.0348,225050.0
2020-03-12 11:40:00,40.43,40.44,40.13,40.15,142850.0,36.0437,36.0526,35.7762,35.7941,142850.0
2020-03-12 11:50:00,40.14,40.27,39.87,40.23,105708.0,35.7852,35.9011,35.5444,35.8654,105708.0
2020-03-12 12:00:00,40.23,40.25,40.02,40.02,66138.0,35.8654,35.8832,35.6782,35.6782,66138.0
2020-03-12 12:10:00,40.0,40.11,39.78,39.86,203223.0,35.6603,35.7584,35.4642,35.5355,203223.0
2020-03-12 12:20:00,39.84,40.17,39.8,40.01,79301.0,35.5177,35.8119,35.482,35.6693,79301.0
2020-03-12 12:30:00,40.02,40.04,39.47,39.88,263304.0,35.6782,35.696,35.1878,35.5534,263304.0
2020-03-12 12:40:00,39.84,39.86,39.58,39.61,47784.0,35.5177,35.5355,35.2859,35.3127,47784.0
2020-03-12 12:50:00,39.61,40.84,39.6,40.84,54275.0,35.3127,36.4092,35.3037,36.4092,54275.0
2020-03-12 13:00:00,40.82,41.39,40.66,41.05,58255.0,36.3914,36.8995,36.2487,36.5964,58255.0
2020-03-12 13:10:00,41.07,41.09,40.54,40.64,39781.0,36.6143,36.6321,36.1418,36.2309,39781.0
2020-03-12 13:20:00,40.69,40.9,40.58,40.83,53373.0,36.2755,36.4627,36.1774,36.4003,53373.0
2020-03-12 13:30:00,40.82,40.94,40.34,40.34,43804.0,36.3914,36.4984,35.9635,35.9635,43804.0
2020-03-12 13:40:00,40.32,40.62,40.2,40.59,63429.0,35.9456,36.2131,35.8386,36.1863,63429.0
2020-03-12 13:50:00,40.58,40.86,40.51,40.85,46418.0,36.1774,36.427,36.115,36.4181,46418.0
2020-03-12 14:00:00,40.86,40.97,40.53,40.59,47339.0,36.427,36.5251,36.1328,36.1863,47339.0
2020-03-12 14:10:00,40.59,40.59,40.31,40.34,52642.0,36.1863,36.1863,35.9367,35.9635,52642.0
2020-03-12 14:20:00,40.32,40.41,40.14,40.39,62429.0,35.9456,36.0259,35.7852,36.008,62429.0
2020-03-12 14:30:00,40.39,40.46,40.13,40.19,42187.0,36.008,36.0704,35.7762,35.8297,42187.0
2020-03-12 14:40:00,40.18,40.69,40.16,40.69,63297.0,35.8208,36.2755,35.803,36.2755,63297.0
2020-03-12 14:50:00,40.69,40.83,40.39,40.4,60619.0,36.2755,36.4003,36.008,36.0169,60619.0
2020-03-12 15:00:00,40.4,40.65,40.29,40.6,52448.0,36.0169,36.2398,35.9189,36.1952,52448.0
2020-03-12 15:10:00,40.6,40.84,40.52,40.64,131967.0,36.1952,36.4092,36.1239,36.2309,131967.0
2020-03-12 15:20:00,40.63,40.79,40.55,40.71,171182.0,36.222,36.3646,36.1507,36.2933,171182.0
2020-03-12 15:30:00,40.7,41.05,40.69,41.04,198162.0,36.2844,36.5964,36.2755,36.5875,198162.0
2020-03-12 15:40:00,41.03,41.3,40.98,41.29,189030.0,36.5786,36.8193,36.534,36.8104,189030.0
2020-03-12 15:50:00,41.29,41.58,40.76,40.76,245934.0,36.8104,37.0689,36.3379,36.3379,245934.0
2020-03-13 09:30:00,41.57,41.6,40.89,40.93,288367.0,37.06,37.0868,36.4538,36.4894,288367.0
2020-03-13 09:40:00,40.91,41.27,40.61,41.12,189439.0,36.4716,36.7926,36.2042,36.6588,189439.0
2020-03-13 09:50:00,41.17,41.17,40.76,40.91,131188.0,36.7034,36.7034,36.3379,36.4716,131188.0
2020-03-13 10:00:00,40.89,40.93,40.49,40.49,153920.0,36.4538,36.4894,36.0972,36.0972,153920.0
2020-03-13 10:10:00,40.47,40.84,40.45,40.7,115285.0,36.0794,36.4092,36.0615,36.2844,115285.0
2020-03-13 10:20:00,40.73,40.77,40.2,40.23,138492.0,36.3111,36.3468,35.8386,35.8654,138492.0
2020-03-13 10:30:00,40.22,40.22,39.7,39.81,144315.0,35.8565,35.8565,35.3929,35.491,144315.0
2020-03-13 10:40:00,39.81,40.08,39.75,40.01,77736.0,35.491,35.7317,35.4375,35.6693,77736.0
2020-03-13 10:50:00,40.02,40.05,39.18,39.29,153507.0,35.6782,35.7049,34.9293,35.0274,153507.0
2020-03-13 11:00:00,39.28,39.76,39.27,39.58,210384.0,35.0185,35.4464,35.0095,35.2859,210384.0
2020-03-13 11:10:00,39.61,39.69,39.38,39.48,129256.0,35.3127,35.384,35.1076,35.1968,129256.0
2020-03-13 11:20:00,39.48,39.64,39.25,39.25,129002.0,35.1968,35.3394,34.9917,34.9917,129002.0
2020-03-13 11:30:00,39.26,39.37,38.95,39.08,144123.0,35.0006,35.0987,34.7243,34.8402,144123.0
2020-03-13 11:40:00,39.05,39.13,38.67,38.7,163864.0,34.8134,34.8847,34.4746,34.5014,163864.0
2020-03-13 11:50:00,38.69,39.33,38.65,39.05,251072.0,34.4925,35.063,34.4568,34.8134,251072.0
2020-03-13 12:00:00,39.07,39.1,38.65,38.8,110938.0,34.8312,34.858,34.4568,34.5905,110938.0
2020-03-13 12:10:00,38.77,38.91,38.58,38.8,199199.0,34.5638,34.6886,34.3944,34.5905,199199.0
2020-03-13 12:20:00,38.81,39.05,38.76,38.96,138555.0,34.5994,34.8134,34.5549,34.7332,138555.0
2020-03-13 12:30:00,38.98,39.36,38.92,39.2,131745.0,34.751,35.0898,34.6975,34.9471,131745.0
2020-03-13 12:40:00,39.2,39.72,39.2,39.66,32885.0,34.9471,35.4107,34.9471,35.3572,32885.0
2020-03-13 12:50:00,39.69,40.06,39.69,39.94,49917.0,35.384,35.7138,35.384,35.6069,49917.0
2020-03-13 13:00:00,39.93,40.06,39.86,39.98,125157.0,35.5979,35.7138,35.5355,35.6425,125157.0
2020-03-13 13:10:00,39.98,40.16,39.92,40.11,60964.0,35.6425,35.803,35.589,35.7584,60964.0
2020-03-13 13:20:00,40.12,40.41,40.07,40.41,49412.0,35.7673,36.0259,35.7227,36.0259,49412.0
2020-03-13 13:30:00,40.42,40.49,40.22,40.37,49848.0,36.0348,36.0972,35.8565,35.9902,49848.0
2020-03-13 13:40:00,40.37,40.56,40.36,40.55,47960.0,35.9902,36.1596,35.9813,36.1507,47960.0
2020-03-13 13:50:00,40.57,40.74,40.55,40.56,46284.0,36.1685,36.3201,36.1507,36.1596,46284.0
2020-03-13 14:00:00,40.56,40.56,40.2,40.26,67472.0,36.1596,36.1596,35.8386,35.8921,67472.0
2020-03-13 14:10:00,40.26,40.51,40.22,40.46,61282.0,35.8921,36.115,35.8565,36.0704,61282.0
2020-03-13 14:20:00,40.47,40.49,40.33,40.33,63554.0,36.0794,36.0972,35.9545,35.9545,63554.0
2020-03-13 14:30:00,40.32,40.33,40.09,40.09,47803.0,35.9456,35.9545,35.7406,35.7406,47803.0
2020-03-13 14:40:00,40.1,40.51,40.05,40.4,69856.0,35.7495,36.115,35.7049,36.0169,69856.0
2020-03-13 14:50:00,40.38,40.69,40.36,40.69,51946.0,35.9991,36.2755,35.9813,36.2755,51946.0
2020-03-13 15:00:00,40.69,40.97,40.67,40.94,92833.0,36.2755,36.5251,36.2577,36.4984,92833.0
2020-03-13 15:10:00,40.93,40.98,40.7,40.87,93994.0,36.4894,36.534,36.2844,36.436,93994.0
2020-03-13 15:20:00,40.87,41.27,40.82,41.23,100598.0,36.436,36.7926,36.3914,36.7569,100598.0
2020-03-13 15:30:00,41.24,41.31,40.7,41.25,134621.0,36.7658,36.8282,36.2844,36.7747,134621.0
2020-03-13 15:40:00,41.22,42.06,41.08,41.89,230559.0,36.748,37.4969,36.6232,37.3453,230559.0
2020-03-13 15:50:00,41.89,42.46,41.89,42.28,319832.0,37.3453,37.8535,37.3453,37.693,319832.0
2020-03-16 09:30:00,36.81,36.82,36.81,36.82,1378.0,32.8164,32.8253,32.8164,32.8253,1378.0
2020-03-16 09:40:00,36.8,36.8,36.15,36.76,195111.0,32.8075,32.8075,32.228,32.7719,195111.0
2020-03-16 09:50:00,36.75,37.46,36.74,37.24,152047.0,32.7629,33.3959,32.754,33.1998,152047.0
2020-03-16 10:00:00,37.23,37.37,37.0,37.23,197852.0,33.1909,33.3157,32.9858,33.1909,197852.0
2020-03-16 10:10:00,37.26,37.29,36.76,36.86,153757.0,33.2176,33.2444,32.7719,32.861,153757.0
2020-03-16 10:20:00,36.86,37.01,36.64,36.8,212755.0,32.861,32.9947,32.6649,32.8075,212755.0
2020-03-16 10:30:00,36.81,37.52,36.8,37.52,138183.0,32.8164,33.4494,32.8075,33.4494,138183.0
2020-03-16 10:40:00,37.53,37.63,37.39,37.39,166161.0,33.4583,33.5475,33.3335,33.3335,166161.0
2020-03-16 10:50:00,37.37,37.67,37.28,37.46,231087.0,33.3157,33.5831,33.2354,33.3959,231087.0
2020-03-16 11:00:00,37.45,37.7,37.27,37.7,164730.0,33.387,33.6099,33.2265,33.6099,164730.0
2020-03-16 11:10:00,37.71,38.23,37.62,37.88,205872.0,33.6188,34.0824,33.5386,33.7703,205872.0
2020-03-16 11:20:00,37.88,38.54,37.88,38.54,196479.0,33.7703,34.3587,33.7703,34.3587,196479.0
2020-03-16 11:30:00,38.53,38.62,38.15,38.43,153141.0,34.3498,34.4301,34.0111,34.2607,153141.0
2020-03-16 11:40:00,38.4,38.46,38.1,38.27,114573.0,34.2339,34.2874,33.9665,34.118,114573.0
2020-03-16 11:50:00,38.28,38.54,38.18,38.54,198401.0,34.1269,34.3587,34.0378,34.3587,198401.0
2020-03-16 12:00:00,38.54,38.89,38.44,38.82,168698.0,34.3587,34.6708,34.2696,34.6084,168698.0
2020-03-16 12:10:00,38.82,38.84,38.43,38.46,121319.0,34.6084,34.6262,34.2607,34.2874,121319.0
2020-03-16 12:20:00,38.47,38.48,38.07,38.12,163706.0,34.2963,34.3053,33.9397,33.9843,163706.0
2020-03-16 12:30:00,38.15,38.66,38.08,38.64,285643.0,34.0111,34.4657,33.9486,34.4479,285643.0
2020-03-16 12:40:00,38.64,38.84,38.61,38.65,57804.0,34.4479,34.6262,34.4211,34.4568,57804.0
2020-03-16 12:50:00,38.64,38.64,38.26,38.44,44684.0,34.4479,34.4479,34.1091,34.2696,44684.0
2020-03-16 13:00:00,38.43,38.53,38.36,38.51,85610.0,34.2607,34.3498,34.1983,34.332,85610.0
2020-03-16 13:10:00,38.51,38.8,38.49,38.51,64750.0,34.332,34.5905,34.3142,34.332,64750.0
2020-03-16 13:20:00,38.51,38.71,38.5,38.56,68535.0,34.332,34.5103,34.3231,34.3766,68535.0
2020-03-16 13:30:00,38.56,38.58,38.45,38.51,109298.0,34.3766,34.3944,34.2785,34.332,109298.0
2020-03-16 13:40:00,38.49,38.54,38.4,38.48,67397.0,34.3142,34.3587,34.2339,34.3053,67397.0
2020-03-16 13:50:00,38.49,38.55,38.49,38.54,57103.0,34.3142,34.3677,34.3142,34.3587,57103.0
2020-03-16 14:00:00,38.54,38.55,37.81,38.18,130970.0,34.3587,34.3677,33.7079,34.0378,130970.0
2020-03-16 14:10:00,38.18,38.19,37.95,37.95,68559.0,34.0378,34.0467,33.8328,33.8328,68559.0
2020-03-16 14:20:00,37.96,38.13,37.93,38.13,67059.0,33.8417,33.9932,33.8149,33.9932,67059.0
2020-03-16 14:30:00,38.13,38.87,38.12,38.45,174985.0,33.9932,34.6529,33.9843,34.2785,174985.0
2020-03-16 14:40:00,38.45,38.61,38.32,38.32,80109.0,34.2785,34.4211,34.1626,34.1626,80109.0
2020-03-16 14:50:00,38.32,38.5,38.23,38.48,75904.0,34.1626,34.3231,34.0824,34.3053,75904.0
2020-03-16 15:00:00,38.48,38.56,38.34,38.49,69640.0,34.3053,34.3766,34.1804,34.3142,69640.0
2020-03-16 15:10:00,38.49,38.65,38.34,38.64,97456.0,34.3142,34.4568,34.1804,34.4479,97456.0
2020-03-16 15:20:00,38.65,38.67,38.33,38.34,108167.0,34.4568,34.4746,34.1715,34.1804,108167.0
2020-03-16 15:30:00,38.34,38.35,37.8,37.9,204407.0,34.1804,34.1894,33.699,33.7882,204407.0
2020-03-16 15:40:00,37.9,38.27,37.89,38.12,178207.0,33.7882,34.118,33.7793,33.9843,178207.0
2020-03-16 15:50:00,38.11,38.11,37.68,37.78,338148.0,33.9754,33.9754,33.592,33.6812,338148.0
2020-03-17 09:30:00,39.25,39.45,39.1,39.12,163153.0,34.9917,35.17,34.858,34.8758,163153.0
2020-03-17 09:40:00,39.11,39.42,38.98,39.2,160851.0,34.8669,35.1433,34.751,34.9471,160851.0
2020-03-17 09:50:00,39.19,39.22,38.97,39.13,160254.0,34.9382,34.965,34.7421,34.8847,160254.0
2020-03-17 10:00:00,39.14,39.25,38.95,39.15,121076.0,34.8936,34.9917,34.7243,34.9026,121076.0
2020-03-17 10:10:00,39.16,39.49,39.09,39.44,126666.0,34.9115,35.2057,34.8491,35.1611,126666.0
2020-03-17 10:20:00,39.46,39.75,39.38,39.67,73241.0,35.1789,35.4375,35.1076,35.3661,73241.0
2020-03-17 10:30:00,39.67,39.93,39.63,39.72,151834.0,35.3661,35.5979,35.3305,35.4107,151834.0
2020-03-17 10:40:00,39.69,40.34,39.58,40.29,85603.0,35.384,35.9635,35.2859,35.9189,85603.0
2020-03-17 10:50:00,40.32,40.61,40.06,40.55,74876.0,35.9456,36.2042,35.7138,36.1507,74876.0
2020-03-17 11:00:00,40.54,41.21,40.47,41.13,99969.0,36.1418,36.7391,36.0794,36.6677,99969.0
2020-03-17 11:10:00,41.14,41.41,41.0,41.08,91268.0,36.6767,36.9174,36.5519,36.6232,91268.0
2020-03-17 11:20:00,41.1,41.14,40.84,40.84,78779.0,36.641,36.6767,36.4092,36.4092,78779.0
2020-03-17 11:30:00,40.81,41.1,40.21,40.22,89373.0,36.3825,36.641,35.8476,35.8565,89373.0
2020-03-17 11:40:00,40.24,40.86,40.24,40.77,68014.0,35.8743,36.427,35.8743,36.3468,68014.0
2020-03-17 11:50:00,40.76,40.91,40.49,40.66,71045.0,36.3379,36.4716,36.0972,36.2487,71045.0
2020-03-17 12:00:00,40.67,40.83,40.58,40.81,78133.0,36.2577,36.4003,36.1774,36.3825,78133.0
2020-03-17 12:10:00,40.81,40.92,40.65,40.79,98169.0,36.3825,36.4805,36.2398,36.3646,98169.0
2020-03-17 12:20:00,40.78,40.9,40.67,40.69,77466.0,36.3557,36.4627,36.2577,36.2755,77466.0
2020-03-17 12:30:00,40.69,41.0,40.31,40.45,139963.0,36.2755,36.5519,35.9367,36.0615,139963.0
2020-03-17 12:40:00,40.47,40.53,40.31,40.49,23411.0,36.0794,36.1328,35.9367,36.0972,23411.0
2020-03-17 12:50:00,40.48,40.48,40.09,40.43,50547.0,36.0883,36.0883,35.7406,36.0437,50547.0
2020-03-17 13:00:00,40.45,40.58,40.31,40.32,111881.0,36.0615,36.1774,35.9367,35.9456,111881.0
2020-03-17 13:10:00,40.33,40.68,40.3,40.63,128111.0,35.9545,36.2666,35.9278,36.222,128111.0
2020-03-17 13:20:00,40.63,40.75,40.42,40.75,33021.0,36.222,36.329,36.0348,36.329,33021.0
2020-03-17 13:30:00,40.75,41.12,40.62,41.12,56237.0,36.329,36.6588,36.2131,36.6588,56237.0
2020-03-17 13:40:00,41.14,41.26,41.02,41.2,40661.0,36.6767,36.7836,36.5697,36.7302,40661.0
2020-03-17 13:50:00,41.16,41.28,40.94,41.03,32811.0,36.6945,36.8015,36.4984,36.5786,32811.0
2020-03-17 14:00:00,41.02,41.18,40.83,41.17,35426.0,36.5697,36.7123,36.4003,36.7034,35426.0
2020-03-17 14:10:00,41.17,41.37,41.1,41.36,35289.0,36.7034,36.8817,36.641,36.8728,35289.0
2020-03-17 14:20:00,41.36,41.4,40.98,41.17,54872.0,36.8728,36.9085,36.534,36.7034,54872.0
2020-03-17 14:30:00,41.18,41.5,41.17,41.43,69720.0,36.7123,36.9976,36.7034,36.9352,69720.0
2020-03-17 14:40:00,41.44,41.47,40.89,40.91,45530.0,36.9441,36.9709,36.4538,36.4716,45530.0
2020-03-17 14:50:00,40.89,41.11,40.77,41.1,41209.0,36.4538,36.6499,36.3468,36.641,41209.0
2020-03-17 15:00:00,41.11,41.11,40.42,40.87,55306.0,36.6499,36.6499,36.0348,36.436,55306.0
2020-03-17 15:10:00,40.87,41.02,40.84,40.97,49362.0,36.436,36.5697,36.4092,36.5251,49362.0
2020-03-17 15:20:00,40.98,41.01,40.75,40.86,84075.0,36.534,36.5608,36.329,36.427,84075.0
2020-03-17 15:30:00,40.86,41.28,40.84,41.23,143570.0,36.427,36.8015,36.4092,36.7569,143570.0
2020-03-17 15:40:00,41.24,41.51,41.23,41.49,127307.0,36.7658,37.0065,36.7569,36.9887,127307.0
2020-03-17 15:50:00,41.49,41.5,40.93,40.93,494870.0,36.9887,36.9976,36.4894,36.4894,494870.0
2020-03-18 09:30:00,38.23,38.82,38.22,38.29,280738.0,34.0824,34.6084,34.0735,34.1359,280738.0
2020-03-18 09:40:00,38.27,38.86,38.26,38.43,183879.0,34.118,34.644,34.1091,34.2607,183879.0
2020-03-18 09:50:00,38.43,39.0,38.4,38.71,139631.0,34.2607,34.7688,34.2339,34.5103,139631.0
2020-03-18 10:00:00,38.72,39.45,38.63,39.2,128452.0,34.5192,35.17,34.439,34.9471,128452.0
2020-03-18 10:10:00,39.18,39.34,38.94,39.08,73917.0,34.9293,35.0719,34.7153,34.8402,73917.0
2020-03-18 10:20:00,39.06,39.7,39.05,39.64,71142.0,34.8223,35.3929,34.8134,35.3394,71142.0
2020-03-18 10:30:00,39.65,39.92,39.55,39.85,84078.0,35.3483,35.589,35.2592,35.5266,84078.0
2020-03-18 10:40:00,39.84,39.92,39.37,39.47,88240.0,35.5177,35.589,35.0987,35.1878,88240.0
2020-03-18 10:50:00,39.49,39.57,39.22,39.39,111564.0,35.2057,35.277,34.965,35.1165,111564.0
2020-03-18 11:00:00,39.36,39.45,39.24,39.39,109132.0,35.0898,35.17,34.9828,35.1165,109132.0
2020-03-18 11:10:00,39.36,39.51,39.22,39.43,76522.0,35.0898,35.2235,34.965,35.1522,76522.0
2020-03-18 11:20:00,39.43,39.58,39.23,39.24,68284.0,35.1522,35.2859,34.9739,34.9828,68284.0
2020-03-18 11:30:00,39.22,39.53,39.21,39.35,67358.0,34.965,35.2413,34.9561,35.0809,67358.0
2020-03-18 11:40:00,39.34,39.58,39.27,39.42,128890.0,35.0719,35.2859,35.0095,35.1433,128890.0
2020-03-18 11:50:00,39.45,39.7,39.45,39.59,55304.0,35.17,35.3929,35.17,35.2948,55304.0
2020-03-18 12:00:00,39.58,39.62,39.32,39.34,72526.0,35.2859,35.3216,35.0541,35.0719,72526.0
2020-03-18 12:10:00,39.37,39.46,39.0,39.01,106054.0,35.0987,35.1789,34.7688,34.7777,106054.0
2020-03-18 12:20:00,39.01,39.54,38.97,39.52,116066.0,34.7777,35.2502,34.7421,35.2324,116066.0
2020-03-18 12:30:00,39.54,39.56,39.28,39.51,232492.0,35.2502,35.2681,35.0185,35.2235,232492.0
2020-03-18 12:40:00,39.54,39.54,39.28,39.38,68095.0,35.2502,35.2502,35.0185,35.1076,68095.0
2020-03-18 12:50:00,39.37,39.4,39.17,39.21,85888.0,35.0987,35.1254,34.9204,34.9561,85888.0
2020-03-18 13:00:00,39.21,39.21,39.21,39.21,0.0,34.9561,34.9561,34.9561,34.9561,0.0
2020-03-18 13:10:00,38.85,39.29,38.57,38.93,90344.0,34.6351,35.0274,34.3855,34.7064,90344.0
2020-03-18 13:20:00,38.85,38.89,38.49,38.6,57806.0,34.6351,34.6708,34.3142,34.4122,57806.0
2020-03-18 13:30:00,38.57,38.94,38.45,38.88,90168.0,34.3855,34.7153,34.2785,34.6619,90168.0
2020-03-18 13:40:00,38.81,39.0,38.59,38.94,75023.0,34.5994,34.7688,34.4033,34.7153,75023.0
2020-03-18 13:50:00,39.02,39.05,38.7,38.8,47224.0,34.7867,34.8134,34.5014,34.5905,47224.0
2020-03-18 14:00:00,38.81,38.86,38.45,38.57,56901.0,34.5994,34.644,34.2785,34.3855,56901.0
2020-03-18 14:10:00,38.55,38.55,38.34,38.43,98236.0,34.3677,34.3677,34.1804,34.2607,98236.0
2020-03-18 14:20:00,38.45,38.54,38.31,38.51,86076.0,34.2785,34.3587,34.1537,34.332,86076.0
2020-03-18 14:30:00,38.5,38.92,38.37,38.83,102040.0,34.3231,34.6975,34.2072,34.6173,102040.0
2020-03-18 14:40:00,38.84,38.93,38.52,38.67,85952.0,34.6262,34.7064,34.3409,34.4746,85952.0
2020-03-18 14:50:00,38.64,39.03,38.6,38.88,146102.0,34.4479,34.7956,34.4122,34.6619,146102.0
2020-03-18 15:00:00,38.87,38.92,38.54,38.74,85917.0,34.6529,34.6975,34.3587,34.537,85917.0
2020-03-18 15:10:00,38.76,39.02,38.67,38.8,87839.0,34.5549,34.7867,34.4746,34.5905,87839.0
2020-03-18 15:20:00,38.78,38.78,38.32,38.38,107133.0,34.5727,34.5727,34.1626,34.2161,107133.0
2020-03-18 15:30:00,38.39,38.69,38.31,38.33,130462.0,34.225,34.4925,34.1537,34.1715,130462.0
2020-03-18 15:40:00,38.36,39.0,38.34,38.99,147321.0,34.1983,34.7688,34.1804,34.7599,147321.0
2020-03-18 15:50:00,39.0,39.55,38.91,39.37,410103.0,34.7688,35.2592,34.6886,35.0987,410103.0
2020-03-19 09:30:00,38.91,38.91,38.19,38.24,177374.0,34.6886,34.6886,34.0467,34.0913,177374.0
2020-03-19 09:40:00,38.23,38.37,38.07,38.37,109779.0,34.0824,34.2072,33.9397,34.2072,109779.0
2020-03-19 09:50:00,38.38,38.93,38.31,38.92,143706.0,34.2161,34.7064,34.1537,34.6975,143706.0
2020-03-19 10:00:00,38.94,39.26,38.8,39.21,86141.0,34.7153,35.0006,34.5905,34.9561,86141.0
2020-03-19 10:10:00,39.21,39.67,39.01,39.62,133273.0,34.9561,35.3661,34.7777,35.3216,133273.0
2020-03-19 10:20:00,39.64,39.83,39.43,39.62,72848.0,35.3394,35.5088,35.1522,35.3216,72848.0
2020-03-19 10:30:00,39.62,40.29,39.57,40.03,140161.0,35.3216,35.9189,35.277,35.6871,140161.0
2020-03-19 10:40:00,40.11,40.25,39.87,39.89,87928.0,35.7584,35.8832,35.5444,35.5623,87928.0
2020-03-19 10:50:00,39.88,40.35,39.67,40.16,68760.0,35.5534,35.9724,35.3661,35.803,68760.0
2020-03-19 11:00:00,40.15,40.36,40.07,40.19,81063.0,35.7941,35.9813,35.7227,35.8297,81063.0
2020-03-19 11:10:00,40.18,40.26,39.91,39.93,156550.0,35.8208,35.8921,35.5801,35.5979,156550.0
2020-03-19 11:20:00,39.98,40.15,39.88,40.11,61116.0,35.6425,35.7941,35.5534,35.7584,61116.0
2020-03-19 11:30:00,40.02,40.44,40.02,40.17,70081.0,35.6782,36.0526,35.6782,35.8119,70081.0
2020-03-19 11:40:00,40.21,40.36,40.06,40.34,59881.0,35.8476,35.9813,35.7138,35.9635,59881.0
2020-03-19 11:50:00,40.31,40.48,39.95,40.07,111951.0,35.9367,36.0883,35.6158,35.7227,111951.0
2020-03-19 12:00:00,40.05,40.44,39.93,40.08,145721.0,35.7049,36.0526,35.5979,35.7317,145721.0
2020-03-19 12:10:00,40.14,40.15,39.82,40.05,102418.0,35.7852,35.7941,35.4999,35.7049,102418.0
2020-03-19 12:20:00,40.05,40.59,40.05,40.42,117754.0,35.7049,36.1863,35.7049,36.0348,117754.0
2020-03-19 12:30:00,40.39,40.58,40.13,40.58,300964.0,36.008,36.1774,35.7762,36.1774,300964.0
2020-03-19 12:40:00,40.49,40.85,40.41,40.42,82710.0,36.0972,36.4181,36.0259,36.0348,82710.0
2020-03-19 12:50:00,40.43,40.63,40.33,40.42,55265.0,36.0437,36.222,35.9545,36.0348,55265.0
2020-03-19 13:00:00,40.44,40.6,40.37,40.55,59469.0,36.0526,36.1952,35.9902,36.1507,59469.0
2020-03-19 13:10:00,40.56,40.64,40.32,40.46,24734.0,36.1596,36.2309,35.9456,36.0704,24734.0
2020-03-19 13:20:00,40.44,40.58,40.23,40.29,49586.0,36.0526,36.1774,35.8654,35.9189,49586.0
2020-03-19 13:30:00,40.29,40.54,40.23,40.45,85666.0,35.9189,36.1418,35.8654,36.0615,85666.0
2020-03-19 13:40:00,40.45,40.73,40.38,40.69,52043.0,36.0615,36.3111,35.9991,36.2755,52043.0
2020-03-19 13:50:00,40.73,40.84,40.4,40.52,108329.0,36.3111,36.4092,36.0169,36.1239,108329.0
2020-03-19 14:00:00,40.52,40.59,40.1,40.22,222324.0,36.1239,36.1863,35.7495,35.8565,222324.0
2020-03-19 14:10:00,40.2,40.45,40.17,40.35,122170.0,35.8386,36.0615,35.8119,35.9724,122170.0
2020-03-19 14:20:00,40.33,40.49,40.23,40.36,56159.0,35.9545,36.0972,35.8654,35.9813,56159.0
2020-03-19 14:30:00,40.33,40.69,40.33,40.69,516101.0,35.9545,36.2755,35.9545,36.2755,516101.0
2020-03-19 14:40:00,40.71,40.83,40.63,40.75,109766.0,36.2933,36.4003,36.222,36.329,109766.0
2020-03-19 14:50:00,40.82,40.84,40.51,40.67,110455.0,36.3914,36.4092,36.115,36.2577,110455.0
2020-03-19 15:00:00,40.65,40.67,40.38,40.38,174829.0,36.2398,36.2577,35.9991,35.9991,174829.0
2020-03-19 15:10:00,40.39,40.69,40.31,40.62,133938.0,36.008,36.2755,35.9367,36.2131,133938.0
2020-03-19 15:20:00,40.61,40.89,40.47,40.67,220551.0,36.2042,36.4538,36.0794,36.2577,220551.0
2020-03-19 15:30:00,40.68,40.76,40.27,40.5,294416.0,36.2666,36.3379,35.9011,36.1061,294416.0
2020-03-19 15:40:00,40.49,40.72,40.39,40.51,270763.0,36.0972,36.3022,36.008,36.115,270763.0
2020-03-19 15:50:00,40.51,40.54,40.1,40.14,915441.0,36.115,36.1418,35.7495,35.7852,915441.0
2020-03-20 09:30:00,41.2,41.9,41.12,41.78,226521.0,36.7302,37.3542,36.6588,37.2472,226521.0
2020-03-20 09:40:00,41.79,41.98,41.04,41.36,341544.0,37.2561,37.4255,36.5875,36.8728,341544.0
2020-03-20 09:50:00,41.29,41.37,41.0,41.22,146671.0,36.8104,36.8817,36.5519,36.748,146671.0
2020-03-20 10:00:00,41.22,41.47,41.17,41.34,85618.0,36.748,36.9709,36.7034,36.855,85618.0
2020-03-20 10:10:00,41.34,41.55,41.2,41.48,185169.0,36.855,37.0422,36.7302,36.9798,185169.0
2020-03-20 10:20:00,41.44,41.86,41.37,41.61,229177.0,36.9441,37.3185,36.8817,37.0957,229177.0
2020-03-20 10:30:00,41.62,41.74,41.46,41.56,180352.0,37.1046,37.2116,36.9619,37.0511,180352.0
2020-03-20 10:40:00,41.57,41.7,41.21,41.41,185758.0,37.06,37.1759,36.7391,36.9174,185758.0
2020-03-20 10:50:00,41.42,41.63,41.36,41.52,160093.0,36.9263,37.1135,36.8728,37.0154,160093.0
2020-03-20 11:00:00,41.52,41.72,41.35,41.41,297455.0,37.0154,37.1937,36.8639,36.9174,297455.0
2020-03-20 11:10:00,41.42,41.66,41.19,41.19,155348.0,36.9263,37.1402,36.7212,36.7212,155348.0
2020-03-20 11:20:00,41.19,41.21,40.85,40.94,240598.0,36.7212,36.7391,36.4181,36.4984,240598.0
2020-03-20 11:30:00,40.94,41.18,40.78,41.05,253793.0,36.4984,36.7123,36.3557,36.5964,253793.0
2020-03-20 11:40:00,41.05,41.12,40.78,41.1,154504.0,36.5964,36.6588,36.3557,36.641,154504.0
2020-03-20 11:50:00,41.1,41.34,41.04,41.27,81910.0,36.641,36.855,36.5875,36.7926,81910.0
2020-03-20 12:00:00,41.27,41.57,41.25,41.26,113203.0,36.7926,37.06,36.7747,36.7836,113203.0
2020-03-20 12:10:00,41.25,41.6,41.24,41.31,138635.0,36.7747,37.0868,36.7658,36.8282,138635.0
2020-03-20 12:20:00,41.36,41.39,40.79,40.86,183993.0,36.8728,36.8995,36.3646,36.427,183993.0
2020-03-20 12:30:00,40.84,40.85,40.16,40.28,520301.0,36.4092,36.4181,35.803,35.91,520301.0
2020-03-20 12:40:00,40.27,40.77,40.21,40.73,89512.0,35.9011,36.3468,35.8476,36.3111,89512.0
2020-03-20 12:50:00,40.73,40.96,40.68,40.71,132934.0,36.3111,36.5162,36.2666,36.2933,132934.0
2020-03-20 13:00:00,40.68,40.81,40.44,40.72,90054.0,36.2666,36.3825,36.0526,36.3022,90054.0
2020-03-20 13:10:00,40.72,40.92,40.53,40.89,300249.0,36.3022,36.4805,36.1328,36.4538,300249.0
2020-03-20 13:20:00,40.9,40.9,40.72,40.8,246771.0,36.4627,36.4627,36.3022,36.3736,246771.0
2020-03-20 13:30:00,40.82,40.93,40.73,40.88,159138.0,36.3914,36.4894,36.3111,36.4449,159138.0
2020-03-20 13:40:00,40.88,40.98,40.74,40.76,65511.0,36.4449,36.534,36.3201,36.3379,65511.0
2020-03-20 13:50:00,40.76,40.82,40.46,40.58,99300.0,36.3379,36.3914,36.0704,36.1774,99300.0
2020-03-20 14:00:00,40.56,40.8,40.52,40.71,96096.0,36.1596,36.3736,36.1239,36.2933,96096.0
2020-03-20 14:10:00,40.72,40.75,40.41,40.45,67565.0,36.3022,36.329,36.0259,36.0615,67565.0
2020-03-20 14:20:00,40.48,40.6,40.19,40.28,70392.0,36.0883,36.1952,35.8297,35.91,70392.0
2020-03-20 14:30:00,40.33,40.41,40.12,40.29,157260.0,35.9545,36.0259,35.7673,35.9189,157260.0
2020-03-20 14:40:00,40.28,40.42,40.18,40.35,79739.0,35.91,36.0348,35.8208,35.9724,79739.0
2020-03-20 14:50:00,40.35,40.43,39.72,39.86,142484.0,35.9724,36.0437,35.4107,35.5355,142484.0
2020-03-20 15:00:00,39.85,39.99,39.73,39.81,66811.0,35.5266,35.6514,35.4196,35.491,66811.0
2020-03-20 15:10:00,39.83,39.99,39.69,39.74,123492.0,35.5088,35.6514,35.384,35.4286,123492.0
2020-03-20 15:20:00,39.74,40.08,39.72,39.94,190479.0,35.4286,35.7317,35.4107,35.6069,190479.0
2020-03-20 15:30:00,39.94,40.12,39.67,39.75,275498.0,35.6069,35.7673,35.3661,35.4375,275498.0
2020-03-20 15:40:00,39.75,39.91,39.46,39.5,152739.0,35.4375,35.5801,35.1789,35.2146,152739.0
2020-03-20 15:50:00,39.53,39.6,39.36,39.45,363591.0,35.2413,35.3037,35.0898,35.17,363591.0
2020-03-23 09:30:00,39.36,39.85,39.18,39.3,242317.0,35.0898,35.5266,34.9293,35.0363,242317.0
2020-03-23 09:40:00,39.25,39.55,39.04,39.48,201149.0,34.9917,35.2592,34.8045,35.1968,201149.0
2020-03-23 09:50:00,39.49,40.02,39.36,39.82,147071.0,35.2057,35.6782,35.0898,35.4999,147071.0
2020-03-23 10:00:00,39.87,39.99,39.66,39.83,148887.0,35.5444,35.6514,35.3572,35.5088,148887.0
2020-03-23 10:10:00,39.82,40.02,39.68,39.71,125208.0,35.4999,35.6782,35.3751,35.4018,125208.0
2020-03-23 10:20:00,39.72,39.88,39.53,39.72,130698.0,35.4107,35.5534,35.2413,35.4107,130698.0
2020-03-23 10:30:00,39.73,39.85,39.58,39.71,136701.0,35.4196,35.5266,35.2859,35.4018,136701.0
2020-03-23 10:40:00,39.74,39.87,39.56,39.64,151640.0,35.4286,35.5444,35.2681,35.3394,151640.0
2020-03-23 10:50:00,39.65,39.71,39.28,39.3,130936.0,35.3483,35.4018,35.0185,35.0363,130936.0
2020-03-23 11:00:00,39.29,39.43,39.1,39.16,95110.0,35.0274,35.1522,34.858,34.9115,95110.0
2020-03-23 11:10:00,39.15,39.17,38.91,39.02,123626.0,34.9026,34.9204,34.6886,34.7867,123626.0
2020-03-23 11:20:00,39.02,39.02,38.5,38.5,115623.0,34.7867,34.7867,34.3231,34.3231,115623.0
2020-03-23 11:30:00,38.47,38.61,38.23,38.24,99804.0,34.2963,34.4211,34.0824,34.0913,99804.0
2020-03-23 11:40:00,38.25,38.33,38.14,38.3,111487.0,34.1002,34.1715,34.0021,34.1448,111487.0
2020-03-23 11:50:00,38.3,38.46,38.14,38.3,203316.0,34.1448,34.2874,34.0021,34.1448,203316.0
2020-03-23 12:00:00,38.3,38.61,38.27,38.49,163078.0,34.1448,34.4211,34.118,34.3142,163078.0
2020-03-23 12:10:00,38.49,38.97,38.28,38.87,159417.0,34.3142,34.7421,34.1269,34.6529,159417.0
2020-03-23 12:20:00,38.89,38.93,38.29,38.49,179888.0,34.6708,34.7064,34.1359,34.3142,179888.0
2020-03-23 12:30:00,38.54,39.05,38.39,38.97,290536.0,34.3587,34.8134,34.225,34.7421,290536.0
2020-03-23 12:40:00,38.95,39.45,38.9,39.42,157686.0,34.7243,35.17,34.6797,35.1433,157686.0
2020-03-23 12:50:00,39.41,39.92,39.35,39.8,90198.0,35.1344,35.589,35.0809,35.482,90198.0
2020-03-23 13:00:00,39.77,39.79,39.51,39.72,65851.0,35.4553,35.4731,35.2235,35.4107,65851.0
2020-03-23 13:10:00,39.74,40.11,39.74,40.01,66618.0,35.4286,35.7584,35.4286,35.6693,66618.0
2020-03-23 13:20:00,39.98,40.0,39.48,39.53,60382.0,35.6425,35.6603,35.1968,35.2413,60382.0
2020-03-23 13:30:00,39.46,39.58,39.33,39.38,56827.0,35.1789,35.2859,35.063,35.1076,56827.0
2020-03-23 13:40:00,39.42,39.81,39.3,39.76,66816.0,35.1433,35.491,35.0363,35.4464,66816.0
2020-03-23 13:50:00,39.77,39.77,39.17,39.34,55211.0,35.4553,35.4553,34.9204,35.0719,55211.0
2020-03-23 14:00:00,39.35,39.41,39.0,39.01,51576.0,35.0809,35.1344,34.7688,34.7777,51576.0
2020-03-23 14:10:00,39.03,39.32,39.03,39.16,51724.0,34.7956,35.0541,34.7956,34.9115,51724.0
2020-03-23 14:20:00,39.16,39.57,39.07,39.41,68353.0,34.9115,35.277,34.8312,35.1344,68353.0
2020-03-23 14:30:00,39.45,39.48,39.08,39.1,120693.0,35.17,35.1968,34.8402,34.858,120693.0
2020-03-23 14:40:00,39.12,39.28,38.96,39.26,67279.0,34.8758,35.0185,34.7332,35.0006,67279.0
2020-03-23 14:50:00,39.26,39.26,38.92,38.92,72256.0,35.0006,35.0006,34.6975,34.6975,72256.0
2020-03-23 15:00:00,38.97,39.01,38.72,38.73,62059.0,34.7421,34.7777,34.5192,34.5281,62059.0
2020-03-23 15:10:00,38.73,38.91,38.71,38.78,88589.0,34.5281,34.6886,34.5103,34.5727,88589.0
2020-03-23 15:20:00,38.78,38.86,38.57,38.68,84331.0,34.5727,34.644,34.3855,34.4836,84331.0
2020-03-23 15:30:00,38.68,38.75,38.49,38.59,119572.0,34.4836,34.546,34.3142,34.4033,119572.0
2020-03-23 15:40:00,38.59,38.83,38.49,38.65,162463.0,34.4033,34.6173,34.3142,34.4568,162463.0
2020-03-23 15:50:00,38.64,39.02,38.63,38.79,465435.0,34.4479,34.7867,34.439,34.5816,465435.0
2020-03-24 09:30:00,40.35,40.47,39.98,40.18,241363.0,35.9724,36.0794,35.6425,35.8208,241363.0
2020-03-24 09:40:00,40.18,40.19,39.82,40.06,146804.0,35.8208,35.8297,35.4999,35.7138,146804.0
2020-03-24 09:50:00,40.07,40.13,39.79,39.87,155611.0,35.7227,35.7762,35.4731,35.5444,155611.0
2020-03-24 10:00:00,39.86,39.91,39.44,39.5,131758.0,35.5355,35.5801,35.1611,35.2146,131758.0
2020-03-24 10:10:00,39.5,39.75,39.4,39.44,93628.0,35.2146,35.4375,35.1254,35.1611,93628.0
2020-03-24 10:20:00,39.43,39.66,39.36,39.55,121691.0,35.1522,35.3572,35.0898,35.2592,121691.0
2020-03-24 10:30:00,39.57,39.92,39.54,39.75,248206.0,35.277,35.589,35.2502,35.4375,248206.0
2020-03-24 10:40:00,39.76,39.96,39.65,39.76,153260.0,35.4464,35.6247,35.3483,35.4464,153260.0
2020-03-24 10:50:00,39.76,40.0,39.67,40.0,100877.0,35.4464,35.6603,35.3661,35.6603,100877.0
2020-03-24 11:00:00,39.99,40.06,39.71,39.75,84834.0,35.6514,35.7138,35.4018,35.4375,84834.0
2020-03-24 11:10:00,39.74,39.88,39.69,39.87,126870.0,35.4286,35.5534,35.384,35.5444,126870.0
2020-03-24 11:20:00,39.87,40.2,39.83,40.08,96100.0,35.5444,35.8386,35.5088,35.7317,96100.0
2020-03-24 11:30:00,40.08,40.26,40.02,40.2,89675.0,35.7317,35.8921,35.6782,35.8386,89675.0
2020-03-24 11:40:00,40.18,40.3,40.11,40.12,86934.0,35.8208,35.9278,35.7584,35.7673,86934.0
2020-03-24 11:50:00,40.1,40.19,40.0,40.15,56529.0,35.7495,35.8297,35.6603,35.7941,56529.0
2020-03-24 12:00:00,40.16,40.16,39.81,39.86,87209.0,35.803,35.803,35.491,35.5355,87209.0
2020-03-24 12:10:00,39.89,39.98,39.78,39.84,163258.0,35.5623,35.6425,35.4642,35.5177,163258.0
2020-03-24 12:20:00,39.85,40.24,39.8,40.2,162904.0,35.5266,35.8743,35.482,35.8386,162904.0
2020-03-24 12:30:00,40.2,40.94,40.18,40.59,519111.0,35.8386,36.4984,35.8208,36.1863,519111.0
2020-03-24 12:40:00,40.57,40.77,40.5,40.7,206541.0,36.1685,36.3468,36.1061,36.2844,206541.0
2020-03-24 12:50:00,40.71,40.83,40.53,40.57,88869.0,36.2933,36.4003,36.1328,36.1685,88869.0
2020-03-24 13:00:00,40.58,40.74,40.47,40.6,72674.0,36.1774,36.3201,36.0794,36.1952,72674.0
2020-03-24 13:10:00,40.6,40.8,40.57,40.77,100144.0,36.1952,36.3736,36.1685,36.3468,100144.0
2020-03-24 13:20:00,40.76,40.96,40.67,40.82,127629.0,36.3379,36.5162,36.2577,36.3914,127629.0
2020-03-24 13:30:00,40.82,40.99,40.82,40.97,80130.0,36.3914,36.5429,36.3914,36.5251,80130.0
2020-03-24 13:40:00,40.97,40.99,40.75,40.77,64191.0,36.5251,36.5429,36.329,36.3468,64191.0
2020-03-24 13:50:00,40.76,40.82,40.64,40.72,76562.0,36.3379,36.3914,36.2309,36.3022,76562.0
2020-03-24 14:00:00,40.71,40.8,40.43,40.43,90397.0,36.2933,36.3736,36.0437,36.0437,90397.0
2020-03-24 14:10:00,40.47,40.62,40.39,40.53,137329.0,36.0794,36.2131,36.008,36.1328,137329.0
2020-03-24 14:20:00,40.55,40.69,40.45,40.63,112030.0,36.1507,36.2755,36.0615,36.222,112030.0
2020-03-24 14:30:00,40.61,40.77,40.53,40.71,90302.0,36.2042,36.3468,36.1328,36.2933,90302.0
2020-03-24 14:40:00,40.71,40.71,40.51,40.57,69501.0,36.2933,36.2933,36.115,36.1685,69501.0
2020-03-24 14:50:00,40.56,40.91,40.56,40.91,99753.0,36.1596,36.4716,36.1596,36.4716,99753.0
2020-03-24 15:00:00,40.9,41.0,40.77,40.99,96809.0,36.4627,36.5519,36.3468,36.5429,96809.0
2020-03-24 15:10:00,40.98,40.99,40.83,40.86,144499.0,36.534,36.5429,36.4003,36.427,144499.0
2020-03-24 15:20:00,40.86,40.92,40.67,40.71,150324.0,36.427,36.4805,36.2577,36.2933,150324.0
2020-03-24 15:30:00,40.71,40.88,40.71,40.83,163505.0,36.2933,36.4449,36.2933,36.4003,163505.0
2020-03-24 15:40:00,40.83,40.99,40.65,40.66,200840.0,36.4003,36.5429,36.2398,36.2487,200840.0
2020-03-24 15:50:00,40.65,40.94,40.65,40.85,402233.0,36.2398,36.4984,36.2398,36.4181,402233.0
2020-03-25 09:30:00,40.15,40.35,39.96,40.33,244123.0,35.7941,35.9724,35.6247,35.9545,244123.0
2020-03-25 09:40:00,40.32,40.36,40.14,40.16,255172.0,35.9456,35.9813,35.7852,35.803,255172.0
2020-03-25 09:50:00,40.15,40.26,39.91,39.93,418052.0,35.7941,35.8921,35.5801,35.5979,418052.0
2020-03-25 10:00:00,39.92,39.93,39.5,39.56,156573.0,35.589,35.5979,35.2146,35.2681,156573.0
2020-03-25 10:10:00,39.55,39.87,39.38,39.76,162702.0,35.2592,35.5444,35.1076,35.4464,162702.0
2020-03-25 10:20:00,39.74,39.99,39.7,39.9,157255.0,35.4286,35.6514,35.3929,35.5712,157255.0
2020-03-25 10:30:00,39.89,40.06,39.85,39.92,148465.0,35.5623,35.7138,35.5266,35.589,148465.0
2020-03-25 10:40:00,39.93,40.08,39.84,39.98,107371.0,35.5979,35.7317,35.5177,35.6425,107371.0
2020-03-25 10:50:00,39.94,40.24,39.93,40.13,67349.0,35.6069,35.8743,35.5979,35.7762,67349.0
2020-03-25 11:00:00,40.13,40.3,39.93,40.27,115303.0,35.7762,35.9278,35.5979,35.9011,115303.0
2020-03-25 11:10:00,40.26,40.31,40.1,40.27,104794.0,35.8921,35.9367,35.7495,35.9011,104794.0
2020-03-25 11:20:00,40.26,40.26,39.96,40.02,188943.0,35.8921,35.8921,35.6247,35.6782,188943.0
2020-03-25 11:30:00,40.02,40.02,39.74,39.79,69347.0,35.6782,35.6782,35.4286,35.4731,69347.0
2020-03-25 11:40:00,39.8,39.82,39.66,39.77,49962.0,35.482,35.4999,35.3572,35.4553,49962.0
2020-03-25 11:50:00,39.78,40.05,39.74,40.05,67491.0,35.4642,35.7049,35.4286,35.7049,67491.0
2020-03-25 12:00:00,40.06,40.32,40.06,40.31,85900.0,35.7138,35.9456,35.7138,35.9367,85900.0
2020-03-25 12:10:00,40.28,40.44,40.24,40.34,49848.0,35.91,36.0526,35.8743,35.9635,49848.0
2020-03-25 12:20:00,40.34,40.58,40.32,40.55,180999.0,35.9635,36.1774,35.9456,36.1507,180999.0
2020-03-25 12:30:00,40.55,41.01,40.55,40.79,723465.0,36.1507,36.5608,36.1507,36.3646,723465.0
2020-03-25 12:40:00,40.74,40.94,40.64,40.82,85942.0,36.3201,36.4984,36.2309,36.3914,85942.0
2020-03-25 12:50:00,40.78,40.93,40.7,40.82,68999.0,36.3557,36.4894,36.2844,36.3914,68999.0
2020-03-25 13:00:00,40.85,41.04,40.8,41.0,47539.0,36.4181,36.5875,36.3736,36.5519,47539.0
2020-03-25 13:10:00,40.99,41.0,40.84,40.97,78677.0,36.5429,36.5519,36.4092,36.5251,78677.0
2020-03-25 13:20:00,40.97,41.17,40.94,41.1,47143.0,36.5251,36.7034,36.4984,36.641,47143.0
2020-03-25 13:30:00,41.12,41.18,41.02,41.07,63477.0,36.6588,36.7123,36.5697,36.6143,63477.0
2020-03-25 13:40:00,41.08,41.2,40.97,41.14,59277.0,36.6232,36.7302,36.5251,36.6767,59277.0
2020-03-25 13:50:00,41.13,41.21,40.81,40.83,69988.0,36.6677,36.7391,36.3825,36.4003,69988.0
2020-03-25 14:00:00,40.84,40.88,40.55,40.61,62616.0,36.4092,36.4449,36.1507,36.2042,62616.0
2020-03-25 14:10:00,40.61,40.98,40.56,40.98,50836.0,36.2042,36.534,36.1596,36.534,50836.0
2020-03-25 14:20:00,40.96,41.03,40.8,40.88,58673.0,36.5162,36.5786,36.3736,36.4449,58673.0
2020-03-25 14:30:00,40.88,40.89,40.64,40.79,52373.0,36.4449,36.4538,36.2309,36.3646,52373.0
2020-03-25 14:40:00,40.79,41.02,40.74,41.0,54300.0,36.3646,36.5697,36.3201,36.5519,54300.0
2020-03-25 14:50:00,40.99,41.12,40.86,41.09,82277.0,36.5429,36.6588,36.427,36.6321,82277.0
2020-03-25 15:00:00,41.08,41.15,40.87,41.06,103429.0,36.6232,36.6856,36.436,36.6053,103429.0
2020-03-25 15:10:00,41.05,41.17,40.83,41.13,69800.0,36.5964,36.7034,36.4003,36.6677,69800.0
2020-03-25 15:20:00,41.13,41.18,40.82,40.9,162415.0,36.6677,36.7123,36.3914,36.4627,162415.0
2020-03-25 15:30:00,40.9,41.04,40.86,40.96,155799.0,36.4627,36.5875,36.427,36.5162,155799.0
2020-03-25 15:40:00,40.96,41.03,40.64,40.72,175599.0,36.5162,36.5786,36.2309,36.3022,175599.0
2020-03-25 15:50:00,40.72,40.73,40.29,40.35,339660.0,36.3022,36.3111,35.9189,35.9724,339660.0
2020-03-26 09:30:00,40.4,41.04,40.4,40.92,224143.0,36.0169,36.5875,36.0169,36.4805,224143.0
2020-03-26 09:40:00,40.93,41.19,40.82,40.82,251889.0,36.4894,36.7212,36.3914,36.3914,251889.0
2020-03-26 09:50:00,40.82,40.9,40.72,40.85,161552.0,36.3914,36.4627,36.3022,36.4181,161552.0
2020-03-26 10:00:00,40.86,41.01,40.78,40.97,103882.0,36.427,36.5608,36.3557,36.5251,103882.0
2020-03-26 10:10:00,40.96,41.08,40.75,41.08,104063.0,36.5162,36.6232,36.329,36.6232,104063.0
2020-03-26 10:20:00,41.08,41.18,41.06,41.13,334770.0,36.6232,36.7123,36.6053,36.6677,334770.0
2020-03-26 10:30:00,41.12,41.27,41.07,41.14,169331.0,36.6588,36.7926,36.6143,36.6767,169331.0
2020-03-26 10:40:00,41.14,41.24,40.97,41.03,233455.0,36.6767,36.7658,36.5251,36.5786,233455.0
2020-03-26 10:50:00,41.02,41.1,40.88,40.94,141295.0,36.5697,36.641,36.4449,36.4984,141295.0
2020-03-26 11:00:00,40.98,41.02,40.77,40.86,257751.0,36.534,36.5697,36.3468,36.427,257751.0
2020-03-26 11:10:00,40.88,41.38,40.88,41.36,285412.0,36.4449,36.8906,36.4449,36.8728,285412.0
2020-03-26 11:20:00,41.35,41.62,41.35,41.5,84181.0,36.8639,37.1046,36.8639,36.9976,84181.0
2020-03-26 11:30:00,41.49,41.58,41.47,41.54,64043.0,36.9887,37.0689,36.9709,37.0333,64043.0
2020-03-26 11:40:00,41.54,41.67,41.48,41.5,69059.0,37.0333,37.1492,36.9798,36.9976,69059.0
2020-03-26 11:50:00,41.5,41.68,41.46,41.6,72965.0,36.9976,37.1581,36.9619,37.0868,72965.0
2020-03-26 12:00:00,41.62,41.71,41.6,41.67,57832.0,37.1046,37.1848,37.0868,37.1492,57832.0
2020-03-26 12:10:00,41.68,41.74,41.55,41.68,171344.0,37.1581,37.2116,37.0422,37.1581,171344.0
2020-03-26 12:20:00,41.68,42.08,41.67,41.98,178082.0,37.1581,37.5147,37.1492,37.4255,178082.0
2020-03-26 12:30:00,42.02,42.12,41.78,41.94,520967.0,37.4612,37.5503,37.2472,37.3899,520967.0
2020-03-26 12:40:00,41.96,41.98,41.84,41.9,35957.0,37.4077,37.4255,37.3007,37.3542,35957.0
2020-03-26 12:50:00,41.89,42.06,41.89,42.04,52319.0,37.3453,37.4969,37.3453,37.479,52319.0
2020-03-26 13:00:00,42.05,42.14,41.83,41.83,89192.0,37.4879,37.5682,37.2918,37.2918,89192.0
2020-03-26 13:10:00,41.83,41.89,41.76,41.8,90361.0,37.2918,37.3453,37.2294,37.2651,90361.0
2020-03-26 13:20:00,41.79,41.87,41.7,41.84,118162.0,37.2561,37.3275,37.1759,37.3007,118162.0
2020-03-26 13:30:00,41.83,41.93,41.77,41.89,125972.0,37.2918,37.381,37.2383,37.3453,125972.0
2020-03-26 13:40:00,41.91,41.98,41.85,41.98,31209.0,37.3631,37.4255,37.3096,37.4255,31209.0
2020-03-26 13:50:00,41.96,42.05,41.85,41.89,35505.0,37.4077,37.4879,37.3096,37.3453,35505.0
2020-03-26 14:00:00,41.92,41.94,41.67,41.74,128818.0,37.372,37.3899,37.1492,37.2116,128818.0
2020-03-26 14:10:00,41.73,41.8,41.45,41.65,115622.0,37.2027,37.2651,36.953,37.1313,115622.0
2020-03-26 14:20:00,41.61,41.75,41.61,41.69,102300.0,37.0957,37.2205,37.0957,37.167,102300.0
2020-03-26 14:30:00,41.71,41.89,41.71,41.81,220918.0,37.1848,37.3453,37.1848,37.274,220918.0
2020-03-26 14:40:00,41.8,41.94,41.74,41.86,150870.0,37.2651,37.3899,37.2116,37.3185,150870.0
2020-03-26 14:50:00,41.87,42.02,41.84,41.94,72976.0,37.3275,37.4612,37.3007,37.3899,72976.0
2020-03-26 15:00:00,41.93,41.99,41.84,41.89,202984.0,37.381,37.4344,37.3007,37.3453,202984.0
2020-03-26 15:10:00,41.89,41.95,41.84,41.9,97019.0,37.3453,37.3988,37.3007,37.3542,97019.0
2020-03-26 15:20:00,41.88,42.03,41.85,42.0,108475.0,37.3364,37.4701,37.3096,37.4434,108475.0
2020-03-26 15:30:00,42.01,42.16,41.92,41.99,146613.0,37.4523,37.586,37.372,37.4344,146613.0
2020-03-26 15:40:00,42.0,42.1,41.94,41.95,195983.0,37.4434,37.5325,37.3899,37.3988,195983.0
2020-03-26 15:50:00,41.96,42.4,41.96,42.39,241937.0,37.4077,37.8,37.4077,37.791,241937.0
2020-03-27 09:30:00,40.78,41.5,40.69,41.38,251663.0,36.3557,36.9976,36.2755,36.8906,251663.0
2020-03-27 09:40:00,41.39,41.41,41.07,41.21,117770.0,36.8995,36.9174,36.6143,36.7391,117770.0
2020-03-27 09:50:00,41.21,41.68,41.2,41.41,229908.0,36.7391,37.1581,36.7302,36.9174,229908.0
2020-03-27 10:00:00,41.39,41.8,41.3,41.51,299760.0,36.8995,37.2651,36.8193,37.0065,299760.0
2020-03-27 10:10:00,41.51,41.75,41.42,41.44,255296.0,37.0065,37.2205,36.9263,36.9441,255296.0
2020-03-27 10:20:00,41.47,41.87,41.39,41.7,279412.0,36.9709,37.3275,36.8995,37.1759,279412.0
2020-03-27 10:30:00,41.69,41.73,41.38,41.49,67583.0,37.167,37.2027,36.8906,36.9887,67583.0
2020-03-27 10:40:00,41.49,41.56,41.19,41.29,206371.0,36.9887,37.0511,36.7212,36.8104,206371.0
2020-03-27 10:50:00,41.28,41.77,41.26,41.63,224220.0,36.8015,37.2383,36.7836,37.1135,224220.0
2020-03-27 11:00:00,41.62,42.01,41.58,41.93,77680.0,37.1046,37.4523,37.0689,37.381,77680.0
2020-03-27 11:10:00,41.92,42.18,41.91,42.05,96319.0,37.372,37.6038,37.3631,37.4879,96319.0
2020-03-27 11:20:00,42.03,42.11,41.89,42.07,62987.0,37.4701,37.5414,37.3453,37.5058,62987.0
2020-03-27 11:30:00,42.09,42.19,41.89,42.06,42156.0,37.5236,37.6127,37.3453,37.4969,42156.0
2020-03-27 11:40:00,42.04,42.15,41.78,41.8,60612.0,37.479,37.5771,37.2472,37.2651,60612.0
2020-03-27 11:50:00,41.86,41.95,41.76,41.85,91056.0,37.3185,37.3988,37.2294,37.3096,91056.0
2020-03-27 12:00:00,41.85,42.0,41.77,41.91,52235.0,37.3096,37.4434,37.2383,37.3631,52235.0
2020-03-27 12:10:00,41.91,42.13,41.83,42.12,45013.0,37.3631,37.5593,37.2918,37.5503,45013.0
2020-03-27 12:20:00,42.09,42.19,41.91,42.17,65310.0,37.5236,37.6127,37.3631,37.5949,65310.0
2020-03-27 12:30:00,42.16,42.54,41.92,42.46,255482.0,37.586,37.9248,37.372,37.8535,255482.0
2020-03-27 12:40:00,42.44,42.45,42.24,42.24,22607.0,37.8356,37.8445,37.6573,37.6573,22607.0
2020-03-27 12:50:00,42.23,42.3,42.17,42.23,23861.0,37.6484,37.7108,37.5949,37.6484,23861.0
2020-03-27 13:00:00,42.25,42.43,42.22,42.29,147214.0,37.6662,37.8267,37.6395,37.7019,147214.0
2020-03-27 13:10:00,42.3,42.31,42.02,42.17,23766.0,37.7108,37.7197,37.4612,37.5949,23766.0
2020-03-27 13:20:00,42.17,42.24,42.04,42.07,31929.0,37.5949,37.6573,37.479,37.5058,31929.0
2020-03-27 13:30:00,42.08,42.3,42.04,42.28,40895.0,37.5147,37.7108,37.479,37.693,40895.0
2020-03-27 13:40:00,42.3,42.41,42.25,42.36,41000.0,37.7108,37.8089,37.6662,37.7643,41000.0
2020-03-27 13:50:00,42.37,42.47,42.34,42.44,49786.0,37.7732,37.8624,37.7465,37.8356,49786.0
2020-03-27 14:00:00,42.44,42.49,42.3,42.31,35368.0,37.8356,37.8802,37.7108,37.7197,35368.0
2020-03-27 14:10:00,42.32,42.49,42.31,42.47,42651.0,37.7286,37.8802,37.7197,37.8624,42651.0
2020-03-27 14:20:00,42.47,42.49,42.38,42.45,75049.0,37.8624,37.8802,37.7821,37.8445,75049.0
2020-03-27 14:30:00,42.45,42.57,42.45,42.47,70573.0,37.8445,37.9515,37.8445,37.8624,70573.0
2020-03-27 14:40:00,42.47,42.47,42.32,42.41,62567.0,37.8624,37.8624,37.7286,37.8089,62567.0
2020-03-27 14:50:00,42.4,42.68,42.35,42.68,63890.0,37.8,38.0496,37.7554,38.0496,63890.0
2020-03-27 15:00:00,42.68,42.87,42.58,42.86,72965.0,38.0496,38.219,37.9604,38.2101,72965.0
2020-03-27 15:10:00,42.86,42.97,42.84,42.96,87347.0,38.2101,38.3081,38.1922,38.2992,87347.0
2020-03-27 15:20:00,42.94,43.13,42.88,43.0,95331.0,38.2814,38.4508,38.2279,38.3349,95331.0
2020-03-27 15:30:00,43.0,43.06,42.85,42.99,331058.0,38.3349,38.3884,38.2011,38.326,331058.0
2020-03-27 15:40:00,42.98,43.0,42.7,42.74,248862.0,38.317,38.3349,38.0674,38.1031,248862.0
2020-03-27 15:50:00,42.74,42.74,42.45,42.5,302907.0,38.1031,38.1031,37.8445,37.8891,302907.0
2020-03-30 09:30:00,42.8,43.26,42.8,43.15,298432.0,38.1566,38.5667,38.1566,38.4686,298432.0
2020-03-30 09:40:00,43.16,43.3,42.92,43.13,190651.0,38.4775,38.6023,38.2635,38.4508,190651.0
2020-03-30 09:50:00,43.14,43.71,43.13,43.71,235618.0,38.4597,38.9678,38.4508,38.9678,235618.0
2020-03-30 10:00:00,43.7,43.86,43.53,43.86,155068.0,38.9589,39.1016,38.8074,39.1016,155068.0
2020-03-30 10:10:00,43.82,43.92,43.54,43.87,159865.0,39.0659,39.1551,38.8163,39.1105,159865.0
2020-03-30 10:20:00,43.88,44.09,43.77,43.89,152876.0,39.1194,39.3066,39.0213,39.1283,152876.0
2020-03-30 10:30:00,43.88,44.01,43.87,43.96,115212.0,39.1194,39.2353,39.1105,39.1907,115212.0
2020-03-30 10:40:00,43.97,43.98,43.78,43.83,64797.0,39.1996,39.2085,39.0302,39.0748,64797.0
2020-03-30 10:50:00,43.84,43.9,43.57,43.59,137769.0,39.0837,39.1372,38.843,38.8609,137769.0
2020-03-30 11:00:00,43.6,43.89,43.55,43.84,72421.0,38.8698,39.1283,38.8252,39.0837,72421.0
2020-03-30 11:10:00,43.86,44.0,43.78,43.93,75702.0,39.1016,39.2264,39.0302,39.164,75702.0
2020-03-30 11:20:00,43.94,43.98,43.76,43.94,75219.0,39.1729,39.2085,39.0124,39.1729,75219.0
2020-03-30 11:30:00,43.92,44.18,43.85,43.93,318842.0,39.1551,39.3868,39.0927,39.164,318842.0
2020-03-30 11:40:00,43.91,44.07,43.85,43.91,71061.0,39.1461,39.2888,39.0927,39.1461,71061.0
2020-03-30 11:50:00,43.9,44.03,43.86,44.0,55025.0,39.1372,39.2531,39.1016,39.2264,55025.0
2020-03-30 12:00:00,44.01,44.04,43.89,43.94,61750.0,39.2353,39.262,39.1283,39.1729,61750.0
2020-03-30 12:10:00,43.93,44.08,43.9,44.01,54820.0,39.164,39.2977,39.1372,39.2353,54820.0
2020-03-30 12:20:00,44.02,44.16,43.97,44.08,71519.0,39.2442,39.369,39.1996,39.2977,71519.0
2020-03-30 12:30:00,44.09,44.17,43.94,44.14,85785.0,39.3066,39.3779,39.1729,39.3512,85785.0
2020-03-30 12:40:00,44.18,44.22,44.0,44.04,72642.0,39.3868,39.4225,39.2264,39.262,72642.0
2020-03-30 12:50:00,44.05,44.13,44.03,44.11,51050.0,39.271,39.3423,39.2531,39.3244,51050.0
2020-03-30 13:00:00,44.11,44.12,43.93,43.97,39291.0,39.3244,39.3334,39.164,39.1996,39291.0
2020-03-30 13:10:00,43.98,44.16,43.97,44.13,48690.0,39.2085,39.369,39.1996,39.3423,48690.0
2020-03-30 13:20:00,44.11,44.16,44.05,44.11,43379.0,39.3244,39.369,39.271,39.3244,43379.0
2020-03-30 13:30:00,44.12,44.14,43.93,44.0,95970.0,39.3334,39.3512,39.164,39.2264,95970.0
2020-03-30 13:40:00,44.0,44.0,43.74,43.97,364897.0,39.2264,39.2264,38.9946,39.1996,364897.0
2020-03-30 13:50:00,43.95,44.01,43.86,43.98,69823.0,39.1818,39.2353,39.1016,39.2085,69823.0
2020-03-30 14:00:00,43.96,44.04,43.88,44.0,210800.0,39.1907,39.262,39.1194,39.2264,210800.0
2020-03-30 14:10:00,43.99,44.07,43.93,44.06,87575.0,39.2175,39.2888,39.164,39.2799,87575.0
2020-03-30 14:20:00,44.04,44.12,43.97,44.08,87447.0,39.262,39.3334,39.1996,39.2977,87447.0
2020-03-30 14:30:00,44.08,44.24,44.07,44.11,64541.0,39.2977,39.4403,39.2888,39.3244,64541.0
2020-03-30 14:40:00,44.1,44.24,44.08,44.15,88913.0,39.3155,39.4403,39.2977,39.3601,88913.0
2020-03-30 14:50:00,44.14,44.21,44.03,44.07,92852.0,39.3512,39.4136,39.2531,39.2888,92852.0
2020-03-30 15:00:00,44.07,44.29,44.03,44.27,104047.0,39.2888,39.4849,39.2531,39.4671,104047.0
2020-03-30 15:10:00,44.28,44.4,44.22,44.36,87333.0,39.476,39.583,39.4225,39.5473,87333.0
2020-03-30 15:20:00,44.36,44.4,44.07,44.23,226560.0,39.5473,39.583,39.2888,39.4314,226560.0
2020-03-30 15:30:00,44.24,44.43,44.19,44.41,136436.0,39.4403,39.6097,39.3958,39.5919,136436.0
2020-03-30 15:40:00,44.4,44.59,44.39,44.45,226595.0,39.583,39.7524,39.5741,39.6276,226595.0
2020-03-30 15:50:00,44.43,44.53,44.29,44.53,538417.0,39.6097,39.6989,39.4849,39.6989,538417.0
2020-03-31 09:30:00,44.01,44.23,43.96,44.09,188203.0,39.2353,39.4314,39.1907,39.3066,188203.0
2020-03-31 09:40:00,44.1,44.21,43.88,43.89,81235.0,39.3155,39.4136,39.1194,39.1283,81235.0
2020-03-31 09:50:00,43.89,44.27,43.86,44.14,82042.0,39.1283,39.4671,39.1016,39.3512,82042.0
2020-03-31 10:00:00,44.17,44.27,44.08,44.09,76546.0,39.3779,39.4671,39.2977,39.3066,76546.0
2020-03-31 10:10:00,44.09,44.33,44.09,44.24,90718.0,39.3066,39.5206,39.3066,39.4403,90718.0
2020-03-31 10:20:00,44.23,44.33,44.18,44.33,168101.0,39.4314,39.5206,39.3868,39.5206,168101.0
2020-03-31 10:30:00,44.33,44.41,44.28,44.33,122759.0,39.5206,39.5919,39.476,39.5206,122759.0
2020-03-31 10:40:00,44.35,44.39,44.22,44.32,317400.0,39.5384,39.5741,39.4225,39.5117,317400.0
2020-03-31 10:50:00,44.3,44.36,44.05,44.08,355690.0,39.4938,39.5473,39.271,39.2977,355690.0
2020-03-31 11:00:00,44.07,44.39,43.98,44.34,271640.0,39.2888,39.5741,39.2085,39.5295,271640.0
2020-03-31 11:10:00,44.34,44.49,44.29,44.42,177449.0,39.5295,39.6632,39.4849,39.6008,177449.0
2020-03-31 11:20:00,44.43,44.86,44.35,44.78,125918.0,39.6097,39.9931,39.5384,39.9218,125918.0
2020-03-31 11:30:00,44.76,45.11,44.7,44.8,358780.0,39.9039,40.216,39.8504,39.9396,358780.0
2020-03-31 11:40:00,44.81,44.95,44.74,44.79,58014.0,39.9485,40.0733,39.8861,39.9307,58014.0
2020-03-31 11:50:00,44.77,44.91,44.74,44.9,38876.0,39.9128,40.0377,39.8861,40.0287,38876.0
2020-03-31 12:00:00,44.89,44.94,44.56,44.67,232689.0,40.0198,40.0644,39.7256,39.8237,232689.0
2020-03-31 12:10:00,44.66,44.73,44.59,44.7,72183.0,39.8148,39.8772,39.7524,39.8504,72183.0
2020-03-31 12:20:00,44.7,44.7,44.41,44.48,155118.0,39.8504,39.8504,39.5919,39.6543,155118.0
2020-03-31 12:30:00,44.48,44.53,44.23,44.32,115272.0,39.6543,39.6989,39.4314,39.5117,115272.0
2020-03-31 12:40:00,44.32,44.48,44.29,44.47,48138.0,39.5117,39.6543,39.4849,39.6454,48138.0
2020-03-31 12:50:00,44.47,44.52,44.27,44.29,63507.0,39.6454,39.69,39.4671,39.4849,63507.0
2020-03-31 13:00:00,44.28,44.39,44.15,44.28,69286.0,39.476,39.5741,39.3601,39.476,69286.0
2020-03-31 13:10:00,44.26,44.34,44.17,44.22,52098.0,39.4582,39.5295,39.3779,39.4225,52098.0
2020-03-31 13:20:00,44.22,44.25,44.11,44.21,69029.0,39.4225,39.4493,39.3244,39.4136,69029.0
2020-03-31 13:30:00,44.22,44.38,44.17,44.33,43181.0,39.4225,39.5652,39.3779,39.5206,43181.0
2020-03-31 13:40:00,44.33,44.42,44.32,44.39,113464.0,39.5206,39.6008,39.5117,39.5741,113464.0
2020-03-31 13:50:00,44.39,44.6,44.38,44.52,91279.0,39.5741,39.7613,39.5652,39.69,91279.0
2020-03-31 14:00:00,44.52,44.63,44.47,44.56,86228.0,39.69,39.788,39.6454,39.7256,86228.0
2020-03-31 14:10:00,44.56,44.62,44.47,44.54,69760.0,39.7256,39.7791,39.6454,39.7078,69760.0
2020-03-31 14:20:00,44.55,44.63,44.5,44.57,55910.0,39.7167,39.788,39.6721,39.7345,55910.0
2020-03-31 14:30:00,44.56,44.67,44.46,44.62,75171.0,39.7256,39.8237,39.6365,39.7791,75171.0
2020-03-31 14:40:00,44.6,44.61,44.46,44.56,64600.0,39.7613,39.7702,39.6365,39.7256,64600.0
2020-03-31 14:50:00,44.58,44.65,44.5,44.54,57753.0,39.7435,39.8059,39.6721,39.7078,57753.0
2020-03-31 15:00:00,44.55,44.62,44.51,44.57,64718.0,39.7167,39.7791,39.681,39.7345,64718.0
2020-03-31 15:10:00,44.56,44.58,44.36,44.38,127100.0,39.7256,39.7435,39.5473,39.5652,127100.0
2020-03-31 15:20:00,44.4,44.51,44.34,44.44,124557.0,39.583,39.681,39.5295,39.6186,124557.0
2020-03-31 15:30:00,44.4,44.54,44.37,44.51,137084.0,39.583,39.7078,39.5562,39.681,137084.0
2020-03-31 15:40:00,44.5,44.69,44.45,44.55,189418.0,39.6721,39.8415,39.6276,39.7167,189418.0
2020-03-31 15:50:00,44.55,44.73,44.54,44.66,461345.0,39.7167,39.8772,39.7078,39.8148,461345.0
2020-04-01 09:30:00,43.75,44.15,43.64,44.12,241987.0,39.0035,39.3601,38.9054,39.3334,241987.0
2020-04-01 09:40:00,44.12,44.14,43.91,44.0,133144.0,39.3334,39.3512,39.1461,39.2264,133144.0
2020-04-01 09:50:00,44.0,44.29,43.98,44.19,107166.0,39.2264,39.4849,39.2085,39.3958,107166.0
2020-04-01 10:00:00,44.21,44.27,44.03,44.26,145755.0,39.4136,39.4671,39.2531,39.4582,145755.0
2020-04-01 10:10:00,44.3,44.31,44.01,44.04,86970.0,39.4938,39.5027,39.2353,39.262,86970.0
2020-04-01 10:20:00,44.02,44.15,44.02,44.09,69339.0,39.2442,39.3601,39.2442,39.3066,69339.0
2020-04-01 10:30:00,44.08,44.47,44.06,44.33,79821.0,39.2977,39.6454,39.2799,39.5206,79821.0
2020-04-01 10:40:00,44.32,44.52,44.3,44.5,49793.0,39.5117,39.69,39.4938,39.6721,49793.0
2020-04-01 10:50:00,44.5,44.5,44.09,44.15,60307.0,39.6721,39.6721,39.3066,39.3601,60307.0
2020-04-01 11:00:00,44.14,44.26,44.11,44.26,46467.0,39.3512,39.4582,39.3244,39.4582,46467.0
2020-04-01 11:10:00,44.25,44.34,44.18,44.3,73360.0,39.4493,39.5295,39.3868,39.4938,73360.0
2020-04-01 11:20:00,44.31,44.39,43.94,43.96,158041.0,39.5027,39.5741,39.1729,39.1907,158041.0
2020-04-01 11:30:00,43.97,44.54,43.97,44.41,356971.0,39.1996,39.7078,39.1996,39.5919,356971.0
2020-04-01 11:40:00,44.38,44.42,44.2,44.25,59690.0,39.5652,39.6008,39.4047,39.4493,59690.0
2020-04-01 11:50:00,44.24,44.27,44.02,44.15,55424.0,39.4403,39.4671,39.2442,39.3601,55424.0
2020-04-01 12:00:00,44.16,44.25,44.14,44.18,42589.0,39.369,39.4493,39.3512,39.3868,42589.0
2020-04-01 12:10:00,44.19,44.25,44.12,44.12,59342.0,39.3958,39.4493,39.3334,39.3334,59342.0
2020-04-01 12:20:00,44.11,44.27,44.1,44.16,41101.0,39.3244,39.4671,39.3155,39.369,41101.0
2020-04-01 12:30:00,44.16,44.27,43.9,43.9,156530.0,39.369,39.4671,39.1372,39.1372,156530.0
2020-04-01 12:40:00,43.91,44.0,43.77,43.81,47709.0,39.1461,39.2264,39.0213,39.057,47709.0
2020-04-01 12:50:00,43.82,43.95,43.81,43.83,35139.0,39.0659,39.1818,39.057,39.0748,35139.0
2020-04-01 13:00:00,43.84,43.91,43.71,43.78,90411.0,39.0837,39.1461,38.9678,39.0302,90411.0
2020-04-01 13:10:00,43.78,43.85,43.72,43.83,53040.0,39.0302,39.0927,38.9768,39.0748,53040.0
2020-04-01 13:20:00,43.82,43.99,43.76,43.84,64650.0,39.0659,39.2175,39.0124,39.0837,64650.0
2020-04-01 13:30:00,43.84,43.87,43.73,43.79,155794.0,39.0837,39.1105,38.9857,39.0392,155794.0
2020-04-01 13:40:00,43.8,43.93,43.75,43.85,75711.0,39.0481,39.164,39.0035,39.0927,75711.0
2020-04-01 13:50:00,43.85,44.0,43.75,43.93,79902.0,39.0927,39.2264,39.0035,39.164,79902.0
2020-04-01 14:00:00,43.93,44.04,43.85,43.91,103547.0,39.164,39.262,39.0927,39.1461,103547.0
2020-04-01 14:10:00,43.93,43.93,43.79,43.83,76752.0,39.164,39.164,39.0392,39.0748,76752.0
2020-04-01 14:20:00,43.88,43.94,43.77,43.85,75304.0,39.1194,39.1729,39.0213,39.0927,75304.0
2020-04-01 14:30:00,43.85,43.86,43.71,43.85,76240.0,39.0927,39.1016,38.9678,39.0927,76240.0
2020-04-01 14:40:00,43.85,43.86,43.76,43.8,74318.0,39.0927,39.1016,39.0124,39.0481,74318.0
2020-04-01 14:50:00,43.8,43.81,43.6,43.61,62659.0,39.0481,39.057,38.8698,38.8787,62659.0
2020-04-01 15:00:00,43.6,43.78,43.6,43.64,73398.0,38.8698,39.0302,38.8698,38.9054,73398.0
2020-04-01 15:10:00,43.63,43.76,43.63,43.7,74148.0,38.8965,39.0124,38.8965,38.9589,74148.0
2020-04-01 15:20:00,43.72,43.72,43.54,43.6,71970.0,38.9768,38.9768,38.8163,38.8698,71970.0
2020-04-01 15:30:00,43.6,43.71,43.49,43.49,217305.0,38.8698,38.9678,38.7717,38.7717,217305.0
2020-04-01 15:40:00,43.49,43.83,43.43,43.76,202470.0,38.7717,39.0748,38.7182,39.0124,202470.0
2020-04-01 15:50:00,43.76,43.89,43.6,43.77,341037.0,39.0124,39.1283,38.8698,39.0213,341037.0
2020-04-02 09:30:00,43.43,43.65,43.28,43.32,261470.0,38.7182,38.9143,38.5845,38.6202,261470.0
2020-04-02 09:40:00,43.33,43.41,42.9,42.98,92790.0,38.6291,38.7004,38.2457,38.317,92790.0
2020-04-02 09:50:00,43.0,43.27,42.97,43.23,81113.0,38.3349,38.5756,38.3081,38.5399,81113.0
2020-04-02 10:00:00,43.23,43.34,43.18,43.27,99250.0,38.5399,38.638,38.4953,38.5756,99250.0
2020-04-02 10:10:00,43.27,43.32,43.11,43.32,127793.0,38.5756,38.6202,38.4329,38.6202,127793.0
2020-04-02 10:20:00,43.33,43.44,43.19,43.43,107732.0,38.6291,38.7271,38.5043,38.7182,107732.0
2020-04-02 10:30:00,43.44,43.65,43.39,43.65,122280.0,38.7271,38.9143,38.6826,38.9143,122280.0
2020-04-02 10:40:00,43.66,43.68,43.42,43.44,118472.0,38.9233,38.9411,38.7093,38.7271,118472.0
2020-04-02 10:50:00,43.44,43.51,43.28,43.4,158627.0,38.7271,38.7895,38.5845,38.6915,158627.0
2020-04-02 11:00:00,43.42,43.6,43.31,43.34,84792.0,38.7093,38.8698,38.6112,38.638,84792.0
2020-04-02 11:10:00,43.35,43.56,43.31,43.5,86017.0,38.6469,38.8341,38.6112,38.7806,86017.0
2020-04-02 11:20:00,43.5,43.61,43.36,43.48,54748.0,38.7806,38.8787,38.6558,38.7628,54748.0
2020-04-02 11:30:00,43.46,43.8,43.32,43.4,201703.0,38.745,39.0481,38.6202,38.6915,201703.0
2020-04-02 11:40:00,43.4,43.53,43.38,43.53,63134.0,38.6915,38.8074,38.6736,38.8074,63134.0
2020-04-02 11:50:00,43.52,43.59,43.44,43.49,47148.0,38.7985,38.8609,38.7271,38.7717,47148.0
2020-04-02 12:00:00,43.49,43.68,43.44,43.67,57138.0,38.7717,38.9411,38.7271,38.9322,57138.0
2020-04-02 12:10:00,43.67,43.8,43.62,43.73,46745.0,38.9322,39.0481,38.8876,38.9857,46745.0
2020-04-02 12:20:00,43.74,43.8,43.51,43.53,52262.0,38.9946,39.0481,38.7895,38.8074,52262.0
2020-04-02 12:30:00,43.53,43.6,43.43,43.47,64667.0,38.8074,38.8698,38.7182,38.7539,64667.0
2020-04-02 12:40:00,43.48,43.56,43.43,43.5,50838.0,38.7628,38.8341,38.7182,38.7806,50838.0
2020-04-02 12:50:00,43.51,43.51,43.35,43.38,61933.0,38.7895,38.7895,38.6469,38.6736,61933.0
2020-04-02 13:00:00,43.38,43.44,43.22,43.25,205637.0,38.6736,38.7271,38.531,38.5577,205637.0
2020-04-02 13:10:00,43.25,43.28,43.11,43.14,47936.0,38.5577,38.5845,38.4329,38.4597,47936.0
2020-04-02 13:20:00,43.14,43.23,42.9,43.05,180038.0,38.4597,38.5399,38.2457,38.3794,180038.0
2020-04-02 13:30:00,43.06,43.07,42.88,42.93,64359.0,38.3884,38.3973,38.2279,38.2725,64359.0
2020-04-02 13:40:00,42.93,43.11,42.93,43.05,43304.0,38.2725,38.4329,38.2725,38.3794,43304.0
2020-04-02 13:50:00,43.05,43.16,43.02,43.09,46514.0,38.3794,38.4775,38.3527,38.4151,46514.0
2020-04-02 14:00:00,43.08,43.09,42.88,42.88,49626.0,38.4062,38.4151,38.2279,38.2279,49626.0
2020-04-02 14:10:00,42.88,43.04,42.85,42.85,54087.0,38.2279,38.3705,38.2011,38.2011,54087.0
2020-04-02 14:20:00,42.87,43.14,42.8,43.13,74428.0,38.219,38.4597,38.1566,38.4508,74428.0
2020-04-02 14:30:00,43.12,43.17,43.01,43.16,56766.0,38.4419,38.4864,38.3438,38.4775,56766.0
2020-04-02 14:40:00,43.16,43.19,43.06,43.11,52724.0,38.4775,38.5043,38.3884,38.4329,52724.0
2020-04-02 14:50:00,43.1,43.25,43.03,43.2,169166.0,38.424,38.5577,38.3616,38.5132,169166.0
2020-04-02 15:00:00,43.2,43.26,43.13,43.24,84734.0,38.5132,38.5667,38.4508,38.5488,84734.0
2020-04-02 15:10:00,43.24,43.25,43.09,43.19,139429.0,38.5488,38.5577,38.4151,38.5043,139429.0
2020-04-02 15:20:00,43.19,43.34,43.17,43.25,112862.0,38.5043,38.638,38.4864,38.5577,112862.0
2020-04-02 15:30:00,43.25,43.36,43.18,43.26,171793.0,38.5577,38.6558,38.4953,38.5667,171793.0
2020-04-02 15:40:00,43.28,43.57,43.25,43.57,155249.0,38.5845,38.843,38.5577,38.843,155249.0
2020-04-02 15:50:00,43.59,43.81,43.58,43.76,524291.0,38.8609,39.057,38.8519,39.0124,524291.0
2020-04-03 09:30:00,43.77,43.97,43.59,43.9,173387.0,39.0213,39.1996,38.8609,39.1372,173387.0
2020-04-03 09:40:00,43.92,43.97,43.72,43.75,92882.0,39.1551,39.1996,38.9768,39.0035,92882.0
2020-04-03 09:50:00,43.76,43.85,43.63,43.76,49575.0,39.0124,39.0927,38.8965,39.0124,49575.0
2020-04-03 10:00:00,43.87,43.9,43.69,43.89,151381.0,39.1105,39.1372,38.95,39.1283,151381.0
2020-04-03 10:10:00,43.88,43.9,43.78,43.82,105133.0,39.1194,39.1372,39.0302,39.0659,105133.0
2020-04-03 10:20:00,43.81,43.85,43.73,43.8,106026.0,39.057,39.0927,38.9857,39.0481,106026.0
2020-04-03 10:30:00,43.82,43.88,43.72,43.81,82277.0,39.0659,39.1194,38.9768,39.057,82277.0
2020-04-03 10:40:00,43.82,43.88,43.75,43.79,31951.0,39.0659,39.1194,39.0035,39.0392,31951.0
2020-04-03 10:50:00,43.79,43.96,43.78,43.89,49045.0,39.0392,39.1907,39.0302,39.1283,49045.0
2020-04-03 11:00:00,43.89,43.91,43.77,43.79,91458.0,39.1283,39.1461,39.0213,39.0392,91458.0
2020-04-03 11:10:00,43.8,43.88,43.75,43.76,73537.0,39.0481,39.1194,39.0035,39.0124,73537.0
2020-04-03 11:20:00,43.73,43.78,43.56,43.66,42207.0,38.9857,39.0302,38.8341,38.9233,42207.0
2020-04-03 11:30:00,43.66,43.89,43.66,43.79,161954.0,38.9233,39.1283,38.9233,39.0392,161954.0
2020-04-03 11:40:00,43.75,43.81,43.72,43.77,35706.0,39.0035,39.057,38.9768,39.0213,35706.0
2020-04-03 11:50:00,43.76,43.86,43.69,43.81,39820.0,39.0124,39.1016,38.95,39.057,39820.0
2020-04-03 12:00:00,43.82,43.88,43.72,43.75,52091.0,39.0659,39.1194,38.9768,39.0035,52091.0
2020-04-03 12:10:00,43.76,43.8,43.72,43.73,42373.0,39.0124,39.0481,38.9768,38.9857,42373.0
2020-04-03 12:20:00,43.73,43.79,43.66,43.76,47578.0,38.9857,39.0392,38.9233,39.0124,47578.0
2020-04-03 12:30:00,43.75,43.81,43.68,43.79,49617.0,39.0035,39.057,38.9411,39.0392,49617.0
2020-04-03 12:40:00,43.78,43.82,43.71,43.77,45660.0,39.0302,39.0659,38.9678,39.0213,45660.0
2020-04-03 12:50:00,43.78,43.95,43.77,43.94,34024.0,39.0302,39.1818,39.0213,39.1729,34024.0
2020-04-03 13:00:00,43.95,44.05,43.94,43.98,32751.0,39.1818,39.271,39.1729,39.2085,32751.0
2020-04-03 13:10:00,43.97,43.98,43.74,43.79,52930.0,39.1996,39.2085,38.9946,39.0392,52930.0
2020-04-03 13:20:00,43.79,43.85,43.75,43.77,18675.0,39.0392,39.0927,39.0035,39.0213,18675.0
2020-04-03 13:30:00,43.75,43.78,43.7,43.74,27852.0,39.0035,39.0302,38.9589,38.9946,27852.0
2020-04-03 13:40:00,43.73,43.81,43.7,43.74,33064.0,38.9857,39.057,38.9589,38.9946,33064.0
2020-04-03 13:50:00,43.74,43.77,43.68,43.73,45754.0,38.9946,39.0213,38.9411,38.9857,45754.0
2020-04-03 14:00:00,43.73,43.76,43.6,43.61,52768.0,38.9857,39.0124,38.8698,38.8787,52768.0
2020-04-03 14:10:00,43.63,43.63,43.56,43.62,33785.0,38.8965,38.8965,38.8341,38.8876,33785.0
2020-04-03 14:20:00,43.63,43.82,43.61,43.82,49917.0,38.8965,39.0659,38.8787,39.0659,49917.0
2020-04-03 14:30:00,43.81,43.81,43.59,43.61,62586.0,39.057,39.057,38.8609,38.8787,62586.0
2020-04-03 14:40:00,43.61,43.69,43.53,43.67,42832.0,38.8787,38.95,38.8074,38.9322,42832.0
2020-04-03 14:50:00,43.67,43.76,43.63,43.73,60268.0,38.9322,39.0124,38.8965,38.9857,60268.0
2020-04-03 15:00:00,43.73,43.81,43.61,43.67,63714.0,38.9857,39.057,38.8787,38.9322,63714.0
2020-04-03 15:10:00,43.65,43.84,43.62,43.82,65062.0,38.9143,39.0837,38.8876,39.0659,65062.0
2020-04-03 15:20:00,43.8,43.86,43.69,43.86,58644.0,39.0481,39.1016,38.95,39.1016,58644.0
2020-04-03 15:30:00,43.85,43.9,43.75,43.79,72307.0,39.0927,39.1372,39.0035,39.0392,72307.0
2020-04-03 15:40:00,43.79,44.01,43.71,43.98,125734.0,39.0392,39.2353,38.9678,39.2085,125734.0
2020-04-03 15:50:00,44.0,44.15,43.88,43.96,219630.0,39.2264,39.3601,39.1194,39.1907,219630.0
2020-04-06 09:30:00,44.02,44.39,43.97,44.21,262129.0,39.2442,39.5741,39.1996,39.4136,262129.0
2020-04-06 09:40:00,44.22,44.42,44.13,44.38,150424.0,39.4225,39.6008,39.3423,39.5652,150424.0
2020-04-06 09:50:00,44.39,44.6,44.38,44.56,186750.0,39.5741,39.7613,39.5652,39.7256,186750.0
2020-04-06 10:00:00,44.57,44.64,44.35,44.38,122023.0,39.7345,39.7969,39.5384,39.5652,122023.0
2020-04-06 10:10:00,44.37,44.41,44.26,44.3,97856.0,39.5562,39.5919,39.4582,39.4938,97856.0
2020-04-06 10:20:00,44.3,44.47,44.22,44.47,99849.0,39.4938,39.6454,39.4225,39.6454,99849.0
2020-04-06 10:30:00,44.47,44.67,44.42,44.48,165329.0,39.6454,39.8237,39.6008,39.6543,165329.0
2020-04-06 10:40:00,44.46,44.51,44.4,44.42,142485.0,39.6365,39.681,39.583,39.6008,142485.0
2020-04-06 10:50:00,44.43,44.47,44.22,44.36,60033.0,39.6097,39.6454,39.4225,39.5473,60033.0
2020-04-06 11:00:00,44.36,44.47,44.29,44.39,41750.0,39.5473,39.6454,39.4849,39.5741,41750.0
2020-04-06 11:10:00,44.43,44.43,44.33,44.42,139320.0,39.6097,39.6097,39.5206,39.6008,139320.0
2020-04-06 11:20:00,44.43,44.5,44.33,44.39,95023.0,39.6097,39.6721,39.5206,39.5741,95023.0
2020-04-06 11:30:00,44.38,44.53,44.2,44.28,395230.0,39.5652,39.6989,39.4047,39.476,395230.0
2020-04-06 11:40:00,44.25,44.27,44.13,44.21,31951.0,39.4493,39.4671,39.3423,39.4136,31951.0
2020-04-06 11:50:00,44.21,44.33,44.21,44.28,43599.0,39.4136,39.5206,39.4136,39.476,43599.0
2020-04-06 12:00:00,44.28,44.33,44.24,44.27,33343.0,39.476,39.5206,39.4403,39.4671,33343.0
2020-04-06 12:10:00,44.27,44.33,44.21,44.3,54522.0,39.4671,39.5206,39.4136,39.4938,54522.0
2020-04-06 12:20:00,44.31,44.38,44.3,44.35,26506.0,39.5027,39.5652,39.4938,39.5384,26506.0
2020-04-06 12:30:00,44.35,44.4,44.3,44.37,41058.0,39.5384,39.583,39.4938,39.5562,41058.0
2020-04-06 12:40:00,44.37,44.42,44.35,44.37,96252.0,39.5562,39.6008,39.5384,39.5562,96252.0
2020-04-06 12:50:00,44.36,44.4,44.32,44.39,23350.0,39.5473,39.583,39.5117,39.5741,23350.0
2020-04-06 13:00:00,44.39,44.43,44.35,44.38,39780.0,39.5741,39.6097,39.5384,39.5652,39780.0
2020-04-06 13:10:00,44.37,44.4,44.29,44.35,27052.0,39.5562,39.583,39.4849,39.5384,27052.0
2020-04-06 13:20:00,44.34,44.36,44.23,44.23,52242.0,39.5295,39.5473,39.4314,39.4314,52242.0
2020-04-06 13:30:00,44.24,44.24,44.15,44.24,48751.0,39.4403,39.4403,39.3601,39.4403,48751.0
2020-04-06 13:40:00,44.23,44.35,44.21,44.34,42956.0,39.4314,39.5384,39.4136,39.5295,42956.0
2020-04-06 13:50:00,44.33,44.35,44.3,44.34,94575.0,39.5206,39.5384,39.4938,39.5295,94575.0
2020-04-06 14:00:00,44.34,44.38,44.29,44.31,72054.0,39.5295,39.5652,39.4849,39.5027,72054.0
2020-04-06 14:10:00,44.31,44.31,44.18,44.2,57046.0,39.5027,39.5027,39.3868,39.4047,57046.0
2020-04-06 14:20:00,44.19,44.2,44.06,44.07,50412.0,39.3958,39.4047,39.2799,39.2888,50412.0
2020-04-06 14:30:00,44.07,44.13,44.06,44.12,95537.0,39.2888,39.3423,39.2799,39.3334,95537.0
2020-04-06 14:40:00,44.11,44.17,44.05,44.09,75141.0,39.3244,39.3779,39.271,39.3066,75141.0
2020-04-06 14:50:00,44.09,44.16,44.07,44.15,78656.0,39.3066,39.369,39.2888,39.3601,78656.0
2020-04-06 15:00:00,44.13,44.24,44.1,44.22,60041.0,39.3423,39.4403,39.3155,39.4225,60041.0
2020-04-06 15:10:00,44.23,44.24,43.99,44.03,105684.0,39.4314,39.4403,39.2175,39.2531,105684.0
2020-04-06 15:20:00,44.01,44.12,43.99,44.11,70913.0,39.2353,39.3334,39.2175,39.3244,70913.0
2020-04-06 15:30:00,44.11,44.13,44.0,44.05,128596.0,39.3244,39.3423,39.2264,39.271,128596.0
2020-04-06 15:40:00,44.04,44.2,44.0,44.19,125997.0,39.262,39.4047,39.2264,39.3958,125997.0
2020-04-06 15:50:00,44.2,44.45,44.2,44.31,309437.0,39.4047,39.6276,39.4047,39.5027,309437.0
2020-04-07 09:30:00,43.48,43.61,43.41,43.58,254517.0,38.7628,38.8787,38.7004,38.8519,254517.0
2020-04-07 09:40:00,43.57,43.63,43.4,43.45,183355.0,38.843,38.8965,38.6915,38.736,183355.0
2020-04-07 09:50:00,43.44,43.46,43.24,43.37,264784.0,38.7271,38.745,38.5488,38.6647,264784.0
2020-04-07 10:00:00,43.37,43.38,43.14,43.2,186029.0,38.6647,38.6736,38.4597,38.5132,186029.0
2020-04-07 10:10:00,43.19,43.37,43.07,43.36,242122.0,38.5043,38.6647,38.3973,38.6558,242122.0
2020-04-07 10:20:00,43.37,43.44,43.27,43.27,100407.0,38.6647,38.7271,38.5756,38.5756,100407.0
2020-04-07 10:30:00,43.28,43.41,43.19,43.24,153113.0,38.5845,38.7004,38.5043,38.5488,153113.0
2020-04-07 10:40:00,43.24,43.27,43.1,43.13,186517.0,38.5488,38.5756,38.424,38.4508,186517.0
2020-04-07 10:50:00,43.13,43.37,43.13,43.21,70781.0,38.4508,38.6647,38.4508,38.5221,70781.0
2020-04-07 11:00:00,43.2,43.26,43.0,43.11,118519.0,38.5132,38.5667,38.3349,38.4329,118519.0
2020-04-07 11:10:00,43.12,43.25,43.07,43.21,86791.0,38.4419,38.5577,38.3973,38.5221,86791.0
2020-04-07 11:20:00,43.2,43.42,43.16,43.35,113114.0,38.5132,38.7093,38.4775,38.6469,113114.0
2020-04-07 11:30:00,43.36,43.63,43.36,43.42,243826.0,38.6558,38.8965,38.6558,38.7093,243826.0
2020-04-07 11:40:00,43.43,43.63,43.37,43.6,58435.0,38.7182,38.8965,38.6647,38.8698,58435.0
2020-04-07 11:50:00,43.61,43.63,43.48,43.57,66585.0,38.8787,38.8965,38.7628,38.843,66585.0
2020-04-07 12:00:00,43.58,43.84,43.56,43.82,47594.0,38.8519,39.0837,38.8341,39.0659,47594.0
2020-04-07 12:10:00,43.82,43.83,43.69,43.73,122108.0,39.0659,39.0748,38.95,38.9857,122108.0
2020-04-07 12:20:00,43.73,43.79,43.62,43.69,55029.0,38.9857,39.0392,38.8876,38.95,55029.0
2020-04-07 12:30:00,43.69,43.71,43.58,43.64,44975.0,38.95,38.9678,38.8519,38.9054,44975.0
2020-04-07 12:40:00,43.67,43.7,43.61,43.64,42295.0,38.9322,38.9589,38.8787,38.9054,42295.0
2020-04-07 12:50:00,43.64,43.74,43.61,43.62,33775.0,38.9054,38.9946,38.8787,38.8876,33775.0
2020-04-07 13:00:00,43.62,43.7,43.55,43.56,41732.0,38.8876,38.9589,38.8252,38.8341,41732.0
2020-04-07 13:10:00,43.58,43.69,43.56,43.61,104248.0,38.8519,38.95,38.8341,38.8787,104248.0
2020-04-07 13:20:00,43.61,43.67,43.57,43.67,36212.0,38.8787,38.9322,38.843,38.9322,36212.0
2020-04-07 13:30:00,43.67,43.69,43.5,43.59,39147.0,38.9322,38.95,38.7806,38.8609,39147.0
2020-04-07 13:40:00,43.58,43.67,43.57,43.6,80017.0,38.8519,38.9322,38.843,38.8698,80017.0
2020-04-07 13:50:00,43.59,43.63,43.5,43.62,82795.0,38.8609,38.8965,38.7806,38.8876,82795.0
2020-04-07 14:00:00,43.62,43.63,43.5,43.54,43869.0,38.8876,38.8965,38.7806,38.8163,43869.0
2020-04-07 14:10:00,43.54,43.59,43.36,43.37,68149.0,38.8163,38.8609,38.6558,38.6647,68149.0
2020-04-07 14:20:00,43.36,43.55,43.36,43.46,73575.0,38.6558,38.8252,38.6558,38.745,73575.0
2020-04-07 14:30:00,43.46,43.51,43.37,43.38,32313.0,38.745,38.7895,38.6647,38.6736,32313.0
2020-04-07 14:40:00,43.38,43.4,43.25,43.31,48628.0,38.6736,38.6915,38.5577,38.6112,48628.0
2020-04-07 14:50:00,43.3,43.34,43.18,43.23,59434.0,38.6023,38.638,38.4953,38.5399,59434.0
2020-04-07 15:00:00,43.25,43.37,43.21,43.34,48335.0,38.5577,38.6647,38.5221,38.638,48335.0
2020-04-07 15:10:00,43.33,43.38,43.11,43.15,66638.0,38.6291,38.6736,38.4329,38.4686,66638.0
2020-04-07 15:20:00,43.13,43.18,43.0,43.07,58739.0,38.4508,38.4953,38.3349,38.3973,58739.0
2020-04-07 15:30:00,43.06,43.23,42.91,43.22,84943.0,38.3884,38.5399,38.2546,38.531,84943.0
2020-04-07 15:40:00,43.22,43.47,43.18,43.47,118644.0,38.531,38.7539,38.4953,38.7539,118644.0
2020-04-07 15:50:00,43.44,43.44,43.04,43.11,176694.0,38.7271,38.7271,38.3705,38.4329,176694.0
2020-04-08 09:30:00,43.41,43.43,43.21,43.38,172547.0,38.7004,38.7182,38.5221,38.6736,172547.0
2020-04-08 09:40:00,43.39,43.4,43.03,43.03,93384.0,38.6826,38.6915,38.3616,38.3616,93384.0
2020-04-08 09:50:00,43.03,43.04,42.86,42.9,82498.0,38.3616,38.3705,38.2101,38.2457,82498.0
2020-04-08 10:00:00,42.92,43.11,42.92,43.07,128117.0,38.2635,38.4329,38.2635,38.3973,128117.0
2020-04-08 10:10:00,43.07,43.35,43.07,43.33,57982.0,38.3973,38.6469,38.3973,38.6291,57982.0
2020-04-08 10:20:00,43.35,43.36,43.08,43.12,73458.0,38.6469,38.6558,38.4062,38.4419,73458.0
2020-04-08 10:30:00,43.11,43.18,43.03,43.08,59687.0,38.4329,38.4953,38.3616,38.4062,59687.0
2020-04-08 10:40:00,43.11,43.21,42.98,43.0,65666.0,38.4329,38.5221,38.317,38.3349,65666.0
2020-04-08 10:50:00,43.01,43.14,42.92,43.11,63960.0,38.3438,38.4597,38.2635,38.4329,63960.0
2020-04-08 11:00:00,43.11,43.12,42.88,42.88,51302.0,38.4329,38.4419,38.2279,38.2279,51302.0
2020-04-08 11:10:00,42.88,43.08,42.84,43.08,83200.0,38.2279,38.4062,38.1922,38.4062,83200.0
2020-04-08 11:20:00,43.09,43.38,43.08,43.32,217361.0,38.4151,38.6736,38.4062,38.6202,217361.0
2020-04-08 11:30:00,43.33,43.6,43.26,43.5,141468.0,38.6291,38.8698,38.5667,38.7806,141468.0
2020-04-08 11:40:00,43.5,43.52,43.43,43.46,43524.0,38.7806,38.7985,38.7182,38.745,43524.0
2020-04-08 11:50:00,43.47,43.53,43.39,43.43,82281.0,38.7539,38.8074,38.6826,38.7182,82281.0
2020-04-08 12:00:00,43.42,43.6,43.41,43.52,65724.0,38.7093,38.8698,38.7004,38.7985,65724.0
2020-04-08 12:10:00,43.52,43.6,43.47,43.58,46014.0,38.7985,38.8698,38.7539,38.8519,46014.0
2020-04-08 12:20:00,43.57,43.59,43.51,43.54,51114.0,38.843,38.8609,38.7895,38.8163,51114.0
2020-04-08 12:30:00,43.55,43.65,43.5,43.65,67885.0,38.8252,38.9143,38.7806,38.9143,67885.0
2020-04-08 12:40:00,43.65,43.68,43.57,43.59,68730.0,38.9143,38.9411,38.843,38.8609,68730.0
2020-04-08 12:50:00,43.57,43.66,43.56,43.63,66986.0,38.843,38.9233,38.8341,38.8965,66986.0
2020-04-08 13:00:00,43.64,43.72,43.6,43.62,48858.0,38.9054,38.9768,38.8698,38.8876,48858.0
2020-04-08 13:10:00,43.64,43.66,43.56,43.64,50341.0,38.9054,38.9233,38.8341,38.9054,50341.0
2020-04-08 13:20:00,43.63,43.69,43.63,43.67,27339.0,38.8965,38.95,38.8965,38.9322,27339.0
2020-04-08 13:30:00,43.67,43.7,43.57,43.65,54650.0,38.9322,38.9589,38.843,38.9143,54650.0
2020-04-08 13:40:00,43.66,43.67,43.57,43.65,40435.0,38.9233,38.9322,38.843,38.9143,40435.0
2020-04-08 13:50:00,43.65,43.69,43.6,43.65,43767.0,38.9143,38.95,38.8698,38.9143,43767.0
2020-04-08 14:00:00,43.66,43.77,43.53,43.74,74750.0,38.9233,39.0213,38.8074,38.9946,74750.0
2020-04-08 14:10:00,43.74,43.89,43.74,43.85,59907.0,38.9946,39.1283,38.9946,39.0927,59907.0
2020-04-08 14:20:00,43.86,43.94,43.8,43.91,76746.0,39.1016,39.1729,39.0481,39.1461,76746.0
2020-04-08 14:30:00,43.92,44.04,43.87,44.03,60743.0,39.1551,39.262,39.1105,39.2531,60743.0
2020-04-08 14:40:00,44.02,44.05,43.94,43.95,61333.0,39.2442,39.271,39.1729,39.1818,61333.0
2020-04-08 14:50:00,43.96,44.08,43.96,44.08,67976.0,39.1907,39.2977,39.1907,39.2977,67976.0
2020-04-08 15:00:00,44.08,44.09,44.0,44.07,49610.0,39.2977,39.3066,39.2264,39.2888,49610.0
2020-04-08 15:10:00,44.07,44.11,43.99,44.02,77773.0,39.2888,39.3244,39.2175,39.2442,77773.0
2020-04-08 15:20:00,44.02,44.05,43.91,43.99,100938.0,39.2442,39.271,39.1461,39.2175,100938.0
2020-04-08 15:30:00,43.98,44.1,43.82,43.85,86354.0,39.2085,39.3155,39.0659,39.0927,86354.0
2020-04-08 15:40:00,43.86,43.88,43.73,43.83,109970.0,39.1016,39.1194,38.9857,39.0748,109970.0
2020-04-08 15:50:00,43.83,44.03,43.77,43.85,202534.0,39.0748,39.2531,39.0213,39.0927,202534.0
2020-04-09 09:30:00,43.91,44.02,43.7,44.0,179328.0,39.1461,39.2442,38.9589,39.2264,179328.0
2020-04-09 09:40:00,44.0,44.02,43.9,43.98,107872.0,39.2264,39.2442,39.1372,39.2085,107872.0
2020-04-09 09:50:00,43.97,43.97,43.85,43.94,109418.0,39.1996,39.1996,39.0927,39.1729,109418.0
2020-04-09 10:00:00,43.94,43.95,43.5,43.55,81190.0,39.1729,39.1818,38.7806,38.8252,81190.0
2020-04-09 10:10:00,43.56,43.73,43.55,43.71,69768.0,38.8341,38.9857,38.8252,38.9678,69768.0
2020-04-09 10:20:00,43.71,44.01,43.71,43.97,76601.0,38.9678,39.2353,38.9678,39.1996,76601.0
2020-04-09 10:30:00,43.97,43.98,43.83,43.97,63800.0,39.1996,39.2085,39.0748,39.1996,63800.0
2020-04-09 10:40:00,43.96,44.25,43.92,44.21,65971.0,39.1907,39.4493,39.1551,39.4136,65971.0
2020-04-09 10:50:00,44.21,44.36,44.12,44.36,134529.0,39.4136,39.5473,39.3334,39.5473,134529.0
2020-04-09 11:00:00,44.34,44.39,44.24,44.3,117062.0,39.5295,39.5741,39.4403,39.4938,117062.0
2020-04-09 11:10:00,44.33,44.46,44.3,44.42,62069.0,39.5206,39.6365,39.4938,39.6008,62069.0
2020-04-09 11:20:00,44.42,44.61,44.36,44.59,50338.0,39.6008,39.7702,39.5473,39.7524,50338.0
2020-04-09 11:30:00,44.57,44.73,44.53,44.68,197115.0,39.7345,39.8772,39.6989,39.8326,197115.0
2020-04-09 11:40:00,44.7,44.77,44.67,44.69,47118.0,39.8504,39.9128,39.8237,39.8415,47118.0
2020-04-09 11:50:00,44.7,44.75,44.57,44.73,50635.0,39.8504,39.895,39.7345,39.8772,50635.0
2020-04-09 12:00:00,44.73,44.84,44.64,44.83,56767.0,39.8772,39.9752,39.7969,39.9663,56767.0
2020-04-09 12:10:00,44.83,44.87,44.75,44.85,66370.0,39.9663,40.002,39.895,39.9842,66370.0
2020-04-09 12:20:00,44.85,44.89,44.77,44.81,48653.0,39.9842,40.0198,39.9128,39.9485,48653.0
2020-04-09 12:30:00,44.82,44.85,44.76,44.82,24787.0,39.9574,39.9842,39.9039,39.9574,24787.0
2020-04-09 12:40:00,44.83,44.85,44.74,44.81,49125.0,39.9663,39.9842,39.8861,39.9485,49125.0
2020-04-09 12:50:00,44.81,44.98,44.79,44.94,77802.0,39.9485,40.1001,39.9307,40.0644,77802.0
2020-04-09 13:00:00,44.95,44.96,44.88,44.93,33677.0,40.0733,40.0822,40.0109,40.0555,33677.0
2020-04-09 13:10:00,44.93,44.94,44.86,44.93,39514.0,40.0555,40.0644,39.9931,40.0555,39514.0
2020-04-09 13:20:00,44.93,44.97,44.87,44.94,38478.0,40.0555,40.0911,40.002,40.0644,38478.0
2020-04-09 13:30:00,44.94,44.98,44.84,44.87,36443.0,40.0644,40.1001,39.9752,40.002,36443.0
2020-04-09 13:40:00,44.87,44.91,44.81,44.83,44350.0,40.002,40.0377,39.9485,39.9663,44350.0
2020-04-09 13:50:00,44.83,44.9,44.79,44.84,35993.0,39.9663,40.0287,39.9307,39.9752,35993.0
2020-04-09 14:00:00,44.84,44.87,44.76,44.8,45706.0,39.9752,40.002,39.9039,39.9396,45706.0
2020-04-09 14:10:00,44.8,44.86,44.78,44.81,57503.0,39.9396,39.9931,39.9218,39.9485,57503.0
2020-04-09 14:20:00,44.8,44.89,44.73,44.84,72684.0,39.9396,40.0198,39.8772,39.9752,72684.0
2020-04-09 14:30:00,44.84,44.9,44.79,44.88,73438.0,39.9752,40.0287,39.9307,40.0109,73438.0
2020-04-09 14:40:00,44.88,44.9,44.71,44.72,50089.0,40.0109,40.0287,39.8593,39.8683,50089.0
2020-04-09 14:50:00,44.73,44.75,44.6,44.66,54462.0,39.8772,39.895,39.7613,39.8148,54462.0
2020-04-09 15:00:00,44.66,44.72,44.59,44.71,73378.0,39.8148,39.8683,39.7524,39.8593,73378.0
2020-04-09 15:10:00,44.72,44.79,44.7,44.75,69661.0,39.8683,39.9307,39.8504,39.895,69661.0
2020-04-09 15:20:00,44.76,44.88,44.7,44.87,56603.0,39.9039,40.0109,39.8504,40.002,56603.0
2020-04-09 15:30:00,44.88,44.94,44.8,44.88,93276.0,40.0109,40.0644,39.9396,40.0109,93276.0
2020-04-09 15:40:00,44.89,44.9,44.65,44.69,86470.0,40.0198,40.0287,39.8059,39.8415,86470.0
2020-04-09 15:50:00,44.69,44.79,44.64,44.65,169123.0,39.8415,39.9307,39.7969,39.8059,169123.0
2020-04-13 09:30:00,45.41,47.25,45.39,47.14,753874.0,40.4834,42.1238,40.4656,42.0257,753874.0
2020-04-13 09:40:00,47.13,47.13,46.66,46.87,255454.0,42.0168,42.0168,41.5978,41.785,255454.0
2020-04-13 09:50:00,46.87,47.23,46.86,46.98,287139.0,41.785,42.106,41.7761,41.8831,287139.0
2020-04-13 10:00:00,46.98,47.35,46.98,47.33,111380.0,41.8831,42.2129,41.8831,42.1951,111380.0
2020-04-13 10:10:00,47.32,47.38,47.1,47.22,163914.0,42.1862,42.2397,41.9901,42.097,163914.0
2020-04-13 10:20:00,47.23,47.27,46.86,46.92,86067.0,42.106,42.1416,41.7761,41.8296,86067.0
2020-04-13 10:30:00,46.93,47.13,46.89,47.12,135273.0,41.8385,42.0168,41.8028,42.0079,135273.0
2020-04-13 10:40:00,47.12,47.68,47.04,47.51,362168.0,42.0079,42.5071,41.9366,42.3556,362168.0
2020-04-13 10:50:00,47.5,47.57,47.31,47.35,193006.0,42.3467,42.4091,42.1773,42.2129,193006.0
2020-04-13 11:00:00,47.35,47.35,47.12,47.25,77179.0,42.2129,42.2129,42.0079,42.1238,77179.0
2020-04-13 11:10:00,47.25,47.4,47.22,47.36,50841.0,42.1238,42.2575,42.097,42.2218,50841.0
2020-04-13 11:20:00,47.34,47.43,47.32,47.42,81019.0,42.204,42.2843,42.1862,42.2753,81019.0
2020-04-13 11:30:00,47.42,47.45,47.21,47.36,173109.0,42.2753,42.3021,42.0881,42.2218,173109.0
2020-04-13 11:40:00,47.34,47.39,47.2,47.37,74236.0,42.204,42.2486,42.0792,42.2308,74236.0
2020-04-13 11:50:00,47.37,47.49,47.3,47.45,120692.0,42.2308,42.3377,42.1684,42.3021,120692.0
2020-04-13 12:00:00,47.45,47.52,47.42,47.46,83996.0,42.3021,42.3645,42.2753,42.311,83996.0
2020-04-13 12:10:00,47.46,47.64,47.41,47.62,61872.0,42.311,42.4715,42.2664,42.4536,61872.0
2020-04-13 12:20:00,47.61,47.68,47.54,47.65,72649.0,42.4447,42.5071,42.3823,42.4804,72649.0
2020-04-13 12:30:00,47.65,47.84,47.63,47.8,112292.0,42.4804,42.6498,42.4626,42.6141,112292.0
2020-04-13 12:40:00,47.8,47.9,47.75,47.89,70036.0,42.6141,42.7033,42.5695,42.6943,70036.0
2020-04-13 12:50:00,47.9,47.9,47.65,47.7,71767.0,42.7033,42.7033,42.4804,42.525,71767.0
2020-04-13 13:00:00,47.69,47.7,47.55,47.57,69313.0,42.516,42.525,42.3912,42.4091,69313.0
2020-04-13 13:10:00,47.55,47.62,47.51,47.62,56141.0,42.3912,42.4536,42.3556,42.4536,56141.0
2020-04-13 13:20:00,47.63,47.73,47.55,47.58,89426.0,42.4626,42.5517,42.3912,42.418,89426.0
2020-04-13 13:30:00,47.58,47.67,47.48,47.5,107593.0,42.418,42.4982,42.3288,42.3467,107593.0
2020-04-13 13:40:00,47.5,47.57,47.45,47.52,52089.0,42.3467,42.4091,42.3021,42.3645,52089.0
2020-04-13 13:50:00,47.51,47.56,47.4,47.43,88377.0,42.3556,42.4001,42.2575,42.2843,88377.0
2020-04-13 14:00:00,47.41,47.45,47.28,47.35,85024.0,42.2664,42.3021,42.1505,42.2129,85024.0
2020-04-13 14:10:00,47.35,47.36,47.21,47.29,106675.0,42.2129,42.2218,42.0881,42.1594,106675.0
2020-04-13 14:20:00,47.3,47.34,47.24,47.27,84905.0,42.1684,42.204,42.1149,42.1416,84905.0
2020-04-13 14:30:00,47.27,47.31,47.16,47.23,132285.0,42.1416,42.1773,42.0435,42.106,132285.0
2020-04-13 14:40:00,47.22,47.31,47.18,47.3,113462.0,42.097,42.1773,42.0614,42.1684,113462.0
2020-04-13 14:50:00,47.3,47.46,47.29,47.35,92581.0,42.1684,42.311,42.1594,42.2129,92581.0
2020-04-13 15:00:00,47.34,47.35,47.24,47.28,92945.0,42.204,42.2129,42.1149,42.1505,92945.0
2020-04-13 15:10:00,47.29,47.37,47.28,47.37,149598.0,42.1594,42.2308,42.1505,42.2308,149598.0
2020-04-13 15:20:00,47.36,47.46,47.34,47.37,108577.0,42.2218,42.311,42.204,42.2308,108577.0
2020-04-13 15:30:00,47.38,47.47,47.32,47.36,174259.0,42.2397,42.3199,42.1862,42.2218,174259.0
2020-04-13 15:40:00,47.35,47.43,47.33,47.43,190167.0,42.2129,42.2843,42.1951,42.2843,190167.0
2020-04-13 15:50:00,47.42,47.44,47.24,47.4,460566.0,42.2753,42.2932,42.1149,42.2575,460566.0
2020-04-14 09:30:00,47.64,47.87,47.58,47.65,290559.0,42.4715,42.6765,42.418,42.4804,290559.0
2020-04-14 09:40:00,47.63,47.69,47.53,47.68,241202.0,42.4626,42.516,42.3734,42.5071,241202.0
2020-04-14 09:50:00,47.69,47.94,47.69,47.87,107848.0,42.516,42.7389,42.516,42.6765,107848.0
2020-04-14 10:00:00,47.87,47.98,47.79,47.94,115270.0,42.6765,42.7746,42.6052,42.7389,115270.0
2020-04-14 10:10:00,47.95,48.07,47.93,48.04,128576.0,42.7478,42.8548,42.73,42.8281,128576.0
2020-04-14 10:20:00,48.04,48.14,48.01,48.1,82306.0,42.8281,42.9172,42.8013,42.8816,82306.0
2020-04-14 10:30:00,48.1,48.12,47.98,47.98,83932.0,42.8816,42.8994,42.7746,42.7746,83932.0
2020-04-14 10:40:00,47.99,48.03,47.94,48.03,61492.0,42.7835,42.8192,42.7389,42.8192,61492.0
2020-04-14 10:50:00,48.04,48.14,48.02,48.1,63185.0,42.8281,42.9172,42.8102,42.8816,63185.0
2020-04-14 11:00:00,48.1,48.19,48.01,48.03,118115.0,42.8816,42.9618,42.8013,42.8192,118115.0
2020-04-14 11:10:00,48.03,48.06,47.95,48.01,153088.0,42.8192,42.8459,42.7478,42.8013,153088.0
2020-04-14 11:20:00,48.01,48.14,47.92,47.97,93123.0,42.8013,42.9172,42.7211,42.7657,93123.0
2020-04-14 11:30:00,47.98,48.14,47.82,48.12,392751.0,42.7746,42.9172,42.6319,42.8994,392751.0
2020-04-14 11:40:00,48.12,48.3,48.11,48.27,94284.0,42.8994,43.0599,42.8905,43.0331,94284.0
2020-04-14 11:50:00,48.27,48.38,48.27,48.35,52561.0,43.0331,43.1312,43.0331,43.1044,52561.0
2020-04-14 12:00:00,48.35,48.65,48.35,48.65,84061.0,43.1044,43.3719,43.1044,43.3719,84061.0
2020-04-14 12:10:00,48.66,48.82,48.63,48.82,105569.0,43.3808,43.5234,43.3541,43.5234,105569.0
2020-04-14 12:20:00,48.81,48.94,48.72,48.74,138319.0,43.5145,43.6304,43.4343,43.4521,138319.0
2020-04-14 12:30:00,48.75,48.9,48.74,48.89,34423.0,43.461,43.5948,43.4521,43.5859,34423.0
2020-04-14 12:40:00,48.88,48.93,48.8,48.87,77701.0,43.5769,43.6215,43.5056,43.568,77701.0
2020-04-14 12:50:00,48.87,48.9,48.8,48.81,54816.0,43.568,43.5948,43.5056,43.5145,54816.0
2020-04-14 13:00:00,48.81,48.83,48.74,48.78,43860.0,43.5145,43.5324,43.4521,43.4878,43860.0
2020-04-14 13:10:00,48.77,48.77,48.69,48.74,33840.0,43.4789,43.4789,43.4076,43.4521,33840.0
2020-04-14 13:20:00,48.73,48.78,48.68,48.68,25508.0,43.4432,43.4878,43.3986,43.3986,25508.0
2020-04-14 13:30:00,48.68,48.76,48.67,48.74,46454.0,43.3986,43.47,43.3897,43.4521,46454.0
2020-04-14 13:40:00,48.75,48.84,48.72,48.84,38902.0,43.461,43.5413,43.4343,43.5413,38902.0
2020-04-14 13:50:00,48.84,48.91,48.78,48.79,59049.0,43.5413,43.6037,43.4878,43.4967,59049.0
2020-04-14 14:00:00,48.78,48.78,48.61,48.64,64732.0,43.4878,43.4878,43.3362,43.363,64732.0
2020-04-14 14:10:00,48.64,48.75,48.63,48.72,31710.0,43.363,43.461,43.3541,43.4343,31710.0
2020-04-14 14:20:00,48.72,48.77,48.66,48.66,33440.0,43.4343,43.4789,43.3808,43.3808,33440.0
2020-04-14 14:30:00,48.67,48.75,48.67,48.72,56071.0,43.3897,43.461,43.3897,43.4343,56071.0
2020-04-14 14:40:00,48.72,48.77,48.69,48.72,70189.0,43.4343,43.4789,43.4076,43.4343,70189.0
2020-04-14 14:50:00,48.72,48.79,48.67,48.71,57982.0,43.4343,43.4967,43.3897,43.4254,57982.0
2020-04-14 15:00:00,48.7,48.72,48.65,48.71,72742.0,43.4165,43.4343,43.3719,43.4254,72742.0
2020-04-14 15:10:00,48.7,48.74,48.62,48.65,83904.0,43.4165,43.4521,43.3451,43.3719,83904.0
2020-04-14 15:20:00,48.66,48.78,48.6,48.76,65823.0,43.3808,43.4878,43.3273,43.47,65823.0
2020-04-14 15:30:00,48.77,48.78,48.65,48.66,120224.0,43.4789,43.4878,43.3719,43.3808,120224.0
2020-04-14 15:40:00,48.66,48.73,48.65,48.69,122765.0,43.3808,43.4432,43.3719,43.4076,122765.0
2020-04-14 15:50:00,48.67,48.78,48.59,48.69,357798.0,43.3897,43.4878,43.3184,43.4076,357798.0
2020-04-15 09:30:00,47.67,47.86,47.63,47.76,154662.0,42.4982,42.6676,42.4626,42.5785,154662.0
2020-04-15 09:40:00,47.76,47.79,47.56,47.78,100265.0,42.5785,42.6052,42.4001,42.5963,100265.0
2020-04-15 09:50:00,47.77,47.91,47.76,47.85,81222.0,42.5874,42.7122,42.5785,42.6587,81222.0
2020-04-15 10:00:00,47.84,47.89,47.8,47.86,57356.0,42.6498,42.6943,42.6141,42.6676,57356.0
2020-04-15 10:10:00,47.84,47.91,47.54,47.61,54071.0,42.6498,42.7122,42.3823,42.4447,54071.0
2020-04-15 10:20:00,47.6,47.88,47.59,47.84,55767.0,42.4358,42.6854,42.4269,42.6498,55767.0
2020-04-15 10:30:00,47.84,47.85,47.62,47.67,53308.0,42.6498,42.6587,42.4536,42.4982,53308.0
2020-04-15 10:40:00,47.68,47.86,47.63,47.85,43082.0,42.5071,42.6676,42.4626,42.6587,43082.0
2020-04-15 10:50:00,47.84,47.88,47.72,47.75,59476.0,42.6498,42.6854,42.5428,42.5695,59476.0
2020-04-15 11:00:00,47.72,47.74,47.6,47.7,66216.0,42.5428,42.5606,42.4358,42.525,66216.0
2020-04-15 11:10:00,47.71,47.81,47.69,47.72,121119.0,42.5339,42.623,42.516,42.5428,121119.0
2020-04-15 11:20:00,47.72,47.87,47.67,47.87,191397.0,42.5428,42.6765,42.4982,42.6765,191397.0
2020-04-15 11:30:00,47.89,48.05,47.84,47.93,205932.0,42.6943,42.837,42.6498,42.73,205932.0
2020-04-15 11:40:00,47.94,47.95,47.86,47.91,41048.0,42.7389,42.7478,42.6676,42.7122,41048.0
2020-04-15 11:50:00,47.91,47.96,47.89,47.91,52622.0,42.7122,42.7568,42.6943,42.7122,52622.0
2020-04-15 12:00:00,47.92,47.96,47.88,47.92,35800.0,42.7211,42.7568,42.6854,42.7211,35800.0
2020-04-15 12:10:00,47.91,47.93,47.81,47.82,25844.0,42.7122,42.73,42.623,42.6319,25844.0
2020-04-15 12:20:00,47.83,47.98,47.83,47.97,38340.0,42.6409,42.7746,42.6409,42.7657,38340.0
2020-04-15 12:30:00,47.96,48.02,47.91,48.01,33518.0,42.7568,42.8102,42.7122,42.8013,33518.0
2020-04-15 12:40:00,48.01,48.12,48.0,48.07,33743.0,42.8013,42.8994,42.7924,42.8548,33743.0
2020-04-15 12:50:00,48.07,48.15,48.05,48.1,33410.0,42.8548,42.9261,42.837,42.8816,33410.0
2020-04-15 13:00:00,48.11,48.14,48.09,48.09,36371.0,42.8905,42.9172,42.8726,42.8726,36371.0
2020-04-15 13:10:00,48.09,48.23,48.08,48.2,31858.0,42.8726,42.9975,42.8637,42.9707,31858.0
2020-04-15 13:20:00,48.19,48.21,48.14,48.19,28778.0,42.9618,42.9796,42.9172,42.9618,28778.0
2020-04-15 13:30:00,48.18,48.18,48.03,48.06,34712.0,42.9529,42.9529,42.8192,42.8459,34712.0
2020-04-15 13:40:00,48.05,48.18,48.03,48.17,30321.0,42.837,42.9529,42.8192,42.944,30321.0
2020-04-15 13:50:00,48.18,48.19,48.03,48.04,30297.0,42.9529,42.9618,42.8192,42.8281,30297.0
2020-04-15 14:00:00,48.04,48.18,48.04,48.17,36282.0,42.8281,42.9529,42.8281,42.944,36282.0
2020-04-15 14:10:00,48.17,48.3,48.15,48.24,37241.0,42.944,43.0599,42.9261,43.0064,37241.0
2020-04-15 14:20:00,48.25,48.32,48.2,48.22,44049.0,43.0153,43.0777,42.9707,42.9885,44049.0
2020-04-15 14:30:00,48.22,48.29,48.17,48.27,37095.0,42.9885,43.0509,42.944,43.0331,37095.0
2020-04-15 14:40:00,48.27,48.31,48.2,48.21,24913.0,43.0331,43.0688,42.9707,42.9796,24913.0
2020-04-15 14:50:00,48.2,48.27,48.13,48.23,34913.0,42.9707,43.0331,42.9083,42.9975,34913.0
2020-04-15 15:00:00,48.23,48.24,48.08,48.1,31871.0,42.9975,43.0064,42.8637,42.8816,31871.0
2020-04-15 15:10:00,48.09,48.11,48.04,48.09,36946.0,42.8726,42.8905,42.8281,42.8726,36946.0
2020-04-15 15:20:00,48.09,48.12,48.02,48.03,38590.0,42.8726,42.8994,42.8102,42.8192,38590.0
2020-04-15 15:30:00,48.02,48.07,47.94,48.01,64938.0,42.8102,42.8548,42.7389,42.8013,64938.0
2020-04-15 15:40:00,48.0,48.1,47.95,48.06,67646.0,42.7924,42.8816,42.7478,42.8459,67646.0
2020-04-15 15:50:00,48.06,48.06,47.97,48.02,243041.0,42.8459,42.8459,42.7657,42.8102,243041.0
2020-04-16 09:30:00,48.55,48.87,48.52,48.69,212894.0,43.2827,43.568,43.256,43.4076,212894.0
2020-04-16 09:40:00,48.7,48.86,48.62,48.79,173827.0,43.4165,43.5591,43.3451,43.4967,173827.0
2020-04-16 09:50:00,48.79,48.83,48.7,48.81,93578.0,43.4967,43.5324,43.4165,43.5145,93578.0
2020-04-16 10:00:00,48.82,48.84,48.62,48.78,86469.0,43.5234,43.5413,43.3451,43.4878,86469.0
2020-04-16 10:10:00,48.79,48.98,48.66,48.95,57118.0,43.4967,43.6661,43.3808,43.6393,57118.0
2020-04-16 10:20:00,48.95,48.97,48.84,48.88,41331.0,43.6393,43.6572,43.5413,43.5769,41331.0
2020-04-16 10:30:00,48.89,48.89,48.62,48.64,52741.0,43.5859,43.5859,43.3451,43.363,52741.0
2020-04-16 10:40:00,48.63,48.94,48.6,48.91,51138.0,43.3541,43.6304,43.3273,43.6037,51138.0
2020-04-16 10:50:00,48.9,48.93,48.85,48.9,62325.0,43.5948,43.6215,43.5502,43.5948,62325.0
2020-04-16 11:00:00,48.91,48.91,48.71,48.74,69253.0,43.6037,43.6037,43.4254,43.4521,69253.0
2020-04-16 11:10:00,48.76,48.92,48.75,48.92,35419.0,43.47,43.6126,43.461,43.6126,35419.0
2020-04-16 11:20:00,48.91,48.94,48.8,48.88,61021.0,43.6037,43.6304,43.5056,43.5769,61021.0
2020-04-16 11:30:00,48.88,49.0,48.8,49.0,185024.0,43.5769,43.6839,43.5056,43.6839,185024.0
2020-04-16 11:40:00,49.0,49.1,48.95,48.97,51246.0,43.6839,43.7731,43.6393,43.6572,51246.0
2020-04-16 11:50:00,48.98,49.12,48.89,49.01,44182.0,43.6661,43.7909,43.5859,43.6928,44182.0
2020-04-16 12:00:00,49.0,49.04,48.82,48.86,60881.0,43.6839,43.7196,43.5234,43.5591,60881.0
2020-04-16 12:10:00,48.85,48.85,48.57,48.58,94735.0,43.5502,43.5502,43.3006,43.3095,94735.0
2020-04-16 12:20:00,48.58,48.62,48.53,48.6,47404.0,43.3095,43.3451,43.2649,43.3273,47404.0
2020-04-16 12:30:00,48.58,48.58,48.4,48.5,58891.0,43.3095,43.3095,43.149,43.2382,58891.0
2020-04-16 12:40:00,48.49,48.55,48.47,48.53,32994.0,43.2293,43.2827,43.2114,43.2649,32994.0
2020-04-16 12:50:00,48.53,48.55,48.41,48.46,45397.0,43.2649,43.2827,43.1579,43.2025,45397.0
2020-04-16 13:00:00,48.47,48.53,48.45,48.49,43220.0,43.2114,43.2649,43.1936,43.2293,43220.0
2020-04-16 13:10:00,48.5,48.63,48.5,48.62,35699.0,43.2382,43.3541,43.2382,43.3451,35699.0
2020-04-16 13:20:00,48.62,48.67,48.59,48.66,40332.0,43.3451,43.3897,43.3184,43.3808,40332.0
2020-04-16 13:30:00,48.66,48.74,48.65,48.68,26005.0,43.3808,43.4521,43.3719,43.3986,26005.0
2020-04-16 13:40:00,48.67,48.75,48.66,48.74,36231.0,43.3897,43.461,43.3808,43.4521,36231.0
2020-04-16 13:50:00,48.74,48.74,48.63,48.67,28886.0,43.4521,43.4521,43.3541,43.3897,28886.0
2020-04-16 14:00:00,48.67,48.77,48.57,48.75,34366.0,43.3897,43.4789,43.3006,43.461,34366.0
2020-04-16 14:10:00,48.76,48.82,48.74,48.78,23595.0,43.47,43.5234,43.4521,43.4878,23595.0
2020-04-16 14:20:00,48.79,48.84,48.72,48.82,54932.0,43.4967,43.5413,43.4343,43.5234,54932.0
2020-04-16 14:30:00,48.81,48.95,48.81,48.94,28446.0,43.5145,43.6393,43.5145,43.6304,28446.0
2020-04-16 14:40:00,48.93,48.94,48.79,48.82,31040.0,43.6215,43.6304,43.4967,43.5234,31040.0
2020-04-16 14:50:00,48.81,48.91,48.74,48.88,52148.0,43.5145,43.6037,43.4521,43.5769,52148.0
2020-04-16 15:00:00,48.88,48.9,48.74,48.75,48499.0,43.5769,43.5948,43.4521,43.461,48499.0
2020-04-16 15:10:00,48.76,48.86,48.75,48.81,47391.0,43.47,43.5591,43.461,43.5145,47391.0
2020-04-16 15:20:00,48.8,48.97,48.8,48.97,55327.0,43.5056,43.6572,43.5056,43.6572,55327.0
2020-04-16 15:30:00,48.97,49.05,48.92,49.01,71388.0,43.6572,43.7285,43.6126,43.6928,71388.0
2020-04-16 15:40:00,49.0,49.03,48.95,48.95,50113.0,43.6839,43.7107,43.6393,43.6393,50113.0
2020-04-16 15:50:00,48.96,49.19,48.96,49.12,287636.0,43.6483,43.8533,43.6483,43.7909,287636.0
2020-04-17 09:30:00,50.2,50.22,49.92,50.07,234601.0,44.7537,44.7716,44.5041,44.6378,234601.0
2020-04-17 09:40:00,50.06,50.21,50.01,50.13,97228.0,44.6289,44.7626,44.5843,44.6913,97228.0
2020-04-17 09:50:00,50.14,50.16,49.95,50.0,80959.0,44.7002,44.7181,44.5309,44.5754,80959.0
2020-04-17 10:00:00,50.02,50.26,49.97,50.25,95484.0,44.5933,44.8072,44.5487,44.7983,95484.0
2020-04-17 10:10:00,50.27,50.31,50.05,50.05,111347.0,44.8161,44.8518,44.62,44.62,111347.0
2020-04-17 10:20:00,50.05,50.2,50.02,50.09,96838.0,44.62,44.7537,44.5933,44.6557,96838.0
2020-04-17 10:30:00,50.09,50.21,50.0,50.04,131638.0,44.6557,44.7626,44.5754,44.6111,131638.0
2020-04-17 10:40:00,50.05,50.08,49.86,49.9,53733.0,44.62,44.6468,44.4506,44.4863,53733.0
2020-04-17 10:50:00,49.9,50.04,49.88,50.04,66605.0,44.4863,44.6111,44.4684,44.6111,66605.0
2020-04-17 11:00:00,50.04,50.04,49.85,49.89,86774.0,44.6111,44.6111,44.4417,44.4774,86774.0
2020-04-17 11:10:00,49.87,49.91,49.67,49.73,66549.0,44.4595,44.4952,44.2812,44.3347,66549.0
2020-04-17 11:20:00,49.73,49.73,49.55,49.65,50397.0,44.3347,44.3347,44.1743,44.2634,50397.0
2020-04-17 11:30:00,49.65,49.95,49.64,49.93,146300.0,44.2634,44.5309,44.2545,44.513,146300.0
2020-04-17 11:40:00,49.93,50.05,49.89,50.01,31398.0,44.513,44.62,44.4774,44.5843,31398.0
2020-04-17 11:50:00,50.0,50.1,49.95,50.0,25080.0,44.5754,44.6646,44.5309,44.5754,25080.0
2020-04-17 12:00:00,49.99,49.99,49.8,49.82,75967.0,44.5665,44.5665,44.3971,44.415,75967.0
2020-04-17 12:10:00,49.81,49.94,49.81,49.92,28598.0,44.406,44.5219,44.406,44.5041,28598.0
2020-04-17 12:20:00,49.93,49.94,49.86,49.88,71845.0,44.513,44.5219,44.4506,44.4684,71845.0
2020-04-17 12:30:00,49.9,49.95,49.87,49.92,27454.0,44.4863,44.5309,44.4595,44.5041,27454.0
2020-04-17 12:40:00,49.92,49.97,49.88,49.96,46193.0,44.5041,44.5487,44.4684,44.5398,46193.0
2020-04-17 12:50:00,49.96,49.98,49.87,49.88,20873.0,44.5398,44.5576,44.4595,44.4684,20873.0
2020-04-17 13:00:00,49.86,49.91,49.83,49.89,15289.0,44.4506,44.4952,44.4239,44.4774,15289.0
2020-04-17 13:10:00,49.89,49.89,49.8,49.85,28499.0,44.4774,44.4774,44.3971,44.4417,28499.0
2020-04-17 13:20:00,49.85,49.86,49.79,49.81,19427.0,44.4417,44.4506,44.3882,44.406,19427.0
2020-04-17 13:30:00,49.8,49.87,49.8,49.85,17948.0,44.3971,44.4595,44.3971,44.4417,17948.0
2020-04-17 13:40:00,49.86,49.92,49.83,49.84,30705.0,44.4506,44.5041,44.4239,44.4328,30705.0
2020-04-17 13:50:00,49.85,49.87,49.79,49.8,29163.0,44.4417,44.4595,44.3882,44.3971,29163.0
2020-04-17 14:00:00,49.8,49.81,49.71,49.75,44777.0,44.3971,44.406,44.3169,44.3526,44777.0
2020-04-17 14:10:00,49.75,49.75,49.69,49.72,60891.0,44.3526,44.3526,44.2991,44.3258,60891.0
2020-04-17 14:20:00,49.72,49.82,49.72,49.78,45580.0,44.3258,44.415,44.3258,44.3793,45580.0
2020-04-17 14:30:00,49.77,49.77,49.6,49.65,47017.0,44.3704,44.3704,44.2188,44.2634,47017.0
2020-04-17 14:40:00,49.65,49.67,49.61,49.66,22319.0,44.2634,44.2812,44.2277,44.2723,22319.0
2020-04-17 14:50:00,49.66,49.71,49.62,49.69,34775.0,44.2723,44.3169,44.2367,44.2991,34775.0
2020-04-17 15:00:00,49.69,49.76,49.66,49.7,28646.0,44.2991,44.3615,44.2723,44.308,28646.0
2020-04-17 15:10:00,49.7,49.77,49.67,49.77,26519.0,44.308,44.3704,44.2812,44.3704,26519.0
2020-04-17 15:20:00,49.77,49.82,49.73,49.81,32547.0,44.3704,44.415,44.3347,44.406,32547.0
2020-04-17 15:30:00,49.81,49.92,49.81,49.91,41004.0,44.406,44.5041,44.406,44.4952,41004.0
2020-04-17 15:40:00,49.91,49.98,49.88,49.97,64068.0,44.4952,44.5576,44.4684,44.5487,64068.0
2020-04-17 15:50:00,49.97,50.08,49.97,50.01,176012.0,44.5487,44.6468,44.5487,44.5843,176012.0
2020-04-20 09:30:00,49.82,50.03,49.79,49.97,157122.0,44.415,44.6022,44.3882,44.5487,157122.0
2020-04-20 09:40:00,49.95,49.98,49.82,49.94,103594.0,44.5309,44.5576,44.415,44.5219,103594.0
2020-04-20 09:50:00,49.93,50.04,49.82,50.04,102726.0,44.513,44.6111,44.415,44.6111,102726.0
2020-04-20 10:00:00,50.03,50.16,50.03,50.12,71161.0,44.6022,44.7181,44.6022,44.6824,71161.0
2020-04-20 10:10:00,50.11,50.16,50.08,50.13,83863.0,44.6735,44.7181,44.6468,44.6913,83863.0
2020-04-20 10:20:00,50.12,50.23,50.07,50.15,87302.0,44.6824,44.7805,44.6378,44.7092,87302.0
2020-04-20 10:30:00,50.16,50.22,50.11,50.15,49763.0,44.7181,44.7716,44.6735,44.7092,49763.0
2020-04-20 10:40:00,50.14,50.27,50.11,50.24,59972.0,44.7002,44.8161,44.6735,44.7894,59972.0
2020-04-20 10:50:00,50.23,50.4,50.22,50.33,70982.0,44.7805,44.932,44.7716,44.8696,70982.0
2020-04-20 11:00:00,50.33,50.47,50.33,50.41,54889.0,44.8696,44.9944,44.8696,44.9409,54889.0
2020-04-20 11:10:00,50.4,50.46,50.34,50.42,74275.0,44.932,44.9855,44.8785,44.9499,74275.0
2020-04-20 11:20:00,50.43,50.58,50.39,50.57,84588.0,44.9588,45.0925,44.9231,45.0836,84588.0
2020-04-20 11:30:00,50.57,50.87,50.57,50.84,172717.0,45.0836,45.351,45.0836,45.3243,172717.0
2020-04-20 11:40:00,50.84,50.9,50.76,50.81,58584.0,45.3243,45.3778,45.253,45.2976,58584.0
2020-04-20 11:50:00,50.8,50.83,50.69,50.73,65076.0,45.2886,45.3154,45.1906,45.2262,65076.0
2020-04-20 12:00:00,50.73,50.8,50.63,50.79,52736.0,45.2262,45.2886,45.1371,45.2797,52736.0
2020-04-20 12:10:00,50.8,50.85,50.76,50.81,56954.0,45.2886,45.3332,45.253,45.2976,56954.0
2020-04-20 12:20:00,50.82,50.84,50.74,50.75,42262.0,45.3065,45.3243,45.2351,45.2441,42262.0
2020-04-20 12:30:00,50.76,50.87,50.76,50.83,40074.0,45.253,45.351,45.253,45.3154,40074.0
2020-04-20 12:40:00,50.82,50.88,50.79,50.87,27696.0,45.3065,45.36,45.2797,45.351,27696.0
2020-04-20 12:50:00,50.86,50.87,50.8,50.86,33643.0,45.3421,45.351,45.2886,45.3421,33643.0
2020-04-20 13:00:00,50.86,50.91,50.8,50.88,45008.0,45.3421,45.3867,45.2886,45.36,45008.0
2020-04-20 13:10:00,50.89,50.89,50.72,50.72,30251.0,45.3689,45.3689,45.2173,45.2173,30251.0
2020-04-20 13:20:00,50.72,50.72,50.67,50.68,26482.0,45.2173,45.2173,45.1727,45.1817,26482.0
2020-04-20 13:30:00,50.69,50.7,50.62,50.67,63843.0,45.1906,45.1995,45.1282,45.1727,63843.0
2020-04-20 13:40:00,50.67,50.75,50.67,50.69,27227.0,45.1727,45.2441,45.1727,45.1906,27227.0
2020-04-20 13:50:00,50.7,50.77,50.63,50.69,53268.0,45.1995,45.2619,45.1371,45.1906,53268.0
2020-04-20 14:00:00,50.7,50.78,50.65,50.75,42394.0,45.1995,45.2708,45.1549,45.2441,42394.0
2020-04-20 14:10:00,50.75,50.76,50.64,50.71,93649.0,45.2441,45.253,45.146,45.2084,93649.0
2020-04-20 14:20:00,50.7,50.73,50.57,50.58,46444.0,45.1995,45.2262,45.0836,45.0925,46444.0
2020-04-20 14:30:00,50.59,50.86,50.59,50.77,142855.0,45.1014,45.3421,45.1014,45.2619,142855.0
2020-04-20 14:40:00,50.77,50.92,50.74,50.84,113858.0,45.2619,45.3956,45.2351,45.3243,113858.0
2020-04-20 14:50:00,50.85,50.85,50.6,50.61,121760.0,45.3332,45.3332,45.1103,45.1192,121760.0
2020-04-20 15:00:00,50.61,50.74,50.55,50.61,108712.0,45.1192,45.2351,45.0658,45.1192,108712.0
2020-04-20 15:10:00,50.61,50.67,50.58,50.62,78968.0,45.1192,45.1727,45.0925,45.1282,78968.0
2020-04-20 15:20:00,50.63,50.69,50.57,50.69,47998.0,45.1371,45.1906,45.0836,45.1906,47998.0
2020-04-20 15:30:00,50.68,50.72,50.57,50.58,72647.0,45.1817,45.2173,45.0836,45.0925,72647.0
2020-04-20 15:40:00,50.58,50.68,50.57,50.66,126882.0,45.0925,45.1817,45.0836,45.1638,126882.0
2020-04-20 15:50:00,50.66,50.67,50.42,50.44,132498.0,45.1638,45.1727,44.9499,44.9677,132498.0
2020-04-21 09:30:00,50.09,50.32,50.02,50.16,180835.0,44.6557,44.8607,44.5933,44.7181,180835.0
2020-04-21 09:40:00,50.14,50.49,50.12,50.46,196322.0,44.7002,45.0123,44.6824,44.9855,196322.0
2020-04-21 09:50:00,50.45,50.57,50.3,50.4,167283.0,44.9766,45.0836,44.8429,44.932,167283.0
2020-04-21 10:00:00,50.41,50.5,50.35,50.38,95334.0,44.9409,45.0212,44.8875,44.9142,95334.0
2020-04-21 10:10:00,50.4,50.46,50.29,50.32,75099.0,44.932,44.9855,44.834,44.8607,75099.0
2020-04-21 10:20:00,50.32,50.46,50.3,50.4,75604.0,44.8607,44.9855,44.8429,44.932,75604.0
2020-04-21 10:30:00,50.39,50.45,50.37,50.38,80327.0,44.9231,44.9766,44.9053,44.9142,80327.0
2020-04-21 10:40:00,50.38,50.52,50.28,50.3,84406.0,44.9142,45.039,44.8251,44.8429,84406.0
2020-04-21 10:50:00,50.3,50.33,50.24,50.25,218339.0,44.8429,44.8696,44.7894,44.7983,218339.0
2020-04-21 11:00:00,50.25,50.27,50.19,50.23,82789.0,44.7983,44.8161,44.7448,44.7805,82789.0
2020-04-21 11:10:00,50.22,50.33,50.18,50.32,97512.0,44.7716,44.8696,44.7359,44.8607,97512.0
2020-04-21 11:20:00,50.32,50.34,50.16,50.19,94619.0,44.8607,44.8785,44.7181,44.7448,94619.0
2020-04-21 11:30:00,50.19,50.35,50.18,50.25,247626.0,44.7448,44.8875,44.7359,44.7983,247626.0
2020-04-21 11:40:00,50.25,50.31,50.19,50.3,46302.0,44.7983,44.8518,44.7448,44.8429,46302.0
2020-04-21 11:50:00,50.29,50.36,50.23,50.35,55265.0,44.834,44.8964,44.7805,44.8875,55265.0
2020-04-21 12:00:00,50.35,50.36,50.22,50.25,53281.0,44.8875,44.8964,44.7716,44.7983,53281.0
2020-04-21 12:10:00,50.26,50.32,50.23,50.31,43790.0,44.8072,44.8607,44.7805,44.8518,43790.0
2020-04-21 12:20:00,50.32,50.37,50.23,50.24,51027.0,44.8607,44.9053,44.7805,44.7894,51027.0
2020-04-21 12:30:00,50.24,50.26,50.14,50.18,60774.0,44.7894,44.8072,44.7002,44.7359,60774.0
2020-04-21 12:40:00,50.18,50.23,50.11,50.18,51698.0,44.7359,44.7805,44.6735,44.7359,51698.0
2020-04-21 12:50:00,50.18,50.26,50.15,50.24,46584.0,44.7359,44.8072,44.7092,44.7894,46584.0
2020-04-21 13:00:00,50.24,50.39,50.24,50.37,30097.0,44.7894,44.9231,44.7894,44.9053,30097.0
2020-04-21 13:10:00,50.38,50.43,50.34,50.39,38382.0,44.9142,44.9588,44.8785,44.9231,38382.0
2020-04-21 13:20:00,50.39,50.44,50.33,50.36,43938.0,44.9231,44.9677,44.8696,44.8964,43938.0
2020-04-21 13:30:00,50.33,50.41,50.3,50.37,29038.0,44.8696,44.9409,44.8429,44.9053,29038.0
2020-04-21 13:40:00,50.36,50.39,50.21,50.22,45714.0,44.8964,44.9231,44.7626,44.7716,45714.0
2020-04-21 13:50:00,50.22,50.3,50.18,50.21,49305.0,44.7716,44.8429,44.7359,44.7626,49305.0
2020-04-21 14:00:00,50.2,50.27,50.13,50.23,48012.0,44.7537,44.8161,44.6913,44.7805,48012.0
2020-04-21 14:10:00,50.22,50.26,50.16,50.18,42306.0,44.7716,44.8072,44.7181,44.7359,42306.0
2020-04-21 14:20:00,50.16,50.36,50.13,50.26,43750.0,44.7181,44.8964,44.6913,44.8072,43750.0
2020-04-21 14:30:00,50.28,50.3,50.17,50.17,51200.0,44.8251,44.8429,44.727,44.727,51200.0
2020-04-21 14:40:00,50.16,50.17,50.04,50.05,62636.0,44.7181,44.727,44.6111,44.62,62636.0
2020-04-21 14:50:00,50.05,50.13,50.03,50.05,48447.0,44.62,44.6913,44.6022,44.62,48447.0
2020-04-21 15:00:00,50.05,50.1,49.94,49.98,64328.0,44.62,44.6646,44.5219,44.5576,64328.0
2020-04-21 15:10:00,49.97,50.09,49.94,50.07,73546.0,44.5487,44.6557,44.5219,44.6378,73546.0
2020-04-21 15:20:00,50.07,50.15,50.04,50.13,50099.0,44.6378,44.7092,44.6111,44.6913,50099.0
2020-04-21 15:30:00,50.13,50.3,50.08,50.26,106084.0,44.6913,44.8429,44.6468,44.8072,106084.0
2020-04-21 15:40:00,50.26,50.27,50.05,50.05,100975.0,44.8072,44.8161,44.62,44.62,100975.0
2020-04-21 15:50:00,50.05,50.2,49.98,50.07,156040.0,44.62,44.7537,44.5576,44.6378,156040.0
2020-04-22 09:30:00,50.64,50.72,50.51,50.65,165949.0,45.146,45.2173,45.0301,45.1549,165949.0
2020-04-22 09:40:00,50.66,50.75,50.5,50.52,65735.0,45.1638,45.2441,45.0212,45.039,65735.0
2020-04-22 09:50:00,50.52,50.7,50.51,50.67,68419.0,45.039,45.1995,45.0301,45.1727,68419.0
2020-04-22 10:00:00,50.67,50.71,50.53,50.57,60845.0,45.1727,45.2084,45.0479,45.0836,60845.0
2020-04-22 10:10:00,50.58,50.71,50.52,50.58,56429.0,45.0925,45.2084,45.039,45.0925,56429.0
2020-04-22 10:20:00,50.58,50.67,50.57,50.58,50279.0,45.0925,45.1727,45.0836,45.0925,50279.0
2020-04-22 10:30:00,50.58,50.63,50.49,50.49,49346.0,45.0925,45.1371,45.0123,45.0123,49346.0
2020-04-22 10:40:00,50.49,50.56,50.45,50.49,49275.0,45.0123,45.0747,44.9766,45.0123,49275.0
2020-04-22 10:50:00,50.49,50.54,50.38,50.39,65733.0,45.0123,45.0568,44.9142,44.9231,65733.0
2020-04-22 11:00:00,50.4,50.54,50.38,50.53,68360.0,44.932,45.0568,44.9142,45.0479,68360.0
2020-04-22 11:10:00,50.55,50.58,50.5,50.54,102187.0,45.0658,45.0925,45.0212,45.0568,102187.0
2020-04-22 11:20:00,50.55,50.56,50.41,50.47,79999.0,45.0658,45.0747,44.9409,44.9944,79999.0
2020-04-22 11:30:00,50.5,50.57,50.4,50.42,176895.0,45.0212,45.0836,44.932,44.9499,176895.0
2020-04-22 11:40:00,50.42,50.54,50.39,50.54,52858.0,44.9499,45.0568,44.9231,45.0568,52858.0
2020-04-22 11:50:00,50.54,50.55,50.44,50.45,37880.0,45.0568,45.0658,44.9677,44.9766,37880.0
2020-04-22 12:00:00,50.45,50.5,50.42,50.43,27834.0,44.9766,45.0212,44.9499,44.9588,27834.0
2020-04-22 12:10:00,50.43,50.49,50.39,50.48,53294.0,44.9588,45.0123,44.9231,45.0034,53294.0
2020-04-22 12:20:00,50.48,50.49,50.41,50.43,31874.0,45.0034,45.0123,44.9409,44.9588,31874.0
2020-04-22 12:30:00,50.43,50.5,50.43,50.5,34149.0,44.9588,45.0212,44.9588,45.0212,34149.0
2020-04-22 12:40:00,50.5,50.54,50.48,50.49,26216.0,45.0212,45.0568,45.0034,45.0123,26216.0
2020-04-22 12:50:00,50.49,50.49,50.38,50.4,21847.0,45.0123,45.0123,44.9142,44.932,21847.0
2020-04-22 13:00:00,50.41,50.41,50.36,50.39,30672.0,44.9409,44.9409,44.8964,44.9231,30672.0
2020-04-22 13:10:00,50.39,50.42,50.36,50.39,52491.0,44.9231,44.9499,44.8964,44.9231,52491.0
2020-04-22 13:20:00,50.4,50.47,50.39,50.44,27833.0,44.932,44.9944,44.9231,44.9677,27833.0
2020-04-22 13:30:00,50.44,50.45,50.38,50.41,46385.0,44.9677,44.9766,44.9142,44.9409,46385.0
2020-04-22 13:40:00,50.41,50.49,50.41,50.46,25186.0,44.9409,45.0123,44.9409,44.9855,25186.0
2020-04-22 13:50:00,50.46,50.49,50.43,50.47,63581.0,44.9855,45.0123,44.9588,44.9944,63581.0
2020-04-22 14:00:00,50.47,50.48,50.39,50.43,31470.0,44.9944,45.0034,44.9231,44.9588,31470.0
2020-04-22 14:10:00,50.43,50.44,50.38,50.4,33714.0,44.9588,44.9677,44.9142,44.932,33714.0
2020-04-22 14:20:00,50.4,50.46,50.39,50.41,28259.0,44.932,44.9855,44.9231,44.9409,28259.0
2020-04-22 14:30:00,50.42,50.48,50.41,50.47,56556.0,44.9499,45.0034,44.9409,44.9944,56556.0
2020-04-22 14:40:00,50.48,50.5,50.43,50.49,42949.0,45.0034,45.0212,44.9588,45.0123,42949.0
2020-04-22 14:50:00,50.48,50.52,50.44,50.5,36086.0,45.0034,45.039,44.9677,45.0212,36086.0
2020-04-22 15:00:00,50.49,50.52,50.46,50.48,35811.0,45.0123,45.039,44.9855,45.0034,35811.0
2020-04-22 15:10:00,50.49,50.52,50.42,50.42,46103.0,45.0123,45.039,44.9499,44.9499,46103.0
2020-04-22 15:20:00,50.42,50.48,50.41,50.43,65903.0,44.9499,45.0034,44.9409,44.9588,65903.0
2020-04-22 15:30:00,50.43,50.47,50.4,50.44,62188.0,44.9588,44.9944,44.932,44.9677,62188.0
2020-04-22 15:40:00,50.44,50.47,50.39,50.41,133820.0,44.9677,44.9944,44.9231,44.9409,133820.0
2020-04-22 15:50:00,50.41,50.6,50.31,50.36,328872.0,44.9409,45.1103,44.8518,44.8964,328872.0
2020-04-23 09:30:00,50.29,50.58,50.22,50.48,137993.0,44.834,45.0925,44.7716,45.0034,137993.0
2020-04-23 09:40:00,50.51,50.59,50.46,50.52,76639.0,45.0301,45.1014,44.9855,45.039,76639.0
2020-04-23 09:50:00,50.5,50.7,50.47,50.62,108122.0,45.0212,45.1995,44.9944,45.1282,108122.0
2020-04-23 10:00:00,50.63,50.81,50.63,50.78,85604.0,45.1371,45.2976,45.1371,45.2708,85604.0
2020-04-23 10:10:00,50.8,50.85,50.72,50.77,60844.0,45.2886,45.3332,45.2173,45.2619,60844.0
2020-04-23 10:20:00,50.76,50.82,50.69,50.75,59194.0,45.253,45.3065,45.1906,45.2441,59194.0
2020-04-23 10:30:00,50.76,50.84,50.73,50.77,60791.0,45.253,45.3243,45.2262,45.2619,60791.0
2020-04-23 10:40:00,50.78,50.92,50.76,50.83,61432.0,45.2708,45.3956,45.253,45.3154,61432.0
2020-04-23 10:50:00,50.85,50.96,50.85,50.91,38887.0,45.3332,45.4313,45.3332,45.3867,38887.0
2020-04-23 11:00:00,50.91,50.95,50.88,50.92,31807.0,45.3867,45.4224,45.36,45.3956,31807.0
2020-04-23 11:10:00,50.91,50.96,50.88,50.88,31672.0,45.3867,45.4313,45.36,45.36,31672.0
2020-04-23 11:20:00,50.87,50.96,50.84,50.87,39523.0,45.351,45.4313,45.3243,45.351,39523.0
2020-04-23 11:30:00,50.87,50.96,50.8,50.89,134056.0,45.351,45.4313,45.2886,45.3689,134056.0
2020-04-23 11:40:00,50.88,50.9,50.76,50.79,31845.0,45.36,45.3778,45.253,45.2797,31845.0
2020-04-23 11:50:00,50.78,50.84,50.75,50.78,31963.0,45.2708,45.3243,45.2441,45.2708,31963.0
2020-04-23 12:00:00,50.76,50.85,50.73,50.84,56125.0,45.253,45.3332,45.2262,45.3243,56125.0
2020-04-23 12:10:00,50.85,50.85,50.77,50.83,31504.0,45.3332,45.3332,45.2619,45.3154,31504.0
2020-04-23 12:20:00,50.84,50.92,50.8,50.88,32114.0,45.3243,45.3956,45.2886,45.36,32114.0
2020-04-23 12:30:00,50.88,50.92,50.86,50.92,32298.0,45.36,45.3956,45.3421,45.3956,32298.0
2020-04-23 12:40:00,50.92,50.93,50.45,50.7,71425.0,45.3956,45.4045,44.9766,45.1995,71425.0
2020-04-23 12:50:00,50.68,50.78,50.57,50.7,63409.0,45.1817,45.2708,45.0836,45.1995,63409.0
2020-04-23 13:00:00,50.71,50.76,50.69,50.72,33228.0,45.2084,45.253,45.1906,45.2173,33228.0
2020-04-23 13:10:00,50.72,50.81,50.7,50.7,34097.0,45.2173,45.2976,45.1995,45.1995,34097.0
2020-04-23 13:20:00,50.7,50.7,50.53,50.61,34165.0,45.1995,45.1995,45.0479,45.1192,34165.0
2020-04-23 13:30:00,50.62,50.7,50.61,50.64,27080.0,45.1282,45.1995,45.1192,45.146,27080.0
2020-04-23 13:40:00,50.65,50.66,50.5,50.51,30679.0,45.1549,45.1638,45.0212,45.0301,30679.0
2020-04-23 13:50:00,50.51,50.62,50.47,50.62,47822.0,45.0301,45.1282,44.9944,45.1282,47822.0
2020-04-23 14:00:00,50.61,50.64,50.44,50.44,52452.0,45.1192,45.146,44.9677,44.9677,52452.0
2020-04-23 14:10:00,50.45,50.56,50.39,50.54,33415.0,44.9766,45.0747,44.9231,45.0568,33415.0
2020-04-23 14:20:00,50.54,50.59,50.49,50.59,25488.0,45.0568,45.1014,45.0123,45.1014,25488.0
2020-04-23 14:30:00,50.59,50.63,50.54,50.56,26401.0,45.1014,45.1371,45.0568,45.0747,26401.0
2020-04-23 14:40:00,50.57,50.6,50.54,50.57,40555.0,45.0836,45.1103,45.0568,45.0836,40555.0
2020-04-23 14:50:00,50.57,50.74,50.56,50.74,22405.0,45.0836,45.2351,45.0747,45.2351,22405.0
2020-04-23 15:00:00,50.73,50.74,50.65,50.66,22766.0,45.2262,45.2351,45.1549,45.1638,22766.0
2020-04-23 15:10:00,50.67,50.67,50.46,50.48,35732.0,45.1727,45.1727,44.9855,45.0034,35732.0
2020-04-23 15:20:00,50.47,50.49,50.37,50.49,44151.0,44.9944,45.0123,44.9053,45.0123,44151.0
2020-04-23 15:30:00,50.48,50.49,50.33,50.39,52953.0,45.0034,45.0123,44.8696,44.9231,52953.0
2020-04-23 15:40:00,50.39,50.47,50.38,50.42,43720.0,44.9231,44.9944,44.9142,44.9499,43720.0
2020-04-23 15:50:00,50.41,50.46,50.3,50.37,177782.0,44.9409,44.9855,44.8429,44.9053,177782.0
2020-04-24 09:30:00,50.7,50.84,50.7,50.77,132964.0,45.1995,45.3243,45.1995,45.2619,132964.0
2020-04-24 09:40:00,50.76,50.9,50.72,50.77,83935.0,45.253,45.3778,45.2173,45.2619,83935.0
2020-04-24 09:50:00,50.77,50.92,50.57,50.57,86359.0,45.2619,45.3956,45.0836,45.0836,86359.0
2020-04-24 10:00:00,50.57,50.77,50.54,50.76,107215.0,45.0836,45.2619,45.0568,45.253,107215.0
2020-04-24 10:10:00,50.76,50.96,50.76,50.95,47109.0,45.253,45.4313,45.253,45.4224,47109.0
2020-04-24 10:20:00,50.96,51.0,50.88,50.9,83795.0,45.4313,45.4669,45.36,45.3778,83795.0
2020-04-24 10:30:00,50.9,51.04,50.89,50.97,55920.0,45.3778,45.5026,45.3689,45.4402,55920.0
2020-04-24 10:40:00,50.97,51.01,50.92,50.94,30192.0,45.4402,45.4759,45.3956,45.4134,30192.0
2020-04-24 10:50:00,50.94,50.95,50.82,50.86,31756.0,45.4134,45.4224,45.3065,45.3421,31756.0
2020-04-24 11:00:00,50.88,50.92,50.83,50.87,56778.0,45.36,45.3956,45.3154,45.351,56778.0
2020-04-24 11:10:00,50.86,50.87,50.74,50.8,29508.0,45.3421,45.351,45.2351,45.2886,29508.0
2020-04-24 11:20:00,50.79,50.82,50.67,50.67,33507.0,45.2797,45.3065,45.1727,45.1727,33507.0
2020-04-24 11:30:00,50.68,50.9,50.68,50.88,46085.0,45.1817,45.3778,45.1817,45.36,46085.0
2020-04-24 11:40:00,50.88,50.89,50.82,50.87,14071.0,45.36,45.3689,45.3065,45.351,14071.0
2020-04-24 11:50:00,50.87,50.92,50.84,50.91,51003.0,45.351,45.3956,45.3243,45.3867,51003.0
2020-04-24 12:00:00,50.91,50.99,50.9,50.98,37266.0,45.3867,45.458,45.3778,45.4491,37266.0
2020-04-24 12:10:00,50.98,51.0,50.93,50.94,37894.0,45.4491,45.4669,45.4045,45.4134,37894.0
2020-04-24 12:20:00,50.94,50.98,50.9,50.98,16398.0,45.4134,45.4491,45.3778,45.4491,16398.0
2020-04-24 12:30:00,50.99,51.0,50.93,51.0,23563.0,45.458,45.4669,45.4045,45.4669,23563.0
2020-04-24 12:40:00,51.0,51.06,50.99,51.0,34293.0,45.4669,45.5204,45.458,45.4669,34293.0
2020-04-24 12:50:00,50.99,51.02,50.97,51.0,14455.0,45.458,45.4848,45.4402,45.4669,14455.0
2020-04-24 13:00:00,50.99,51.02,50.97,51.01,28652.0,45.458,45.4848,45.4402,45.4759,28652.0
2020-04-24 13:10:00,51.0,51.05,50.98,51.05,19479.0,45.4669,45.5115,45.4491,45.5115,19479.0
2020-04-24 13:20:00,51.05,51.07,51.01,51.06,19128.0,45.5115,45.5293,45.4759,45.5204,19128.0
2020-04-24 13:30:00,51.05,51.06,50.93,51.0,27571.0,45.5115,45.5204,45.4045,45.4669,27571.0
2020-04-24 13:40:00,51.0,51.1,51.0,51.1,62196.0,45.4669,45.5561,45.4669,45.5561,62196.0
2020-04-24 13:50:00,51.09,51.2,51.08,51.2,34133.0,45.5472,45.6452,45.5383,45.6452,34133.0
2020-04-24 14:00:00,51.2,51.21,51.16,51.19,43665.0,45.6452,45.6542,45.6096,45.6363,43665.0
2020-04-24 14:10:00,51.2,51.21,51.16,51.2,29063.0,45.6452,45.6542,45.6096,45.6452,29063.0
2020-04-24 14:20:00,51.2,51.23,51.12,51.16,33362.0,45.6452,45.672,45.5739,45.6096,33362.0
2020-04-24 14:30:00,51.15,51.16,51.08,51.13,28220.0,45.6007,45.6096,45.5383,45.5828,28220.0
2020-04-24 14:40:00,51.13,51.16,51.11,51.16,26595.0,45.5828,45.6096,45.565,45.6096,26595.0
2020-04-24 14:50:00,51.15,51.16,51.03,51.09,60885.0,45.6007,45.6096,45.4937,45.5472,60885.0
2020-04-24 15:00:00,51.07,51.07,50.98,51.07,40904.0,45.5293,45.5293,45.4491,45.5293,40904.0
2020-04-24 15:10:00,51.08,51.09,50.97,51.04,33045.0,45.5383,45.5472,45.4402,45.5026,33045.0
2020-04-24 15:20:00,51.03,51.11,51.0,51.1,41396.0,45.4937,45.565,45.4669,45.5561,41396.0
2020-04-24 15:30:00,51.09,51.16,51.07,51.16,61583.0,45.5472,45.6096,45.5293,45.6096,61583.0
2020-04-24 15:40:00,51.16,51.22,51.15,51.21,51207.0,45.6096,45.6631,45.6007,45.6542,51207.0
2020-04-24 15:50:00,51.22,51.26,51.11,51.18,155150.0,45.6631,45.6987,45.565,45.6274,155150.0
2020-04-27 09:30:00,51.58,51.81,51.53,51.73,95342.0,45.984,46.1891,45.9394,46.1177,95342.0
2020-04-27 09:40:00,51.73,51.79,51.6,51.66,45905.0,46.1177,46.1712,46.0018,46.0553,45905.0
2020-04-27 09:50:00,51.65,51.66,51.5,51.54,71198.0,46.0464,46.0553,45.9127,45.9484,71198.0
2020-04-27 10:00:00,51.54,51.62,51.44,51.47,37830.0,45.9484,46.0197,45.8592,45.8859,37830.0
2020-04-27 10:10:00,51.46,51.46,51.34,51.34,26007.0,45.877,45.877,45.7701,45.7701,26007.0
2020-04-27 10:20:00,51.34,51.39,51.29,51.39,59121.0,45.7701,45.8146,45.7255,45.8146,59121.0
2020-04-27 10:30:00,51.39,51.43,51.3,51.35,59083.0,45.8146,45.8503,45.7344,45.779,59083.0
2020-04-27 10:40:00,51.34,51.38,51.28,51.35,20747.0,45.7701,45.8057,45.7166,45.779,20747.0
2020-04-27 10:50:00,51.35,51.35,51.29,51.33,27697.0,45.779,45.779,45.7255,45.7611,27697.0
2020-04-27 11:00:00,51.34,51.51,51.32,51.51,104225.0,45.7701,45.9216,45.7522,45.9216,104225.0
2020-04-27 11:10:00,51.51,51.57,51.4,51.53,50919.0,45.9216,45.9751,45.8235,45.9394,50919.0
2020-04-27 11:20:00,51.53,51.76,51.52,51.66,74580.0,45.9394,46.1445,45.9305,46.0553,74580.0
2020-04-27 11:30:00,51.65,51.84,51.62,51.68,106734.0,46.0464,46.2158,46.0197,46.0732,106734.0
2020-04-27 11:40:00,51.66,51.74,51.63,51.7,14860.0,46.0553,46.1267,46.0286,46.091,14860.0
2020-04-27 11:50:00,51.69,51.74,51.67,51.72,13109.0,46.0821,46.1267,46.0642,46.1088,13109.0
2020-04-27 12:00:00,51.72,51.72,51.59,51.6,32580.0,46.1088,46.1088,45.9929,46.0018,32580.0
2020-04-27 12:10:00,51.6,51.68,51.59,51.65,18974.0,46.0018,46.0732,45.9929,46.0464,18974.0
2020-04-27 12:20:00,51.65,51.68,51.64,51.65,19456.0,46.0464,46.0732,46.0375,46.0464,19456.0
2020-04-27 12:30:00,51.65,51.7,51.65,51.66,20394.0,46.0464,46.091,46.0464,46.0553,20394.0
2020-04-27 12:40:00,51.66,51.7,51.64,51.7,18827.0,46.0553,46.091,46.0375,46.091,18827.0
2020-04-27 12:50:00,51.69,51.69,51.64,51.65,20220.0,46.0821,46.0821,46.0375,46.0464,20220.0
2020-04-27 13:00:00,51.63,51.73,51.62,51.72,21737.0,46.0286,46.1177,46.0197,46.1088,21737.0
2020-04-27 13:10:00,51.72,51.73,51.61,51.62,25509.0,46.1088,46.1177,46.0108,46.0197,25509.0
2020-04-27 13:20:00,51.61,51.61,51.52,51.58,22917.0,46.0108,46.0108,45.9305,45.984,22917.0
2020-04-27 13:30:00,51.57,51.58,51.52,51.57,17889.0,45.9751,45.984,45.9305,45.9751,17889.0
2020-04-27 13:40:00,51.57,51.59,51.52,51.56,19464.0,45.9751,45.9929,45.9305,45.9662,19464.0
2020-04-27 13:50:00,51.56,51.63,51.55,51.55,20163.0,45.9662,46.0286,45.9573,45.9573,20163.0
2020-04-27 14:00:00,51.57,51.61,51.55,51.57,41145.0,45.9751,46.0108,45.9573,45.9751,41145.0
2020-04-27 14:10:00,51.56,51.57,51.51,51.54,25134.0,45.9662,45.9751,45.9216,45.9484,25134.0
2020-04-27 14:20:00,51.54,51.61,51.53,51.59,34329.0,45.9484,46.0108,45.9394,45.9929,34329.0
2020-04-27 14:30:00,51.59,51.62,51.55,51.61,68889.0,45.9929,46.0197,45.9573,46.0108,68889.0
2020-04-27 14:40:00,51.61,51.65,51.56,51.61,52061.0,46.0108,46.0464,45.9662,46.0108,52061.0
2020-04-27 14:50:00,51.62,51.62,51.56,51.6,54116.0,46.0197,46.0197,45.9662,46.0018,54116.0
2020-04-27 15:00:00,51.59,51.63,51.58,51.6,61980.0,45.9929,46.0286,45.984,46.0018,61980.0
2020-04-27 15:10:00,51.6,51.64,51.58,51.62,43016.0,46.0018,46.0375,45.984,46.0197,43016.0
2020-04-27 15:20:00,51.62,51.64,51.58,51.6,29395.0,46.0197,46.0375,45.984,46.0018,29395.0
2020-04-27 15:30:00,51.6,51.7,51.59,51.67,52121.0,46.0018,46.091,45.9929,46.0642,52121.0
2020-04-27 15:40:00,51.68,51.74,51.64,51.66,53402.0,46.0732,46.1267,46.0375,46.0553,53402.0
2020-04-27 15:50:00,51.66,51.66,51.43,51.5,243625.0,46.0553,46.0553,45.8503,45.9127,243625.0
2020-04-28 09:30:00,52.32,52.32,51.89,51.91,280422.0,46.6437,46.6437,46.2604,46.2782,280422.0
2020-04-28 09:40:00,51.91,51.99,51.51,51.52,338375.0,46.2782,46.3495,45.9216,45.9305,338375.0
2020-04-28 09:50:00,51.52,51.52,51.29,51.5,235260.0,45.9305,45.9305,45.7255,45.9127,235260.0
2020-04-28 10:00:00,51.48,51.54,51.4,51.48,101842.0,45.8949,45.9484,45.8235,45.8949,101842.0
2020-04-28 10:10:00,51.47,51.52,51.38,51.38,67908.0,45.8859,45.9305,45.8057,45.8057,67908.0
2020-04-28 10:20:00,51.38,51.38,51.22,51.33,71763.0,45.8057,45.8057,45.6631,45.7611,71763.0
2020-04-28 10:30:00,51.33,51.33,51.08,51.08,78587.0,45.7611,45.7611,45.5383,45.5383,78587.0
2020-04-28 10:40:00,51.07,51.15,50.9,51.14,138461.0,45.5293,45.6007,45.3778,45.5917,138461.0
2020-04-28 10:50:00,51.13,51.23,50.93,50.96,161959.0,45.5828,45.672,45.4045,45.4313,161959.0
2020-04-28 11:00:00,50.96,51.15,50.94,51.12,100806.0,45.4313,45.6007,45.4134,45.5739,100806.0
2020-04-28 11:10:00,51.11,51.11,50.86,50.99,149134.0,45.565,45.565,45.3421,45.458,149134.0
2020-04-28 11:20:00,50.99,51.06,50.9,51.06,107406.0,45.458,45.5204,45.3778,45.5204,107406.0
2020-04-28 11:30:00,51.08,51.16,50.99,51.05,158022.0,45.5383,45.6096,45.458,45.5115,158022.0
2020-04-28 11:40:00,51.05,51.22,51.02,51.16,32958.0,45.5115,45.6631,45.4848,45.6096,32958.0
2020-04-28 11:50:00,51.15,51.16,51.04,51.05,31161.0,45.6007,45.6096,45.5026,45.5115,31161.0
2020-04-28 12:00:00,51.05,51.18,51.02,51.16,31181.0,45.5115,45.6274,45.4848,45.6096,31181.0
2020-04-28 12:10:00,51.16,51.22,51.02,51.09,26454.0,45.6096,45.6631,45.4848,45.5472,26454.0
2020-04-28 12:20:00,51.08,51.16,51.07,51.15,20090.0,45.5383,45.6096,45.5293,45.6007,20090.0
2020-04-28 12:30:00,51.15,51.3,51.14,51.25,23628.0,45.6007,45.7344,45.5917,45.6898,23628.0
2020-04-28 12:40:00,51.25,51.33,51.25,51.33,16883.0,45.6898,45.7611,45.6898,45.7611,16883.0
2020-04-28 12:50:00,51.32,51.36,51.26,51.33,24977.0,45.7522,45.7879,45.6987,45.7611,24977.0
2020-04-28 13:00:00,51.33,51.43,51.32,51.43,26902.0,45.7611,45.8503,45.7522,45.8503,26902.0
2020-04-28 13:10:00,51.42,51.52,51.42,51.43,30331.0,45.8414,45.9305,45.8414,45.8503,30331.0
2020-04-28 13:20:00,51.43,51.52,51.42,51.44,19434.0,45.8503,45.9305,45.8414,45.8592,19434.0
2020-04-28 13:30:00,51.42,51.43,51.38,51.4,14414.0,45.8414,45.8503,45.8057,45.8235,14414.0
2020-04-28 13:40:00,51.4,51.57,51.39,51.57,29782.0,45.8235,45.9751,45.8146,45.9751,29782.0
2020-04-28 13:50:00,51.57,51.59,51.49,51.51,22351.0,45.9751,45.9929,45.9038,45.9216,22351.0
2020-04-28 14:00:00,51.51,51.64,51.47,51.57,100398.0,45.9216,46.0375,45.8859,45.9751,100398.0
2020-04-28 14:10:00,51.57,51.6,51.5,51.55,60882.0,45.9751,46.0018,45.9127,45.9573,60882.0
2020-04-28 14:20:00,51.55,51.57,51.42,51.42,43765.0,45.9573,45.9751,45.8414,45.8414,43765.0
2020-04-28 14:30:00,51.43,51.44,51.28,51.31,69654.0,45.8503,45.8592,45.7166,45.7433,69654.0
2020-04-28 14:40:00,51.31,51.38,51.3,51.35,46647.0,45.7433,45.8057,45.7344,45.779,46647.0
2020-04-28 14:50:00,51.35,51.36,51.25,51.27,23303.0,45.779,45.7879,45.6898,45.7076,23303.0
2020-04-28 15:00:00,51.27,51.27,51.15,51.17,111446.0,45.7076,45.7076,45.6007,45.6185,111446.0
2020-04-28 15:10:00,51.17,51.19,51.09,51.14,41487.0,45.6185,45.6363,45.5472,45.5917,41487.0
2020-04-28 15:20:00,51.13,51.19,51.04,51.11,66581.0,45.5828,45.6363,45.5026,45.565,66581.0
2020-04-28 15:30:00,51.11,51.21,51.09,51.19,53166.0,45.565,45.6542,45.5472,45.6363,53166.0
2020-04-28 15:40:00,51.19,51.21,51.06,51.07,82933.0,45.6363,45.6542,45.5204,45.5293,82933.0
2020-04-28 15:50:00,51.06,51.09,50.96,50.98,137538.0,45.5204,45.5472,45.4313,45.4491,137538.0
2020-04-29 09:30:00,52.02,52.02,51.49,51.6,225724.0,46.3763,46.3763,45.9038,46.0018,225724.0
2020-04-29 09:40:00,51.59,51.67,51.35,51.53,164338.0,45.9929,46.0642,45.779,45.9394,164338.0
2020-04-29 09:50:00,51.57,51.61,51.35,51.45,138722.0,45.9751,46.0108,45.779,45.8681,138722.0
2020-04-29 10:00:00,51.43,51.48,51.34,51.34,58265.0,45.8503,45.8949,45.7701,45.7701,58265.0
2020-04-29 10:10:00,51.36,51.68,51.33,51.68,78590.0,45.7879,46.0732,45.7611,46.0732,78590.0
2020-04-29 10:20:00,51.67,51.84,51.6,51.63,57268.0,46.0642,46.2158,46.0018,46.0286,57268.0
2020-04-29 10:30:00,51.63,51.67,51.32,51.4,68521.0,46.0286,46.0642,45.7522,45.8235,68521.0
2020-04-29 10:40:00,51.4,51.48,51.32,51.34,29774.0,45.8235,45.8949,45.7522,45.7701,29774.0
2020-04-29 10:50:00,51.35,51.45,51.33,51.33,48709.0,45.779,45.8681,45.7611,45.7611,48709.0
2020-04-29 11:00:00,51.34,51.39,51.18,51.25,48011.0,45.7701,45.8146,45.6274,45.6898,48011.0
2020-04-29 11:10:00,51.24,51.28,51.19,51.25,40119.0,45.6809,45.7166,45.6363,45.6898,40119.0
2020-04-29 11:20:00,51.23,51.25,51.08,51.15,33165.0,45.672,45.6898,45.5383,45.6007,33165.0
2020-04-29 11:30:00,51.14,51.14,50.95,51.03,147990.0,45.5917,45.5917,45.4224,45.4937,147990.0
2020-04-29 11:40:00,51.04,51.14,50.97,51.07,66562.0,45.5026,45.5917,45.4402,45.5293,66562.0
2020-04-29 11:50:00,51.07,51.22,51.03,51.09,40472.0,45.5293,45.6631,45.4937,45.5472,40472.0
2020-04-29 12:00:00,51.08,51.18,51.07,51.12,27614.0,45.5383,45.6274,45.5293,45.5739,27614.0
2020-04-29 12:10:00,51.11,51.16,51.05,51.11,29767.0,45.565,45.6096,45.5115,45.565,29767.0
2020-04-29 12:20:00,51.11,51.12,51.07,51.11,23743.0,45.565,45.5739,45.5293,45.565,23743.0
2020-04-29 12:30:00,51.12,51.21,51.11,51.21,41905.0,45.5739,45.6542,45.565,45.6542,41905.0
2020-04-29 12:40:00,51.21,51.3,51.2,51.27,61519.0,45.6542,45.7344,45.6452,45.7076,61519.0
2020-04-29 12:50:00,51.27,51.32,51.09,51.1,96273.0,45.7076,45.7522,45.5472,45.5561,96273.0
2020-04-29 13:00:00,51.1,51.14,51.01,51.11,82896.0,45.5561,45.5917,45.4759,45.565,82896.0
2020-04-29 13:10:00,51.11,51.17,51.07,51.12,36024.0,45.565,45.6185,45.5293,45.5739,36024.0
2020-04-29 13:20:00,51.11,51.11,50.97,50.97,98417.0,45.565,45.565,45.4402,45.4402,98417.0
2020-04-29 13:30:00,50.98,50.98,50.87,50.89,68160.0,45.4491,45.4491,45.351,45.3689,68160.0
2020-04-29 13:40:00,50.89,50.99,50.88,50.98,52083.0,45.3689,45.458,45.36,45.4491,52083.0
2020-04-29 13:50:00,51.0,51.03,50.97,50.99,41768.0,45.4669,45.4937,45.4402,45.458,41768.0
2020-04-29 14:00:00,50.98,51.06,50.97,51.05,94298.0,45.4491,45.5204,45.4402,45.5115,94298.0
2020-04-29 14:10:00,51.07,51.13,50.89,50.91,65895.0,45.5293,45.5828,45.3689,45.3867,65895.0
2020-04-29 14:20:00,50.91,50.93,50.77,50.8,78160.0,45.3867,45.4045,45.2619,45.2886,78160.0
2020-04-29 14:30:00,50.8,50.88,50.74,50.88,52532.0,45.2886,45.36,45.2351,45.36,52532.0
2020-04-29 14:40:00,50.87,50.89,50.79,50.86,50047.0,45.351,45.3689,45.2797,45.3421,50047.0
2020-04-29 14:50:00,50.87,50.95,50.83,50.92,59299.0,45.351,45.4224,45.3154,45.3956,59299.0
2020-04-29 15:00:00,50.93,51.01,50.92,50.98,43886.0,45.4045,45.4759,45.3956,45.4491,43886.0
2020-04-29 15:10:00,50.98,50.98,50.84,50.93,62473.0,45.4491,45.4491,45.3243,45.4045,62473.0
2020-04-29 15:20:00,50.93,51.09,50.93,51.0,68814.0,45.4045,45.5472,45.4045,45.4669,68814.0
2020-04-29 15:30:00,50.98,51.05,50.91,51.05,71691.0,45.4491,45.5115,45.3867,45.5115,71691.0
2020-04-29 15:40:00,51.03,51.14,50.93,50.93,164334.0,45.4937,45.5917,45.4045,45.4045,164334.0
2020-04-29 15:50:00,50.92,50.94,50.66,50.76,356100.0,45.3956,45.4134,45.1638,45.253,356100.0
2020-04-30 09:30:00,53.92,54.0,53.36,53.7,637346.0,48.0701,48.1415,47.5709,47.874,637346.0
2020-04-30 09:40:00,53.69,53.72,53.09,53.1,282425.0,47.8651,47.8918,47.3302,47.3391,282425.0
2020-04-30 09:50:00,53.09,53.2,52.91,53.07,232832.0,47.3302,47.4283,47.1697,47.3124,232832.0
2020-04-30 10:00:00,53.07,53.09,52.94,53.07,131868.0,47.3124,47.3302,47.1965,47.3124,131868.0
2020-04-30 10:10:00,53.06,53.14,52.9,53.09,116449.0,47.3034,47.3748,47.1608,47.3302,116449.0
2020-04-30 10:20:00,53.09,53.22,53.01,53.16,130068.0,47.3302,47.4461,47.2589,47.3926,130068.0
2020-04-30 10:30:00,53.16,53.17,52.86,52.86,137603.0,47.3926,47.4015,47.1251,47.1251,137603.0
2020-04-30 10:40:00,52.88,52.9,52.55,52.69,73219.0,47.143,47.1608,46.8488,46.9736,73219.0
2020-04-30 10:50:00,52.71,52.82,52.61,52.78,88906.0,46.9914,47.0895,46.9023,47.0538,88906.0
2020-04-30 11:00:00,52.77,52.83,52.55,52.55,109174.0,47.0449,47.0984,46.8488,46.8488,109174.0
2020-04-30 11:10:00,52.57,52.65,52.49,52.61,106620.0,46.8666,46.9379,46.7953,46.9023,106620.0
2020-04-30 11:20:00,52.61,52.78,52.45,52.45,124944.0,46.9023,47.0538,46.7596,46.7596,124944.0
2020-04-30 11:30:00,52.45,52.71,52.34,52.4,157327.0,46.7596,46.9914,46.6616,46.715,157327.0
2020-04-30 11:40:00,52.43,52.52,52.34,52.34,67606.0,46.7418,46.822,46.6616,46.6616,67606.0
2020-04-30 11:50:00,52.34,52.48,52.32,52.33,55514.0,46.6616,46.7864,46.6437,46.6526,55514.0
2020-04-30 12:00:00,52.33,52.33,52.17,52.22,62128.0,46.6526,46.6526,46.51,46.5546,62128.0
2020-04-30 12:10:00,52.21,52.26,52.1,52.11,60943.0,46.5457,46.5902,46.4476,46.4565,60943.0
2020-04-30 12:20:00,52.11,52.17,52.05,52.16,76355.0,46.4565,46.51,46.403,46.5011,76355.0
2020-04-30 12:30:00,52.16,52.18,52.06,52.09,77425.0,46.5011,46.5189,46.4119,46.4387,77425.0
2020-04-30 12:40:00,52.08,52.08,51.96,52.0,69547.0,46.4298,46.4298,46.3228,46.3584,69547.0
2020-04-30 12:50:00,51.98,52.03,51.93,51.98,41982.0,46.3406,46.3852,46.296,46.3406,41982.0
2020-04-30 13:00:00,51.98,52.01,51.93,51.96,29170.0,46.3406,46.3674,46.296,46.3228,29170.0
2020-04-30 13:10:00,51.96,52.04,51.94,51.96,76638.0,46.3228,46.3941,46.305,46.3228,76638.0
2020-04-30 13:20:00,51.95,52.0,51.91,51.91,61059.0,46.3139,46.3584,46.2782,46.2782,61059.0
2020-04-30 13:30:00,51.91,51.97,51.85,51.85,58908.0,46.2782,46.3317,46.2247,46.2247,58908.0
2020-04-30 13:40:00,51.86,51.86,51.69,51.69,50348.0,46.2336,46.2336,46.0821,46.0821,50348.0
2020-04-30 13:50:00,51.68,51.72,51.64,51.67,49561.0,46.0732,46.1088,46.0375,46.0642,49561.0
2020-04-30 14:00:00,51.66,51.81,51.61,51.79,75357.0,46.0553,46.1891,46.0108,46.1712,75357.0
2020-04-30 14:10:00,51.79,51.83,51.76,51.78,90510.0,46.1712,46.2069,46.1445,46.1623,90510.0
2020-04-30 14:20:00,51.77,51.85,51.75,51.82,78882.0,46.1534,46.2247,46.1356,46.198,78882.0
2020-04-30 14:30:00,51.83,51.92,51.8,51.85,82690.0,46.2069,46.2871,46.1801,46.2247,82690.0
2020-04-30 14:40:00,51.85,51.88,51.78,51.8,77244.0,46.2247,46.2515,46.1623,46.1801,77244.0
2020-04-30 14:50:00,51.82,51.9,51.8,51.89,87968.0,46.198,46.2693,46.1801,46.2604,87968.0
2020-04-30 15:00:00,51.89,52.05,51.84,52.03,53080.0,46.2604,46.403,46.2158,46.3852,53080.0
2020-04-30 15:10:00,52.01,52.26,52.01,52.24,115174.0,46.3674,46.5902,46.3674,46.5724,115174.0
2020-04-30 15:20:00,52.22,52.29,52.15,52.16,67444.0,46.5546,46.617,46.4922,46.5011,67444.0
2020-04-30 15:30:00,52.15,52.24,52.09,52.22,163699.0,46.4922,46.5724,46.4387,46.5546,163699.0
2020-04-30 15:40:00,52.21,52.23,52.04,52.05,151587.0,46.5457,46.5635,46.3941,46.403,151587.0
2020-04-30 15:50:00,52.05,52.31,52.05,52.26,324725.0,46.403,46.6348,46.403,46.5902,324725.0
2020-05-01 09:30:00,52.03,52.03,51.63,51.64,338218.0,46.3852,46.3852,46.0286,46.0375,338218.0
2020-05-01 09:40:00,51.65,51.84,51.58,51.84,101389.0,46.0464,46.2158,45.984,46.2158,101389.0
2020-05-01 09:50:00,51.84,51.86,51.76,51.76,96732.0,46.2158,46.2336,46.1445,46.1445,96732.0
2020-05-01 10:00:00,51.76,51.86,51.71,51.75,109084.0,46.1445,46.2336,46.0999,46.1356,109084.0
2020-05-01 10:10:00,51.73,51.73,51.55,51.56,97943.0,46.1177,46.1177,45.9573,45.9662,97943.0
2020-05-01 10:20:00,51.56,51.69,51.56,51.69,50831.0,45.9662,46.0821,45.9662,46.0821,50831.0
2020-05-01 10:30:00,51.7,51.74,51.61,51.72,57237.0,46.091,46.1267,46.0108,46.1088,57237.0
2020-05-01 10:40:00,51.71,51.72,51.63,51.66,77798.0,46.0999,46.1088,46.0286,46.0553,77798.0
2020-05-01 10:50:00,51.65,51.69,51.63,51.65,47075.0,46.0464,46.0821,46.0286,46.0464,47075.0
2020-05-01 11:00:00,51.65,51.65,51.5,51.53,50045.0,46.0464,46.0464,45.9127,45.9394,50045.0
2020-05-01 11:10:00,51.53,51.55,51.38,51.39,60678.0,45.9394,45.9573,45.8057,45.8146,60678.0
2020-05-01 11:20:00,51.4,51.64,51.33,51.54,139156.0,45.8235,46.0375,45.7611,45.9484,139156.0
2020-05-01 11:30:00,51.53,51.57,51.42,51.52,142779.0,45.9394,45.9751,45.8414,45.9305,142779.0
2020-05-01 11:40:00,51.53,51.54,51.37,51.4,25770.0,45.9394,45.9484,45.7968,45.8235,25770.0
2020-05-01 11:50:00,51.39,51.41,51.33,51.35,31223.0,45.8146,45.8325,45.7611,45.779,31223.0
2020-05-01 12:00:00,51.35,51.36,51.26,51.34,38051.0,45.779,45.7879,45.6987,45.7701,38051.0
2020-05-01 12:10:00,51.34,51.43,51.34,51.35,40864.0,45.7701,45.8503,45.7701,45.779,40864.0
2020-05-01 12:20:00,51.36,51.45,51.35,51.44,33690.0,45.7879,45.8681,45.779,45.8592,33690.0
2020-05-01 12:30:00,51.43,51.52,51.38,51.51,46277.0,45.8503,45.9305,45.8057,45.9216,46277.0
2020-05-01 12:40:00,51.5,51.6,51.5,51.6,58666.0,45.9127,46.0018,45.9127,46.0018,58666.0
2020-05-01 12:50:00,51.6,51.65,51.59,51.63,21901.0,46.0018,46.0464,45.9929,46.0286,21901.0
2020-05-01 13:00:00,51.63,51.66,51.6,51.63,36349.0,46.0286,46.0553,46.0018,46.0286,36349.0
2020-05-01 13:10:00,51.63,51.63,51.56,51.57,62367.0,46.0286,46.0286,45.9662,45.9751,62367.0
2020-05-01 13:20:00,51.56,51.64,51.56,51.61,42063.0,45.9662,46.0375,45.9662,46.0108,42063.0
2020-05-01 13:30:00,51.6,51.67,51.57,51.58,46420.0,46.0018,46.0642,45.9751,45.984,46420.0
2020-05-01 13:40:00,51.58,51.66,51.57,51.64,38677.0,45.984,46.0553,45.9751,46.0375,38677.0
2020-05-01 13:50:00,51.64,51.66,51.6,51.62,54688.0,46.0375,46.0553,46.0018,46.0197,54688.0
2020-05-01 14:00:00,51.62,51.7,51.6,51.6,55478.0,46.0197,46.091,46.0018,46.0018,55478.0
2020-05-01 14:10:00,51.6,51.6,51.56,51.56,34433.0,46.0018,46.0018,45.9662,45.9662,34433.0
2020-05-01 14:20:00,51.57,51.64,51.57,51.61,47918.0,45.9751,46.0375,45.9751,46.0108,47918.0
2020-05-01 14:30:00,51.61,51.62,51.56,51.6,34965.0,46.0108,46.0197,45.9662,46.0018,34965.0
2020-05-01 14:40:00,51.6,51.62,51.56,51.61,34720.0,46.0018,46.0197,45.9662,46.0108,34720.0
2020-05-01 14:50:00,51.61,51.66,51.57,51.66,26368.0,46.0108,46.0553,45.9751,46.0553,26368.0
2020-05-01 15:00:00,51.66,51.72,51.63,51.66,59867.0,46.0553,46.1088,46.0286,46.0553,59867.0
2020-05-01 15:10:00,51.66,51.8,51.64,51.78,45514.0,46.0553,46.1801,46.0375,46.1623,45514.0
2020-05-01 15:20:00,51.78,51.8,51.69,51.76,60486.0,46.1623,46.1801,46.0821,46.1445,60486.0
2020-05-01 15:30:00,51.75,51.83,51.74,51.77,61304.0,46.1356,46.2069,46.1267,46.1534,61304.0
2020-05-01 15:40:00,51.78,51.84,51.7,51.8,97753.0,46.1623,46.2158,46.091,46.1801,97753.0
2020-05-01 15:50:00,51.79,51.88,51.65,51.85,209275.0,46.1712,46.2515,46.0464,46.2247,209275.0
2020-05-04 09:30:00,52.22,52.35,52.03,52.09,236132.0,46.5546,46.6705,46.3852,46.4387,236132.0
2020-05-04 09:40:00,52.05,52.09,51.92,51.92,114800.0,46.403,46.4387,46.2871,46.2871,114800.0
2020-05-04 09:50:00,51.91,52.16,51.91,52.15,88976.0,46.2782,46.5011,46.2782,46.4922,88976.0
2020-05-04 10:00:00,52.14,52.17,51.94,51.95,89651.0,46.4833,46.51,46.305,46.3139,89651.0
2020-05-04 10:10:00,51.96,52.04,51.89,52.02,84413.0,46.3228,46.3941,46.2604,46.3763,84413.0
2020-05-04 10:20:00,52.01,52.03,51.88,51.99,46568.0,46.3674,46.3852,46.2515,46.3495,46568.0
2020-05-04 10:30:00,51.99,52.16,51.97,52.13,54730.0,46.3495,46.5011,46.3317,46.4743,54730.0
2020-05-04 10:40:00,52.12,52.17,52.03,52.07,80408.0,46.4654,46.51,46.3852,46.4209,80408.0
2020-05-04 10:50:00,52.05,52.11,52.02,52.04,76895.0,46.403,46.4565,46.3763,46.3941,76895.0
2020-05-04 11:00:00,52.04,52.19,52.02,52.15,41050.0,46.3941,46.5278,46.3763,46.4922,41050.0
2020-05-04 11:10:00,52.14,52.17,52.11,52.14,54954.0,46.4833,46.51,46.4565,46.4833,54954.0
2020-05-04 11:20:00,52.15,52.16,51.89,51.89,83262.0,46.4922,46.5011,46.2604,46.2604,83262.0
2020-05-04 11:30:00,51.89,52.03,51.86,51.98,63009.0,46.2604,46.3852,46.2336,46.3406,63009.0
2020-05-04 11:40:00,51.99,52.05,51.99,52.04,44076.0,46.3495,46.403,46.3495,46.3941,44076.0
2020-05-04 11:50:00,52.04,52.04,51.98,52.0,27446.0,46.3941,46.3941,46.3406,46.3584,27446.0
2020-05-04 12:00:00,52.01,52.05,51.98,51.98,31511.0,46.3674,46.403,46.3406,46.3406,31511.0
2020-05-04 12:10:00,51.98,51.99,51.86,51.87,31379.0,46.3406,46.3495,46.2336,46.2426,31379.0
2020-05-04 12:20:00,51.88,51.93,51.88,51.91,40468.0,46.2515,46.296,46.2515,46.2782,40468.0
2020-05-04 12:30:00,51.92,51.92,51.78,51.79,26614.0,46.2871,46.2871,46.1623,46.1712,26614.0
2020-05-04 12:40:00,51.79,51.88,51.78,51.85,35087.0,46.1712,46.2515,46.1623,46.2247,35087.0
2020-05-04 12:50:00,51.85,51.87,51.76,51.78,22989.0,46.2247,46.2426,46.1445,46.1623,22989.0
2020-05-04 13:00:00,51.79,51.87,51.78,51.86,23783.0,46.1712,46.2426,46.1623,46.2336,23783.0
2020-05-04 13:10:00,51.86,51.87,51.79,51.85,43058.0,46.2336,46.2426,46.1712,46.2247,43058.0
2020-05-04 13:20:00,51.85,51.91,51.83,51.9,31303.0,46.2247,46.2782,46.2069,46.2693,31303.0
2020-05-04 13:30:00,51.91,52.0,51.91,51.98,26406.0,46.2782,46.3584,46.2782,46.3406,26406.0
2020-05-04 13:40:00,51.98,52.01,51.96,52.0,32091.0,46.3406,46.3674,46.3228,46.3584,32091.0
2020-05-04 13:50:00,51.99,52.08,51.99,52.08,40485.0,46.3495,46.4298,46.3495,46.4298,40485.0
2020-05-04 14:00:00,52.08,52.1,52.05,52.05,47565.0,46.4298,46.4476,46.403,46.403,47565.0
2020-05-04 14:10:00,52.06,52.14,52.06,52.12,27253.0,46.4119,46.4833,46.4119,46.4654,27253.0
2020-05-04 14:20:00,52.12,52.15,52.09,52.11,38804.0,46.4654,46.4922,46.4387,46.4565,38804.0
2020-05-04 14:30:00,52.1,52.14,52.04,52.05,32833.0,46.4476,46.4833,46.3941,46.403,32833.0
2020-05-04 14:40:00,52.05,52.13,52.04,52.13,34741.0,46.403,46.4743,46.3941,46.4743,34741.0
2020-05-04 14:50:00,52.13,52.18,52.1,52.11,49121.0,46.4743,46.5189,46.4476,46.4565,49121.0
2020-05-04 15:00:00,52.11,52.12,52.08,52.11,39008.0,46.4565,46.4654,46.4298,46.4565,39008.0
2020-05-04 15:10:00,52.11,52.22,52.1,52.21,69624.0,46.4565,46.5546,46.4476,46.5457,69624.0
2020-05-04 15:20:00,52.22,52.26,52.16,52.24,60959.0,46.5546,46.5902,46.5011,46.5724,60959.0
2020-05-04 15:30:00,52.24,52.26,52.17,52.18,62761.0,46.5724,46.5902,46.51,46.5189,62761.0
2020-05-04 15:40:00,52.18,52.24,52.18,52.21,75535.0,46.5189,46.5724,46.5189,46.5457,75535.0
2020-05-04 15:50:00,52.2,52.35,52.12,52.35,205277.0,46.5367,46.6705,46.4654,46.6705,205277.0
2020-05-05 09:30:00,52.63,52.69,52.44,52.58,166172.0,46.9201,46.9736,46.7507,46.8755,166172.0
2020-05-05 09:40:00,52.58,52.91,52.58,52.91,184405.0,46.8755,47.1697,46.8755,47.1697,184405.0
2020-05-05 09:50:00,52.9,53.16,52.9,53.0,228309.0,47.1608,47.3926,47.1608,47.25,228309.0
2020-05-05 10:00:00,53.0,53.01,52.74,52.79,116586.0,47.25,47.2589,47.0182,47.0627,116586.0
2020-05-05 10:10:00,52.8,52.94,52.77,52.93,72573.0,47.0717,47.1965,47.0449,47.1875,72573.0
2020-05-05 10:20:00,52.94,53.17,52.93,53.16,78002.0,47.1965,47.4015,47.1875,47.3926,78002.0
2020-05-05 10:30:00,53.17,53.21,53.1,53.16,70669.0,47.4015,47.4372,47.3391,47.3926,70669.0
2020-05-05 10:40:00,53.14,53.16,52.9,53.0,95328.0,47.3748,47.3926,47.1608,47.25,95328.0
2020-05-05 10:50:00,52.99,53.01,52.9,52.98,251370.0,47.241,47.2589,47.1608,47.2321,251370.0
2020-05-05 11:00:00,52.98,52.98,52.91,52.96,159341.0,47.2321,47.2321,47.1697,47.2143,159341.0
2020-05-05 11:10:00,52.96,53.01,52.9,52.95,78082.0,47.2143,47.2589,47.1608,47.2054,78082.0
2020-05-05 11:20:00,52.96,53.12,52.95,53.09,74545.0,47.2143,47.3569,47.2054,47.3302,74545.0
2020-05-05 11:30:00,53.09,53.19,53.02,53.08,129515.0,47.3302,47.4193,47.2678,47.3213,129515.0
2020-05-05 11:40:00,53.09,53.18,53.07,53.13,33370.0,47.3302,47.4104,47.3124,47.3659,33370.0
2020-05-05 11:50:00,53.13,53.25,53.13,53.23,70920.0,47.3659,47.4728,47.3659,47.455,70920.0
2020-05-05 12:00:00,53.23,53.32,53.22,53.32,158422.0,47.455,47.5352,47.4461,47.5352,158422.0
2020-05-05 12:10:00,53.33,53.34,53.29,53.34,48095.0,47.5442,47.5531,47.5085,47.5531,48095.0
2020-05-05 12:20:00,53.34,53.35,53.28,53.3,95805.0,47.5531,47.562,47.4996,47.5174,95805.0
2020-05-05 12:30:00,53.29,53.31,53.23,53.3,77098.0,47.5085,47.5263,47.455,47.5174,77098.0
2020-05-05 12:40:00,53.31,53.35,53.29,53.33,76936.0,47.5263,47.562,47.5085,47.5442,76936.0
2020-05-05 12:50:00,53.34,53.4,53.33,53.35,87998.0,47.5531,47.6066,47.5442,47.562,87998.0
2020-05-05 13:00:00,53.35,53.38,53.32,53.37,119654.0,47.562,47.5887,47.5352,47.5798,119654.0
2020-05-05 13:10:00,53.37,53.46,53.37,53.43,62488.0,47.5798,47.66,47.5798,47.6333,62488.0
2020-05-05 13:20:00,53.43,53.49,53.38,53.49,58738.0,47.6333,47.6868,47.5887,47.6868,58738.0
2020-05-05 13:30:00,53.49,53.6,53.48,53.6,100017.0,47.6868,47.7849,47.6779,47.7849,100017.0
2020-05-05 13:40:00,53.6,53.71,53.57,53.7,88594.0,47.7849,47.8829,47.7581,47.874,88594.0
2020-05-05 13:50:00,53.7,53.7,53.59,53.62,37803.0,47.874,47.874,47.7759,47.8027,37803.0
2020-05-05 14:00:00,53.61,53.69,53.58,53.67,62919.0,47.7938,47.8651,47.767,47.8473,62919.0
2020-05-05 14:10:00,53.67,53.79,53.66,53.79,71717.0,47.8473,47.9542,47.8384,47.9542,71717.0
2020-05-05 14:20:00,53.78,53.8,53.72,53.73,73922.0,47.9453,47.9632,47.8918,47.9008,73922.0
2020-05-05 14:30:00,53.74,53.74,53.53,53.54,92825.0,47.9097,47.9097,47.7225,47.7314,92825.0
2020-05-05 14:40:00,53.54,53.63,53.53,53.6,118729.0,47.7314,47.8116,47.7225,47.7849,118729.0
2020-05-05 14:50:00,53.61,53.71,53.61,53.71,28961.0,47.7938,47.8829,47.7938,47.8829,28961.0
2020-05-05 15:00:00,53.7,53.7,53.63,53.64,55500.0,47.874,47.874,47.8116,47.8205,55500.0
2020-05-05 15:10:00,53.64,53.69,53.6,53.61,139338.0,47.8205,47.8651,47.7849,47.7938,139338.0
2020-05-05 15:20:00,53.61,53.66,53.51,53.53,100286.0,47.7938,47.8384,47.7046,47.7225,100286.0
2020-05-05 15:30:00,53.53,53.54,53.39,53.41,176162.0,47.7225,47.7314,47.5976,47.6155,176162.0
2020-05-05 15:40:00,53.41,53.51,53.38,53.47,135486.0,47.6155,47.7046,47.5887,47.669,135486.0
2020-05-05 15:50:00,53.47,53.54,53.37,53.48,245829.0,47.669,47.7314,47.5798,47.6779,245829.0
2020-05-06 09:30:00,54.06,54.25,53.93,54.24,402307.0,48.195,48.3643,48.0791,48.3554,402307.0
2020-05-06 09:40:00,54.25,54.43,54.24,54.34,191436.0,48.3643,48.5248,48.3554,48.4446,191436.0
2020-05-06 09:50:00,54.34,54.62,54.29,54.59,184426.0,48.4446,48.6942,48.4,48.6675,184426.0
2020-05-06 10:00:00,54.59,54.68,54.32,54.33,138205.0,48.6675,48.7477,48.4267,48.4357,138205.0
2020-05-06 10:10:00,54.35,54.42,54.3,54.38,273738.0,48.4535,48.5159,48.4089,48.4802,273738.0
2020-05-06 10:20:00,54.37,54.37,54.18,54.33,121477.0,48.4713,48.4713,48.3019,48.4357,121477.0
2020-05-06 10:30:00,54.34,54.35,54.25,54.35,62576.0,48.4446,48.4535,48.3643,48.4535,62576.0
2020-05-06 10:40:00,54.34,54.71,54.31,54.62,133109.0,48.4446,48.7744,48.4178,48.6942,133109.0
2020-05-06 10:50:00,54.63,54.66,54.51,54.59,40349.0,48.7031,48.7299,48.5961,48.6675,40349.0
2020-05-06 11:00:00,54.59,54.69,54.54,54.58,50802.0,48.6675,48.7566,48.6229,48.6585,50802.0
2020-05-06 11:10:00,54.58,54.7,54.57,54.63,103039.0,48.6585,48.7655,48.6496,48.7031,103039.0
2020-05-06 11:20:00,54.63,54.66,54.49,54.63,59360.0,48.7031,48.7299,48.5783,48.7031,59360.0
2020-05-06 11:30:00,54.64,54.7,54.6,54.65,65577.0,48.712,48.7655,48.6764,48.7209,65577.0
2020-05-06 11:40:00,54.65,54.66,54.46,54.46,59057.0,48.7209,48.7299,48.5516,48.5516,59057.0
2020-05-06 11:50:00,54.46,54.46,54.39,54.41,65520.0,48.5516,48.5516,48.4892,48.507,65520.0
2020-05-06 12:00:00,54.4,54.46,54.31,54.38,54950.0,48.4981,48.5516,48.4178,48.4802,54950.0
2020-05-06 12:10:00,54.37,54.4,54.31,54.4,142854.0,48.4713,48.4981,48.4178,48.4981,142854.0
2020-05-06 12:20:00,54.4,54.4,54.35,54.38,25905.0,48.4981,48.4981,48.4535,48.4802,25905.0
2020-05-06 12:30:00,54.39,54.42,54.34,54.35,26565.0,48.4892,48.5159,48.4446,48.4535,26565.0
2020-05-06 12:40:00,54.36,54.38,54.31,54.38,42887.0,48.4624,48.4802,48.4178,48.4802,42887.0
2020-05-06 12:50:00,54.37,54.41,54.32,54.37,102004.0,48.4713,48.507,48.4267,48.4713,102004.0
2020-05-06 13:00:00,54.38,54.43,54.37,54.42,25381.0,48.4802,48.5248,48.4713,48.5159,25381.0
2020-05-06 13:10:00,54.42,54.51,54.41,54.51,37715.0,48.5159,48.5961,48.507,48.5961,37715.0
2020-05-06 13:20:00,54.53,54.56,54.43,54.54,23678.0,48.614,48.6407,48.5248,48.6229,23678.0
2020-05-06 13:30:00,54.55,54.56,54.48,54.55,20274.0,48.6318,48.6407,48.5694,48.6318,20274.0
2020-05-06 13:40:00,54.56,54.6,54.52,54.56,29714.0,48.6407,48.6764,48.605,48.6407,29714.0
2020-05-06 13:50:00,54.55,54.56,54.53,54.55,48500.0,48.6318,48.6407,48.614,48.6318,48500.0
2020-05-06 14:00:00,54.54,54.57,54.43,54.47,118264.0,48.6229,48.6496,48.5248,48.5605,118264.0
2020-05-06 14:10:00,54.46,54.53,54.42,54.51,39555.0,48.5516,48.614,48.5159,48.5961,39555.0
2020-05-06 14:20:00,54.5,54.57,54.45,54.45,48841.0,48.5872,48.6496,48.5426,48.5426,48841.0
2020-05-06 14:30:00,54.45,54.51,54.42,54.46,41358.0,48.5426,48.5961,48.5159,48.5516,41358.0
2020-05-06 14:40:00,54.46,54.51,54.41,54.48,52220.0,48.5516,48.5961,48.507,48.5694,52220.0
2020-05-06 14:50:00,54.48,54.49,54.39,54.4,53327.0,48.5694,48.5783,48.4892,48.4981,53327.0
2020-05-06 15:00:00,54.4,54.42,54.33,54.4,84711.0,48.4981,48.5159,48.4357,48.4981,84711.0
2020-05-06 15:10:00,54.39,54.41,54.33,54.39,44526.0,48.4892,48.507,48.4357,48.4892,44526.0
2020-05-06 15:20:00,54.39,54.44,54.37,54.38,48096.0,48.4892,48.5337,48.4713,48.4802,48096.0
2020-05-06 15:30:00,54.38,54.38,54.21,54.24,55402.0,48.4802,48.4802,48.3287,48.3554,55402.0
2020-05-06 15:40:00,54.23,54.24,54.12,54.13,50967.0,48.3465,48.3554,48.2484,48.2574,50967.0
2020-05-06 15:50:00,54.12,54.16,54.04,54.04,161420.0,48.2484,48.2841,48.1771,48.1771,161420.0
2020-05-07 09:30:00,53.49,53.64,53.22,53.33,193163.0,47.6868,47.8205,47.4461,47.5442,193163.0
2020-05-07 09:40:00,53.34,53.39,53.04,53.09,121274.0,47.5531,47.5976,47.2856,47.3302,121274.0
2020-05-07 09:50:00,53.11,53.14,52.92,53.03,115188.0,47.348,47.3748,47.1786,47.2767,115188.0
2020-05-07 10:00:00,53.02,53.1,52.93,53.04,72904.0,47.2678,47.3391,47.1875,47.2856,72904.0
2020-05-07 10:10:00,53.01,53.02,52.81,52.86,71462.0,47.2589,47.2678,47.0806,47.1251,71462.0
2020-05-07 10:20:00,52.84,52.91,52.79,52.83,98494.0,47.1073,47.1697,47.0627,47.0984,98494.0
2020-05-07 10:30:00,52.83,52.87,52.66,52.71,91665.0,47.0984,47.1341,46.9468,46.9914,91665.0
2020-05-07 10:40:00,52.7,52.77,52.6,52.62,76321.0,46.9825,47.0449,46.8934,46.9112,76321.0
2020-05-07 10:50:00,52.61,52.77,52.57,52.75,35936.0,46.9023,47.0449,46.8666,47.0271,35936.0
2020-05-07 11:00:00,52.77,52.8,52.7,52.72,45986.0,47.0449,47.0717,46.9825,47.0003,45986.0
2020-05-07 11:10:00,52.71,52.91,52.7,52.91,39644.0,46.9914,47.1697,46.9825,47.1697,39644.0
2020-05-07 11:20:00,52.91,53.09,52.86,53.07,69930.0,47.1697,47.3302,47.1251,47.3124,69930.0
2020-05-07 11:30:00,53.07,53.07,52.89,53.01,163901.0,47.3124,47.3124,47.1519,47.2589,163901.0
2020-05-07 11:40:00,53.01,53.16,52.99,53.12,67353.0,47.2589,47.3926,47.241,47.3569,67353.0
2020-05-07 11:50:00,53.12,53.16,53.06,53.12,27216.0,47.3569,47.3926,47.3034,47.3569,27216.0
2020-05-07 12:00:00,53.14,53.18,53.07,53.1,35416.0,47.3748,47.4104,47.3124,47.3391,35416.0
2020-05-07 12:10:00,53.1,53.12,53.07,53.11,27279.0,47.3391,47.3569,47.3124,47.348,27279.0
2020-05-07 12:20:00,53.1,53.13,53.02,53.03,36986.0,47.3391,47.3659,47.2678,47.2767,36986.0
2020-05-07 12:30:00,53.04,53.16,53.01,53.16,30478.0,47.2856,47.3926,47.2589,47.3926,30478.0
2020-05-07 12:40:00,53.16,53.27,53.15,53.27,51184.0,47.3926,47.4907,47.3837,47.4907,51184.0
2020-05-07 12:50:00,53.27,53.3,53.23,53.28,25773.0,47.4907,47.5174,47.455,47.4996,25773.0
2020-05-07 13:00:00,53.29,53.31,53.25,53.27,26431.0,47.5085,47.5263,47.4728,47.4907,26431.0
2020-05-07 13:10:00,53.27,53.3,53.18,53.18,45533.0,47.4907,47.5174,47.4104,47.4104,45533.0
2020-05-07 13:20:00,53.18,53.21,53.1,53.1,22842.0,47.4104,47.4372,47.3391,47.3391,22842.0
2020-05-07 13:30:00,53.11,53.12,53.01,53.01,29319.0,47.348,47.3569,47.2589,47.2589,29319.0
2020-05-07 13:40:00,53.02,53.04,52.99,53.0,22412.0,47.2678,47.2856,47.241,47.25,22412.0
2020-05-07 13:50:00,53.01,53.03,52.92,52.96,26818.0,47.2589,47.2767,47.1786,47.2143,26818.0
2020-05-07 14:00:00,52.95,52.99,52.89,52.9,30256.0,47.2054,47.241,47.1519,47.1608,30256.0
2020-05-07 14:10:00,52.89,52.93,52.87,52.88,38660.0,47.1519,47.1875,47.1341,47.143,38660.0
2020-05-07 14:20:00,52.88,52.91,52.83,52.87,33696.0,47.143,47.1697,47.0984,47.1341,33696.0
2020-05-07 14:30:00,52.88,52.89,52.81,52.82,33716.0,47.143,47.1519,47.0806,47.0895,33716.0
2020-05-07 14:40:00,52.82,52.83,52.75,52.82,31859.0,47.0895,47.0984,47.0271,47.0895,31859.0
2020-05-07 14:50:00,52.82,52.97,52.81,52.96,41787.0,47.0895,47.2232,47.0806,47.2143,41787.0
2020-05-07 15:00:00,52.96,53.05,52.86,53.03,45722.0,47.2143,47.2945,47.1251,47.2767,45722.0
2020-05-07 15:10:00,53.02,53.05,52.85,52.87,31254.0,47.2678,47.2945,47.1162,47.1341,31254.0
2020-05-07 15:20:00,52.87,52.91,52.85,52.91,25768.0,47.1341,47.1697,47.1162,47.1697,25768.0
2020-05-07 15:30:00,52.91,52.92,52.78,52.79,47023.0,47.1697,47.1786,47.0538,47.0627,47023.0
2020-05-07 15:40:00,52.78,52.81,52.68,52.69,73337.0,47.0538,47.0806,46.9647,46.9736,73337.0
2020-05-07 15:50:00,52.68,52.77,52.65,52.72,154350.0,46.9647,47.0449,46.9379,47.0003,154350.0
2020-05-08 09:30:00,53.1,53.11,52.96,53.09,111262.0,47.3391,47.348,47.2143,47.3302,111262.0
2020-05-08 09:40:00,53.08,53.16,52.99,53.1,38068.0,47.3213,47.3926,47.241,47.3391,38068.0
2020-05-08 09:50:00,53.09,53.09,52.97,53.0,47028.0,47.3302,47.3302,47.2232,47.25,47028.0
2020-05-08 10:00:00,53.01,53.15,53.01,53.14,34898.0,47.2589,47.3837,47.2589,47.3748,34898.0
2020-05-08 10:10:00,53.14,53.19,53.04,53.19,24746.0,47.3748,47.4193,47.2856,47.4193,24746.0
2020-05-08 10:20:00,53.18,53.27,53.15,53.23,24846.0,47.4104,47.4907,47.3837,47.455,24846.0
2020-05-08 10:30:00,53.23,53.3,53.21,53.22,19494.0,47.455,47.5174,47.4372,47.4461,19494.0
2020-05-08 10:40:00,53.23,53.32,53.21,53.29,47982.0,47.455,47.5352,47.4372,47.5085,47982.0
2020-05-08 10:50:00,53.29,53.38,53.24,53.38,48303.0,47.5085,47.5887,47.4639,47.5887,48303.0
2020-05-08 11:00:00,53.38,53.41,53.33,53.39,50771.0,47.5887,47.6155,47.5442,47.5976,50771.0
2020-05-08 11:10:00,53.39,53.43,53.35,53.36,58474.0,47.5976,47.6333,47.562,47.5709,58474.0
2020-05-08 11:20:00,53.37,53.52,53.35,53.48,65302.0,47.5798,47.7135,47.562,47.6779,65302.0
2020-05-08 11:30:00,53.47,53.52,53.45,53.51,28522.0,47.669,47.7135,47.6511,47.7046,28522.0
2020-05-08 11:40:00,53.52,53.56,53.48,53.48,17964.0,47.7135,47.7492,47.6779,47.6779,17964.0
2020-05-08 11:50:00,53.48,53.5,53.42,53.43,21820.0,47.6779,47.6957,47.6244,47.6333,21820.0
2020-05-08 12:00:00,53.42,53.43,53.37,53.39,20579.0,47.6244,47.6333,47.5798,47.5976,20579.0
2020-05-08 12:10:00,53.38,53.38,53.31,53.33,12182.0,47.5887,47.5887,47.5263,47.5442,12182.0
2020-05-08 12:20:00,53.33,53.38,53.31,53.38,17942.0,47.5442,47.5887,47.5263,47.5887,17942.0
2020-05-08 12:30:00,53.39,53.41,53.33,53.34,29797.0,47.5976,47.6155,47.5442,47.5531,29797.0
2020-05-08 12:40:00,53.34,53.34,53.28,53.29,12142.0,47.5531,47.5531,47.4996,47.5085,12142.0
2020-05-08 12:50:00,53.28,53.31,53.27,53.28,21863.0,47.4996,47.5263,47.4907,47.4996,21863.0
2020-05-08 13:00:00,53.27,53.27,53.2,53.21,14785.0,47.4907,47.4907,47.4283,47.4372,14785.0
2020-05-08 13:10:00,53.22,53.25,53.21,53.23,17580.0,47.4461,47.4728,47.4372,47.455,17580.0
2020-05-08 13:20:00,53.23,53.25,53.19,53.2,19752.0,47.455,47.4728,47.4193,47.4283,19752.0
2020-05-08 13:30:00,53.2,53.25,53.18,53.24,14628.0,47.4283,47.4728,47.4104,47.4639,14628.0
2020-05-08 13:40:00,53.25,53.27,53.23,53.24,32818.0,47.4728,47.4907,47.455,47.4639,32818.0
2020-05-08 13:50:00,53.24,53.26,53.2,53.2,19950.0,47.4639,47.4817,47.4283,47.4283,19950.0
2020-05-08 14:00:00,53.19,53.23,53.15,53.19,46981.0,47.4193,47.455,47.3837,47.4193,46981.0
2020-05-08 14:10:00,53.19,53.25,53.19,53.24,33342.0,47.4193,47.4728,47.4193,47.4639,33342.0
2020-05-08 14:20:00,53.24,53.26,53.21,53.26,33292.0,47.4639,47.4817,47.4372,47.4817,33292.0
2020-05-08 14:30:00,53.26,53.27,53.2,53.21,24210.0,47.4817,47.4907,47.4283,47.4372,24210.0
2020-05-08 14:40:00,53.21,53.24,53.21,53.23,14213.0,47.4372,47.4639,47.4372,47.455,14213.0
2020-05-08 14:50:00,53.23,53.27,53.2,53.23,24034.0,47.455,47.4907,47.4283,47.455,24034.0
2020-05-08 15:00:00,53.23,53.25,53.19,53.2,29273.0,47.455,47.4728,47.4193,47.4283,29273.0
2020-05-08 15:10:00,53.2,53.22,53.15,53.18,49901.0,47.4283,47.4461,47.3837,47.4104,49901.0
2020-05-08 15:20:00,53.19,53.2,53.0,53.18,99520.0,47.4193,47.4283,47.25,47.4104,99520.0
2020-05-08 15:30:00,53.18,53.29,53.18,53.28,19393.0,47.4104,47.5085,47.4104,47.4996,19393.0
2020-05-08 15:40:00,53.28,53.3,53.21,53.27,44641.0,47.4996,47.5174,47.4372,47.4907,44641.0
2020-05-08 15:50:00,53.28,53.34,53.21,53.25,87839.0,47.4996,47.5531,47.4372,47.4728,87839.0
2020-05-11 09:30:00,53.03,53.48,52.95,53.46,217906.0,47.2767,47.6779,47.2054,47.66,217906.0
2020-05-11 09:40:00,53.47,53.51,53.37,53.5,108212.0,47.669,47.7046,47.5798,47.6957,108212.0
2020-05-11 09:50:00,53.51,53.63,53.46,53.47,64976.0,47.7046,47.8116,47.66,47.669,64976.0
2020-05-11 10:00:00,53.48,53.83,53.48,53.79,70922.0,47.6779,47.9899,47.6779,47.9542,70922.0
2020-05-11 10:10:00,53.78,53.87,53.74,53.84,35216.0,47.9453,48.0256,47.9097,47.9988,35216.0
2020-05-11 10:20:00,53.85,53.93,53.82,53.86,49726.0,48.0077,48.0791,47.981,48.0167,49726.0
2020-05-11 10:30:00,53.85,53.97,53.83,53.96,48948.0,48.0077,48.1147,47.9899,48.1058,48948.0
2020-05-11 10:40:00,53.97,53.98,53.86,53.93,57457.0,48.1147,48.1236,48.0167,48.0791,57457.0
2020-05-11 10:50:00,53.92,53.93,53.71,53.77,53573.0,48.0701,48.0791,47.8829,47.9364,53573.0
2020-05-11 11:00:00,53.77,53.82,53.66,53.68,38557.0,47.9364,47.981,47.8384,47.8562,38557.0
2020-05-11 11:10:00,53.69,53.71,53.59,53.69,29692.0,47.8651,47.8829,47.7759,47.8651,29692.0
2020-05-11 11:20:00,53.69,53.77,53.68,53.74,61756.0,47.8651,47.9364,47.8562,47.9097,61756.0
2020-05-11 11:30:00,53.75,53.85,53.71,53.76,100031.0,47.9186,48.0077,47.8829,47.9275,100031.0
2020-05-11 11:40:00,53.75,53.78,53.69,53.72,52178.0,47.9186,47.9453,47.8651,47.8918,52178.0
2020-05-11 11:50:00,53.71,53.72,53.61,53.72,44006.0,47.8829,47.8918,47.7938,47.8918,44006.0
2020-05-11 12:00:00,53.73,53.73,53.65,53.72,27525.0,47.9008,47.9008,47.8294,47.8918,27525.0
2020-05-11 12:10:00,53.72,53.75,53.71,53.73,22244.0,47.8918,47.9186,47.8829,47.9008,22244.0
2020-05-11 12:20:00,53.74,53.8,53.73,53.76,25760.0,47.9097,47.9632,47.9008,47.9275,25760.0
2020-05-11 12:30:00,53.75,53.89,53.73,53.85,38298.0,47.9186,48.0434,47.9008,48.0077,38298.0
2020-05-11 12:40:00,53.84,53.87,53.82,53.87,15287.0,47.9988,48.0256,47.981,48.0256,15287.0
2020-05-11 12:50:00,53.87,54.0,53.85,53.99,45132.0,48.0256,48.1415,48.0077,48.1325,45132.0
2020-05-11 13:00:00,54.0,54.04,53.98,54.02,34232.0,48.1415,48.1771,48.1236,48.1593,34232.0
2020-05-11 13:10:00,54.02,54.04,53.99,54.04,23854.0,48.1593,48.1771,48.1325,48.1771,23854.0
2020-05-11 13:20:00,54.05,54.12,54.03,54.11,18910.0,48.186,48.2484,48.1682,48.2395,18910.0
2020-05-11 13:30:00,54.1,54.13,54.06,54.07,62513.0,48.2306,48.2574,48.195,48.2039,62513.0
2020-05-11 13:40:00,54.07,54.09,54.04,54.05,31705.0,48.2039,48.2217,48.1771,48.186,31705.0
2020-05-11 13:50:00,54.06,54.07,54.01,54.01,27130.0,48.195,48.2039,48.1504,48.1504,27130.0
2020-05-11 14:00:00,54.02,54.02,53.86,53.89,85777.0,48.1593,48.1593,48.0167,48.0434,85777.0
2020-05-11 14:10:00,53.89,53.89,53.77,53.82,131620.0,48.0434,48.0434,47.9364,47.981,131620.0
2020-05-11 14:20:00,53.82,53.87,53.75,53.8,71225.0,47.981,48.0256,47.9186,47.9632,71225.0
2020-05-11 14:30:00,53.79,53.86,53.74,53.8,101544.0,47.9542,48.0167,47.9097,47.9632,101544.0
2020-05-11 14:40:00,53.8,53.88,53.79,53.88,39059.0,47.9632,48.0345,47.9542,48.0345,39059.0
2020-05-11 14:50:00,53.88,53.98,53.87,53.91,108848.0,48.0345,48.1236,48.0256,48.0612,108848.0
2020-05-11 15:00:00,53.91,53.97,53.75,53.85,154547.0,48.0612,48.1147,47.9186,48.0077,154547.0
2020-05-11 15:10:00,53.85,53.92,53.7,53.88,141972.0,48.0077,48.0701,47.874,48.0345,141972.0
2020-05-11 15:20:00,53.88,53.93,53.83,53.91,55970.0,48.0345,48.0791,47.9899,48.0612,55970.0
2020-05-11 15:30:00,53.91,53.95,53.88,53.94,77494.0,48.0612,48.0969,48.0345,48.088,77494.0
2020-05-11 15:40:00,53.94,54.05,53.94,53.96,163108.0,48.088,48.186,48.088,48.1058,163108.0
2020-05-11 15:50:00,53.95,54.06,53.9,53.95,152208.0,48.0969,48.195,48.0523,48.0969,152208.0
2020-05-12 09:30:00,54.43,54.44,53.9,53.9,157193.0,48.5248,48.5337,48.0523,48.0523,157193.0
2020-05-12 09:40:00,53.91,54.26,53.9,54.25,103536.0,48.0612,48.3733,48.0523,48.3643,103536.0
2020-05-12 09:50:00,54.25,54.4,54.18,54.4,71468.0,48.3643,48.4981,48.3019,48.4981,71468.0
2020-05-12 10:00:00,54.43,54.54,54.39,54.41,52422.0,48.5248,48.6229,48.4892,48.507,52422.0
2020-05-12 10:10:00,54.41,54.43,54.27,54.34,43382.0,48.507,48.5248,48.3822,48.4446,43382.0
2020-05-12 10:20:00,54.35,54.41,54.29,54.3,33049.0,48.4535,48.507,48.4,48.4089,33049.0
2020-05-12 10:30:00,54.31,54.51,54.31,54.5,24041.0,48.4178,48.5961,48.4178,48.5872,24041.0
2020-05-12 10:40:00,54.5,54.52,54.4,54.46,36619.0,48.5872,48.605,48.4981,48.5516,36619.0
2020-05-12 10:50:00,54.46,54.67,54.43,54.66,83732.0,48.5516,48.7388,48.5248,48.7299,83732.0
2020-05-12 11:00:00,54.67,54.69,54.6,54.65,79154.0,48.7388,48.7566,48.6764,48.7209,79154.0
2020-05-12 11:10:00,54.66,54.68,54.62,54.65,31367.0,48.7299,48.7477,48.6942,48.7209,31367.0
2020-05-12 11:20:00,54.65,54.75,54.64,54.74,54243.0,48.7209,48.8101,48.712,48.8012,54243.0
2020-05-12 11:30:00,54.75,54.84,54.65,54.71,114234.0,48.8101,48.8903,48.7209,48.7744,114234.0
2020-05-12 11:40:00,54.71,54.79,54.7,54.74,20680.0,48.7744,48.8458,48.7655,48.8012,20680.0
2020-05-12 11:50:00,54.75,54.79,54.72,54.75,21176.0,48.8101,48.8458,48.7833,48.8101,21176.0
2020-05-12 12:00:00,54.73,54.78,54.69,54.72,23878.0,48.7923,48.8368,48.7566,48.7833,23878.0
2020-05-12 12:10:00,54.71,54.73,54.63,54.73,34185.0,48.7744,48.7923,48.7031,48.7923,34185.0
2020-05-12 12:20:00,54.73,54.77,54.68,54.76,27497.0,48.7923,48.8279,48.7477,48.819,27497.0
2020-05-12 12:30:00,54.75,54.8,54.74,54.79,29003.0,48.8101,48.8547,48.8012,48.8458,29003.0
2020-05-12 12:40:00,54.79,54.8,54.75,54.78,18549.0,48.8458,48.8547,48.8101,48.8368,18549.0
2020-05-12 12:50:00,54.77,54.83,54.75,54.82,17068.0,48.8279,48.8814,48.8101,48.8725,17068.0
2020-05-12 13:00:00,54.82,54.82,54.74,54.77,36080.0,48.8725,48.8725,48.8012,48.8279,36080.0
2020-05-12 13:10:00,54.76,54.77,54.58,54.58,29349.0,48.819,48.8279,48.6585,48.6585,29349.0
2020-05-12 13:20:00,54.57,54.6,54.5,54.53,34251.0,48.6496,48.6764,48.5872,48.614,34251.0
2020-05-12 13:30:00,54.54,54.65,54.53,54.63,14586.0,48.6229,48.7209,48.614,48.7031,14586.0
2020-05-12 13:40:00,54.62,54.64,54.59,54.63,10876.0,48.6942,48.712,48.6675,48.7031,10876.0
2020-05-12 13:50:00,54.62,54.62,54.58,54.61,15381.0,48.6942,48.6942,48.6585,48.6853,15381.0
2020-05-12 14:00:00,54.61,54.64,54.59,54.62,11971.0,48.6853,48.712,48.6675,48.6942,11971.0
2020-05-12 14:10:00,54.62,54.63,54.53,54.56,20842.0,48.6942,48.7031,48.614,48.6407,20842.0
2020-05-12 14:20:00,54.57,54.65,54.57,54.63,24156.0,48.6496,48.7209,48.6496,48.7031,24156.0
2020-05-12 14:30:00,54.64,54.66,54.56,54.62,22804.0,48.712,48.7299,48.6407,48.6942,22804.0
2020-05-12 14:40:00,54.63,54.64,54.53,54.58,28590.0,48.7031,48.712,48.614,48.6585,28590.0
2020-05-12 14:50:00,54.58,54.67,54.56,54.65,27059.0,48.6585,48.7388,48.6407,48.7209,27059.0
2020-05-12 15:00:00,54.65,54.68,54.54,54.55,39132.0,48.7209,48.7477,48.6229,48.6318,39132.0
2020-05-12 15:10:00,54.55,54.56,54.43,54.45,31654.0,48.6318,48.6407,48.5248,48.5426,31654.0
2020-05-12 15:20:00,54.44,54.49,54.38,54.41,55994.0,48.5337,48.5783,48.4802,48.507,55994.0
2020-05-12 15:30:00,54.42,54.47,54.35,54.38,66762.0,48.5159,48.5605,48.4535,48.4802,66762.0
2020-05-12 15:40:00,54.37,54.38,54.2,54.23,77386.0,48.4713,48.4802,48.3198,48.3465,77386.0
2020-05-12 15:50:00,54.23,54.26,54.09,54.12,208814.0,48.3465,48.3733,48.2217,48.2484,208814.0
2020-05-13 09:30:00,54.82,54.9,54.59,54.77,140587.0,48.8725,48.9438,48.6675,48.8279,140587.0
2020-05-13 09:40:00,54.76,54.89,54.63,54.86,126776.0,48.819,48.9349,48.7031,48.9082,126776.0
2020-05-13 09:50:00,54.87,55.11,54.86,55.06,95459.0,48.9171,49.131,48.9082,49.0865,95459.0
2020-05-13 10:00:00,55.06,55.28,55.01,55.23,68727.0,49.0865,49.2826,49.0419,49.238,68727.0
2020-05-13 10:10:00,55.23,55.41,55.16,55.23,119920.0,49.238,49.3985,49.1756,49.238,119920.0
2020-05-13 10:20:00,55.23,55.37,55.19,55.35,56472.0,49.238,49.3628,49.2024,49.345,56472.0
2020-05-13 10:30:00,55.36,55.6,55.32,55.55,58987.0,49.3539,49.5679,49.3183,49.5233,58987.0
2020-05-13 10:40:00,55.55,55.58,55.42,55.47,57541.0,49.5233,49.55,49.4074,49.452,57541.0
2020-05-13 10:50:00,55.48,55.49,55.22,55.23,73156.0,49.4609,49.4698,49.2291,49.238,73156.0
2020-05-13 11:00:00,55.24,55.4,55.24,55.36,29674.0,49.2469,49.3896,49.2469,49.3539,29674.0
2020-05-13 11:10:00,55.36,55.44,55.32,55.32,40574.0,49.3539,49.4252,49.3183,49.3183,40574.0
2020-05-13 11:20:00,55.32,55.33,55.08,55.11,48785.0,49.3183,49.3272,49.1043,49.131,48785.0
2020-05-13 11:30:00,55.11,55.26,55.1,55.18,45815.0,49.131,49.2648,49.1221,49.1934,45815.0
2020-05-13 11:40:00,55.19,55.23,54.97,55.01,36929.0,49.2024,49.238,49.0062,49.0419,36929.0
2020-05-13 11:50:00,55.02,55.11,54.94,55.02,30075.0,49.0508,49.131,48.9795,49.0508,30075.0
2020-05-13 12:00:00,55.03,55.05,54.84,54.86,49496.0,49.0597,49.0775,48.8903,48.9082,49496.0
2020-05-13 12:10:00,54.85,54.88,54.61,54.64,56666.0,48.8992,48.926,48.6853,48.712,56666.0
2020-05-13 12:20:00,54.65,54.82,54.65,54.78,74927.0,48.7209,48.8725,48.7209,48.8368,74927.0
2020-05-13 12:30:00,54.78,54.87,54.62,54.87,68653.0,48.8368,48.9171,48.6942,48.9171,68653.0
2020-05-13 12:40:00,54.86,55.07,54.83,55.06,43374.0,48.9082,49.0954,48.8814,49.0865,43374.0
2020-05-13 12:50:00,55.05,55.1,55.01,55.02,40772.0,49.0775,49.1221,49.0419,49.0508,40772.0
2020-05-13 13:00:00,55.03,55.03,54.77,54.79,40833.0,49.0597,49.0597,48.8279,48.8458,40833.0
2020-05-13 13:10:00,54.79,54.98,54.78,54.93,32886.0,48.8458,49.0151,48.8368,48.9706,32886.0
2020-05-13 13:20:00,54.92,55.02,54.89,55.0,42561.0,48.9617,49.0508,48.9349,49.033,42561.0
2020-05-13 13:30:00,54.99,55.05,54.96,55.02,36970.0,49.0241,49.0775,48.9973,49.0508,36970.0
2020-05-13 13:40:00,55.04,55.08,54.98,55.05,24061.0,49.0686,49.1043,49.0151,49.0775,24061.0
2020-05-13 13:50:00,55.05,55.09,55.0,55.09,32238.0,49.0775,49.1132,49.033,49.1132,32238.0
2020-05-13 14:00:00,55.08,55.16,55.04,55.16,48615.0,49.1043,49.1756,49.0686,49.1756,48615.0
2020-05-13 14:10:00,55.16,55.23,55.14,55.15,67486.0,49.1756,49.238,49.1578,49.1667,67486.0
2020-05-13 14:20:00,55.16,55.2,55.06,55.1,84647.0,49.1756,49.2113,49.0865,49.1221,84647.0
2020-05-13 14:30:00,55.11,55.12,55.02,55.06,97262.0,49.131,49.14,49.0508,49.0865,97262.0
2020-05-13 14:40:00,55.07,55.08,54.95,55.03,125893.0,49.0954,49.1043,48.9884,49.0597,125893.0
2020-05-13 14:50:00,55.03,55.04,54.93,54.94,87542.0,49.0597,49.0686,48.9706,48.9795,87542.0
2020-05-13 15:00:00,54.95,55.16,54.94,55.08,199395.0,48.9884,49.1756,48.9795,49.1043,199395.0
2020-05-13 15:10:00,55.09,55.13,54.96,55.05,113061.0,49.1132,49.1489,48.9973,49.0775,113061.0
2020-05-13 15:20:00,55.05,55.07,54.86,55.01,83857.0,49.0775,49.0954,48.9082,49.0419,83857.0
2020-05-13 15:30:00,55.0,55.11,54.98,55.08,100293.0,49.033,49.131,49.0151,49.1043,100293.0
2020-05-13 15:40:00,55.08,55.21,55.03,55.2,213570.0,49.1043,49.2202,49.0597,49.2113,213570.0
2020-05-13 15:50:00,55.2,55.31,55.13,55.3,293330.0,49.2113,49.3093,49.1489,49.3004,293330.0
2020-05-14 09:30:00,53.99,54.46,53.84,54.32,189849.0,48.1325,48.5516,47.9988,48.4267,189849.0
2020-05-14 09:40:00,54.3,54.38,54.13,54.16,131339.0,48.4089,48.4802,48.2574,48.2841,131339.0
2020-05-14 09:50:00,54.15,54.19,54.05,54.1,123852.0,48.2752,48.3109,48.186,48.2306,123852.0
2020-05-14 10:00:00,54.09,54.14,54.0,54.03,95293.0,48.2217,48.2663,48.1415,48.1682,95293.0
2020-05-14 10:10:00,54.04,54.11,53.92,54.04,89913.0,48.1771,48.2395,48.0701,48.1771,89913.0
2020-05-14 10:20:00,54.05,54.07,53.75,53.79,89999.0,48.186,48.2039,47.9186,47.9542,89999.0
2020-05-14 10:30:00,53.78,53.8,53.58,53.66,103575.0,47.9453,47.9632,47.767,47.8384,103575.0
2020-05-14 10:40:00,53.66,53.75,53.59,53.69,78626.0,47.8384,47.9186,47.7759,47.8651,78626.0
2020-05-14 10:50:00,53.7,53.7,53.41,53.45,86095.0,47.874,47.874,47.6155,47.6511,86095.0
2020-05-14 11:00:00,53.46,53.49,53.35,53.44,75435.0,47.66,47.6868,47.562,47.6422,75435.0
2020-05-14 11:10:00,53.43,53.62,53.43,53.62,89876.0,47.6333,47.8027,47.6333,47.8027,89876.0
2020-05-14 11:20:00,53.61,53.71,53.52,53.65,159392.0,47.7938,47.8829,47.7135,47.8294,159392.0
2020-05-14 11:30:00,53.64,53.74,53.54,53.55,309559.0,47.8205,47.9097,47.7314,47.7403,309559.0
2020-05-14 11:40:00,53.55,53.71,53.55,53.64,49769.0,47.7403,47.8829,47.7403,47.8205,49769.0
2020-05-14 11:50:00,53.61,53.63,53.46,53.48,54189.0,47.7938,47.8116,47.66,47.6779,54189.0
2020-05-14 12:00:00,53.49,53.6,53.46,53.49,34229.0,47.6868,47.7849,47.66,47.6868,34229.0
2020-05-14 12:10:00,53.49,53.78,53.48,53.74,321447.0,47.6868,47.9453,47.6779,47.9097,321447.0
2020-05-14 12:20:00,53.75,53.9,53.72,53.73,172994.0,47.9186,48.0523,47.8918,47.9008,172994.0
2020-05-14 12:30:00,53.73,53.76,53.61,53.61,37827.0,47.9008,47.9275,47.7938,47.7938,37827.0
2020-05-14 12:40:00,53.62,53.63,53.46,53.47,54746.0,47.8027,47.8116,47.66,47.669,54746.0
2020-05-14 12:50:00,53.46,53.62,53.46,53.55,57564.0,47.66,47.8027,47.66,47.7403,57564.0
2020-05-14 13:00:00,53.55,53.61,53.49,53.5,41165.0,47.7403,47.7938,47.6868,47.6957,41165.0
2020-05-14 13:10:00,53.5,53.54,53.46,53.5,34776.0,47.6957,47.7314,47.66,47.6957,34776.0
2020-05-14 13:20:00,53.5,53.54,53.47,53.51,70697.0,47.6957,47.7314,47.669,47.7046,70697.0
2020-05-14 13:30:00,53.5,53.59,53.47,53.49,55321.0,47.6957,47.7759,47.669,47.6868,55321.0
2020-05-14 13:40:00,53.49,53.49,53.39,53.41,54556.0,47.6868,47.6868,47.5976,47.6155,54556.0
2020-05-14 13:50:00,53.41,53.48,53.35,53.39,73051.0,47.6155,47.6779,47.562,47.5976,73051.0
2020-05-14 14:00:00,53.38,53.41,53.32,53.35,44654.0,47.5887,47.6155,47.5352,47.562,44654.0
2020-05-14 14:10:00,53.34,53.37,53.27,53.37,101046.0,47.5531,47.5798,47.4907,47.5798,101046.0
2020-05-14 14:20:00,53.38,53.41,53.3,53.37,50219.0,47.5887,47.6155,47.5174,47.5798,50219.0
2020-05-14 14:30:00,53.38,53.38,53.25,53.27,48767.0,47.5887,47.5887,47.4728,47.4907,48767.0
2020-05-14 14:40:00,53.27,53.3,53.22,53.24,42821.0,47.4907,47.5174,47.4461,47.4639,42821.0
2020-05-14 14:50:00,53.25,53.3,53.2,53.29,67387.0,47.4728,47.5174,47.4283,47.5085,67387.0
2020-05-14 15:00:00,53.28,53.43,53.27,53.34,121290.0,47.4996,47.6333,47.4907,47.5531,121290.0
2020-05-14 15:10:00,53.34,53.44,53.27,53.44,147272.0,47.5531,47.6422,47.4907,47.6422,147272.0
2020-05-14 15:20:00,53.44,53.46,53.38,53.44,158525.0,47.6422,47.66,47.5887,47.6422,158525.0
2020-05-14 15:30:00,53.44,53.45,53.31,53.36,115018.0,47.6422,47.6511,47.5263,47.5709,115018.0
2020-05-14 15:40:00,53.35,53.41,53.3,53.34,174472.0,47.562,47.6155,47.5174,47.5531,174472.0
2020-05-14 15:50:00,53.35,53.52,53.31,53.46,383501.0,47.562,47.7135,47.5263,47.66,383501.0
2020-05-15 09:30:00,52.58,52.88,52.54,52.6,246410.0,46.8755,47.143,46.8399,46.8934,246410.0
2020-05-15 09:40:00,52.61,52.93,52.61,52.93,103592.0,46.9023,47.1875,46.9023,47.1875,103592.0
2020-05-15 09:50:00,52.93,53.15,52.79,53.12,200474.0,47.1875,47.3837,47.0627,47.3569,200474.0
2020-05-15 10:00:00,53.12,53.26,53.08,53.26,158096.0,47.3569,47.4817,47.3213,47.4817,158096.0
2020-05-15 10:10:00,53.24,53.26,53.12,53.16,114451.0,47.4639,47.4817,47.3569,47.3926,114451.0
2020-05-15 10:20:00,53.17,53.17,52.92,52.93,80217.0,47.4015,47.4015,47.1786,47.1875,80217.0
2020-05-15 10:30:00,52.93,52.93,52.72,52.78,82078.0,47.1875,47.1875,47.0003,47.0538,82078.0
2020-05-15 10:40:00,52.77,52.81,52.69,52.75,33908.0,47.0449,47.0806,46.9736,47.0271,33908.0
2020-05-15 10:50:00,52.74,52.81,52.68,52.7,71327.0,47.0182,47.0806,46.9647,46.9825,71327.0
2020-05-15 11:00:00,52.69,52.77,52.64,52.76,75806.0,46.9736,47.0449,46.929,47.036,75806.0
2020-05-15 11:10:00,52.75,52.85,52.73,52.8,65196.0,47.0271,47.1162,47.0092,47.0717,65196.0
2020-05-15 11:20:00,52.8,52.83,52.65,52.66,59307.0,47.0717,47.0984,46.9379,46.9468,59307.0
2020-05-15 11:30:00,52.67,52.87,52.65,52.82,154633.0,46.9558,47.1341,46.9379,47.0895,154633.0
2020-05-15 11:40:00,52.84,52.87,52.72,52.86,33669.0,47.1073,47.1341,47.0003,47.1251,33669.0
2020-05-15 11:50:00,52.87,53.06,52.86,53.05,34034.0,47.1341,47.3034,47.1251,47.2945,34034.0
2020-05-15 12:00:00,53.05,53.16,53.05,53.16,41422.0,47.2945,47.3926,47.2945,47.3926,41422.0
2020-05-15 12:10:00,53.16,53.25,53.11,53.21,53012.0,47.3926,47.4728,47.348,47.4372,53012.0
2020-05-15 12:20:00,53.23,53.29,53.22,53.25,37628.0,47.455,47.5085,47.4461,47.4728,37628.0
2020-05-15 12:30:00,53.24,53.25,53.15,53.18,62781.0,47.4639,47.4728,47.3837,47.4104,62781.0
2020-05-15 12:40:00,53.19,53.2,53.07,53.14,62345.0,47.4193,47.4283,47.3124,47.3748,62345.0
2020-05-15 12:50:00,53.15,53.2,53.09,53.16,20724.0,47.3837,47.4283,47.3302,47.3926,20724.0
2020-05-15 13:00:00,53.17,53.24,53.14,53.16,66986.0,47.4015,47.4639,47.3748,47.3926,66986.0
2020-05-15 13:10:00,53.16,53.26,53.16,53.16,42347.0,47.3926,47.4817,47.3926,47.3926,42347.0
2020-05-15 13:20:00,53.16,53.2,53.1,53.16,20942.0,47.3926,47.4283,47.3391,47.3926,20942.0
2020-05-15 13:30:00,53.15,53.15,52.94,52.98,65894.0,47.3837,47.3837,47.1965,47.2321,65894.0
2020-05-15 13:40:00,52.97,52.98,52.9,52.95,24797.0,47.2232,47.2321,47.1608,47.2054,24797.0
2020-05-15 13:50:00,52.95,53.08,52.94,53.07,18581.0,47.2054,47.3213,47.1965,47.3124,18581.0
2020-05-15 14:00:00,53.07,53.19,53.07,53.16,29970.0,47.3124,47.4193,47.3124,47.3926,29970.0
2020-05-15 14:10:00,53.16,53.24,53.16,53.23,32388.0,47.3926,47.4639,47.3926,47.455,32388.0
2020-05-15 14:20:00,53.24,53.36,53.24,53.3,33300.0,47.4639,47.5709,47.4639,47.5174,33300.0
2020-05-15 14:30:00,53.3,53.31,53.15,53.19,25864.0,47.5174,47.5263,47.3837,47.4193,25864.0
2020-05-15 14:40:00,53.19,53.2,53.12,53.19,42096.0,47.4193,47.4283,47.3569,47.4193,42096.0
2020-05-15 14:50:00,53.19,53.25,53.14,53.15,39273.0,47.4193,47.4728,47.3748,47.3837,39273.0
2020-05-15 15:00:00,53.15,53.26,53.11,53.24,79681.0,47.3837,47.4817,47.348,47.4639,79681.0
2020-05-15 15:10:00,53.23,53.25,53.16,53.22,33799.0,47.455,47.4728,47.3926,47.4461,33799.0
2020-05-15 15:20:00,53.22,53.26,53.16,53.18,57361.0,47.4461,47.4817,47.3926,47.4104,57361.0
2020-05-15 15:30:00,53.19,53.21,53.11,53.13,43197.0,47.4193,47.4372,47.348,47.3659,43197.0
2020-05-15 15:40:00,53.14,53.27,53.07,53.27,78547.0,47.3748,47.4907,47.3124,47.4907,78547.0
2020-05-15 15:50:00,53.28,53.4,53.22,53.38,123251.0,47.4996,47.6066,47.4461,47.5887,123251.0
2020-05-18 09:30:00,53.61,53.68,53.38,53.53,332497.0,47.7938,47.8562,47.5887,47.7225,332497.0
2020-05-18 09:40:00,53.53,53.86,53.5,53.73,99190.0,47.7225,48.0167,47.6957,47.9008,99190.0
2020-05-18 09:50:00,53.74,53.8,53.58,53.62,150204.0,47.9097,47.9632,47.767,47.8027,150204.0
2020-05-18 10:00:00,53.65,53.65,53.48,53.62,95184.0,47.8294,47.8294,47.6779,47.8027,95184.0
2020-05-18 10:10:00,53.6,53.85,53.55,53.82,55319.0,47.7849,48.0077,47.7403,47.981,55319.0
2020-05-18 10:20:00,53.83,53.85,53.6,53.61,163798.0,47.9899,48.0077,47.7849,47.7938,163798.0
2020-05-18 10:30:00,53.6,53.68,53.52,53.65,128284.0,47.7849,47.8562,47.7135,47.8294,128284.0
2020-05-18 10:40:00,53.65,53.67,53.46,53.47,108550.0,47.8294,47.8473,47.66,47.669,108550.0
2020-05-18 10:50:00,53.47,53.58,53.44,53.58,125586.0,47.669,47.767,47.6422,47.767,125586.0
2020-05-18 11:00:00,53.59,53.72,53.59,53.72,62599.0,47.7759,47.8918,47.7759,47.8918,62599.0
2020-05-18 11:10:00,53.72,53.84,53.65,53.82,60851.0,47.8918,47.9988,47.8294,47.981,60851.0
2020-05-18 11:20:00,53.81,53.99,53.76,53.91,107316.0,47.9721,48.1325,47.9275,48.0612,107316.0
2020-05-18 11:30:00,53.91,53.96,53.8,53.84,134550.0,48.0612,48.1058,47.9632,47.9988,134550.0
2020-05-18 11:40:00,53.84,53.87,53.68,53.74,41138.0,47.9988,48.0256,47.8562,47.9097,41138.0
2020-05-18 11:50:00,53.74,53.75,53.65,53.67,91121.0,47.9097,47.9186,47.8294,47.8473,91121.0
2020-05-18 12:00:00,53.66,53.68,53.55,53.66,60608.0,47.8384,47.8562,47.7403,47.8384,60608.0
2020-05-18 12:10:00,53.66,53.71,53.62,53.7,36758.0,47.8384,47.8829,47.8027,47.874,36758.0
2020-05-18 12:20:00,53.71,53.8,53.66,53.67,73600.0,47.8829,47.9632,47.8384,47.8473,73600.0
2020-05-18 12:30:00,53.68,53.71,53.57,53.57,64402.0,47.8562,47.8829,47.7581,47.7581,64402.0
2020-05-18 12:40:00,53.57,53.58,53.47,53.51,61367.0,47.7581,47.767,47.669,47.7046,61367.0
2020-05-18 12:50:00,53.51,53.51,53.46,53.49,30351.0,47.7046,47.7046,47.66,47.6868,30351.0
2020-05-18 13:00:00,53.49,53.53,53.46,53.53,50234.0,47.6868,47.7225,47.66,47.7225,50234.0
2020-05-18 13:10:00,53.52,53.67,53.5,53.66,84915.0,47.7135,47.8473,47.6957,47.8384,84915.0
2020-05-18 13:20:00,53.67,53.73,53.65,53.71,36151.0,47.8473,47.9008,47.8294,47.8829,36151.0
2020-05-18 13:30:00,53.72,53.74,53.68,53.71,49731.0,47.8918,47.9097,47.8562,47.8829,49731.0
2020-05-18 13:40:00,53.72,53.73,53.55,53.55,106155.0,47.8918,47.9008,47.7403,47.7403,106155.0
2020-05-18 13:50:00,53.55,53.64,53.54,53.61,40614.0,47.7403,47.8205,47.7314,47.7938,40614.0
2020-05-18 14:00:00,53.6,53.67,53.57,53.64,55698.0,47.7849,47.8473,47.7581,47.8205,55698.0
2020-05-18 14:10:00,53.64,53.77,53.62,53.71,56535.0,47.8205,47.9364,47.8027,47.8829,56535.0
2020-05-18 14:20:00,53.72,53.76,53.7,53.7,41105.0,47.8918,47.9275,47.874,47.874,41105.0
2020-05-18 14:30:00,53.71,53.72,53.51,53.54,90335.0,47.8829,47.8918,47.7046,47.7314,90335.0
2020-05-18 14:40:00,53.53,53.57,53.49,53.54,73758.0,47.7225,47.7581,47.6868,47.7314,73758.0
2020-05-18 14:50:00,53.53,53.55,53.43,53.44,45141.0,47.7225,47.7403,47.6333,47.6422,45141.0
2020-05-18 15:00:00,53.44,53.49,53.4,53.41,79915.0,47.6422,47.6868,47.6066,47.6155,79915.0
2020-05-18 15:10:00,53.41,53.42,53.34,53.4,76926.0,47.6155,47.6244,47.5531,47.6066,76926.0
2020-05-18 15:20:00,53.4,53.45,53.36,53.42,58373.0,47.6066,47.6511,47.5709,47.6244,58373.0
2020-05-18 15:30:00,53.43,53.58,53.42,53.57,80782.0,47.6333,47.767,47.6244,47.7581,80782.0
2020-05-18 15:40:00,53.57,53.59,53.54,53.57,136656.0,47.7581,47.7759,47.7314,47.7581,136656.0
2020-05-18 15:50:00,53.57,53.6,53.45,53.46,165360.0,47.7581,47.7849,47.6511,47.66,165360.0
2020-05-19 09:30:00,53.39,53.9,53.35,53.9,170834.0,47.5976,48.0523,47.562,48.0523,170834.0
2020-05-19 09:40:00,53.89,54.02,53.76,54.01,115786.0,48.0434,48.1593,47.9275,48.1504,115786.0
2020-05-19 09:50:00,54.0,54.01,53.77,53.82,83490.0,48.1415,48.1504,47.9364,47.981,83490.0
2020-05-19 10:00:00,53.84,54.02,53.81,53.81,49489.0,47.9988,48.1593,47.9721,47.9721,49489.0
2020-05-19 10:10:00,53.81,53.86,53.73,53.81,42935.0,47.9721,48.0167,47.9008,47.9721,42935.0
2020-05-19 10:20:00,53.82,53.85,53.63,53.67,38136.0,47.981,48.0077,47.8116,47.8473,38136.0
2020-05-19 10:30:00,53.67,53.76,53.6,53.66,42684.0,47.8473,47.9275,47.7849,47.8384,42684.0
2020-05-19 10:40:00,53.65,53.67,53.52,53.54,40164.0,47.8294,47.8473,47.7135,47.7314,40164.0
2020-05-19 10:50:00,53.54,53.63,53.5,53.6,32467.0,47.7314,47.8116,47.6957,47.7849,32467.0
2020-05-19 11:00:00,53.59,53.59,53.38,53.44,66656.0,47.7759,47.7759,47.5887,47.6422,66656.0
2020-05-19 11:10:00,53.44,53.45,53.35,53.42,58495.0,47.6422,47.6511,47.562,47.6244,58495.0
2020-05-19 11:20:00,53.41,53.41,53.25,53.28,71015.0,47.6155,47.6155,47.4728,47.4996,71015.0
2020-05-19 11:30:00,53.28,53.29,53.17,53.23,76896.0,47.4996,47.5085,47.4015,47.455,76896.0
2020-05-19 11:40:00,53.22,53.33,53.22,53.3,44860.0,47.4461,47.5442,47.4461,47.5174,44860.0
2020-05-19 11:50:00,53.3,53.35,53.27,53.33,17488.0,47.5174,47.562,47.4907,47.5442,17488.0
2020-05-19 12:00:00,53.32,53.36,53.28,53.34,21153.0,47.5352,47.5709,47.4996,47.5531,21153.0
2020-05-19 12:10:00,53.36,53.45,53.29,53.29,28663.0,47.5709,47.6511,47.5085,47.5085,28663.0
2020-05-19 12:20:00,53.3,53.33,53.25,53.29,24195.0,47.5174,47.5442,47.4728,47.5085,24195.0
2020-05-19 12:30:00,53.29,53.36,53.24,53.3,25002.0,47.5085,47.5709,47.4639,47.5174,25002.0
2020-05-19 12:40:00,53.3,53.36,53.3,53.33,21225.0,47.5174,47.5709,47.5174,47.5442,21225.0
2020-05-19 12:50:00,53.33,53.33,53.26,53.31,24331.0,47.5442,47.5442,47.4817,47.5263,24331.0
2020-05-19 13:00:00,53.3,53.32,53.26,53.31,30809.0,47.5174,47.5352,47.4817,47.5263,30809.0
2020-05-19 13:10:00,53.31,53.34,53.29,53.32,26191.0,47.5263,47.5531,47.5085,47.5352,26191.0
2020-05-19 13:20:00,53.31,53.41,53.31,53.38,19445.0,47.5263,47.6155,47.5263,47.5887,19445.0
2020-05-19 13:30:00,53.39,53.44,53.37,53.41,21506.0,47.5976,47.6422,47.5798,47.6155,21506.0
2020-05-19 13:40:00,53.41,53.43,53.29,53.33,39659.0,47.6155,47.6333,47.5085,47.5442,39659.0
2020-05-19 13:50:00,53.33,53.33,53.2,53.23,51159.0,47.5442,47.5442,47.4283,47.455,51159.0
2020-05-19 14:00:00,53.23,53.34,53.23,53.34,32080.0,47.455,47.5531,47.455,47.5531,32080.0
2020-05-19 14:10:00,53.34,53.41,53.33,53.41,31413.0,47.5531,47.6155,47.5442,47.6155,31413.0
2020-05-19 14:20:00,53.4,53.5,53.39,53.5,19004.0,47.6066,47.6957,47.5976,47.6957,19004.0
2020-05-19 14:30:00,53.51,53.61,53.49,53.58,34597.0,47.7046,47.7938,47.6868,47.767,34597.0
2020-05-19 14:40:00,53.57,53.6,53.51,53.58,29958.0,47.7581,47.7849,47.7046,47.767,29958.0
2020-05-19 14:50:00,53.58,53.59,53.31,53.35,64792.0,47.767,47.7759,47.5263,47.562,64792.0
2020-05-19 15:00:00,53.34,53.45,53.33,53.45,40676.0,47.5531,47.6511,47.5442,47.6511,40676.0
2020-05-19 15:10:00,53.44,53.79,53.41,53.76,344151.0,47.6422,47.9542,47.6155,47.9275,344151.0
2020-05-19 15:20:00,53.76,54.06,53.72,54.03,135052.0,47.9275,48.195,47.8918,48.1682,135052.0
2020-05-19 15:30:00,54.04,54.07,53.82,53.88,126229.0,48.1771,48.2039,47.981,48.0345,126229.0
2020-05-19 15:40:00,53.88,53.94,53.66,53.66,180587.0,48.0345,48.088,47.8384,47.8384,180587.0
2020-05-19 15:50:00,53.65,53.75,53.59,53.59,213418.0,47.8294,47.9186,47.7759,47.7759,213418.0
2020-05-20 09:30:00,54.33,54.42,54.14,54.24,213273.0,48.4357,48.5159,48.2663,48.3554,213273.0
2020-05-20 09:40:00,54.24,54.35,54.19,54.23,77551.0,48.3554,48.4535,48.3109,48.3465,77551.0
2020-05-20 09:50:00,54.24,54.28,54.16,54.22,62859.0,48.3554,48.3911,48.2841,48.3376,62859.0
2020-05-20 10:00:00,54.22,54.26,54.11,54.15,43096.0,48.3376,48.3733,48.2395,48.2752,43096.0
2020-05-20 10:10:00,54.15,54.26,54.11,54.18,144676.0,48.2752,48.3733,48.2395,48.3019,144676.0
2020-05-20 10:20:00,54.18,54.18,54.0,54.14,117913.0,48.3019,48.3019,48.1415,48.2663,117913.0
2020-05-20 10:30:00,54.14,54.17,54.04,54.14,72554.0,48.2663,48.293,48.1771,48.2663,72554.0
2020-05-20 10:40:00,54.13,54.26,54.12,54.12,73015.0,48.2574,48.3733,48.2484,48.2484,73015.0
2020-05-20 10:50:00,54.13,54.17,54.03,54.14,30823.0,48.2574,48.293,48.1682,48.2663,30823.0
2020-05-20 11:00:00,54.15,54.52,54.15,54.51,76802.0,48.2752,48.605,48.2752,48.5961,76802.0
2020-05-20 11:10:00,54.51,54.51,54.34,54.39,75184.0,48.5961,48.5961,48.4446,48.4892,75184.0
2020-05-20 11:20:00,54.37,54.62,54.3,54.61,169982.0,48.4713,48.6942,48.4089,48.6853,169982.0
2020-05-20 11:30:00,54.61,54.75,54.53,54.59,236101.0,48.6853,48.8101,48.614,48.6675,236101.0
2020-05-20 11:40:00,54.59,54.6,54.51,54.53,41218.0,48.6675,48.6764,48.5961,48.614,41218.0
2020-05-20 11:50:00,54.53,54.53,54.44,54.47,63894.0,48.614,48.614,48.5337,48.5605,63894.0
2020-05-20 12:00:00,54.48,54.51,54.34,54.34,42504.0,48.5694,48.5961,48.4446,48.4446,42504.0
2020-05-20 12:10:00,54.34,54.35,54.2,54.21,42680.0,48.4446,48.4535,48.3198,48.3287,42680.0
2020-05-20 12:20:00,54.21,54.23,54.11,54.14,40619.0,48.3287,48.3465,48.2395,48.2663,40619.0
2020-05-20 12:30:00,54.14,54.17,54.08,54.12,25225.0,48.2663,48.293,48.2128,48.2484,25225.0
2020-05-20 12:40:00,54.12,54.13,53.99,54.02,35590.0,48.2484,48.2574,48.1325,48.1593,35590.0
2020-05-20 12:50:00,54.03,54.07,54.0,54.07,21066.0,48.1682,48.2039,48.1415,48.2039,21066.0
2020-05-20 13:00:00,54.1,54.14,54.07,54.08,19195.0,48.2306,48.2663,48.2039,48.2128,19195.0
2020-05-20 13:10:00,54.08,54.14,54.03,54.05,16263.0,48.2128,48.2663,48.1682,48.186,16263.0
2020-05-20 13:20:00,54.06,54.06,53.93,53.95,67786.0,48.195,48.195,48.0791,48.0969,67786.0
2020-05-20 13:30:00,53.96,54.06,53.95,54.01,54884.0,48.1058,48.195,48.0969,48.1504,54884.0
2020-05-20 13:40:00,54.01,54.01,53.93,53.95,41872.0,48.1504,48.1504,48.0791,48.0969,41872.0
2020-05-20 13:50:00,53.95,53.95,53.8,53.81,42717.0,48.0969,48.0969,47.9632,47.9721,42717.0
2020-05-20 14:00:00,53.8,53.83,53.7,53.76,98814.0,47.9632,47.9899,47.874,47.9275,98814.0
2020-05-20 14:10:00,53.77,53.81,53.74,53.79,36325.0,47.9364,47.9721,47.9097,47.9542,36325.0
2020-05-20 14:20:00,53.78,53.88,53.74,53.76,46630.0,47.9453,48.0345,47.9097,47.9275,46630.0
2020-05-20 14:30:00,53.75,53.85,53.73,53.83,33896.0,47.9186,48.0077,47.9008,47.9899,33896.0
2020-05-20 14:40:00,53.82,53.82,53.74,53.78,19838.0,47.981,47.981,47.9097,47.9453,19838.0
2020-05-20 14:50:00,53.78,53.88,53.78,53.8,93574.0,47.9453,48.0345,47.9453,47.9632,93574.0
2020-05-20 15:00:00,53.79,53.83,53.75,53.76,50273.0,47.9542,47.9899,47.9186,47.9275,50273.0
2020-05-20 15:10:00,53.76,53.77,53.69,53.73,68951.0,47.9275,47.9364,47.8651,47.9008,68951.0
2020-05-20 15:20:00,53.73,53.85,53.72,53.8,61263.0,47.9008,48.0077,47.8918,47.9632,61263.0
2020-05-20 15:30:00,53.8,53.84,53.77,53.82,61006.0,47.9632,47.9988,47.9364,47.981,61006.0
2020-05-20 15:40:00,53.8,53.81,53.69,53.71,125690.0,47.9632,47.9721,47.8651,47.8829,125690.0
2020-05-20 15:50:00,53.71,53.88,53.64,53.81,289799.0,47.8829,48.0345,47.8205,47.9721,289799.0
2020-05-21 09:30:00,56.95,57.27,56.31,57.09,2911610.0,50.7714,51.0567,50.2008,50.8962,2911610.0
2020-05-21 09:40:00,57.11,57.44,56.44,56.47,1639297.0,50.9141,51.2083,50.3167,50.3435,1639297.0
2020-05-21 09:50:00,56.47,56.47,55.64,55.99,1782650.0,50.3435,50.3435,49.6035,49.9156,1782650.0
2020-05-21 10:00:00,56.0,56.08,55.42,55.55,1092855.0,49.9245,49.9958,49.4074,49.5233,1092855.0
2020-05-21 10:10:00,55.54,55.77,55.3,55.69,793112.0,49.5144,49.7194,49.3004,49.6481,793112.0
2020-05-21 10:20:00,55.69,55.92,55.51,55.87,506054.0,49.6481,49.8532,49.4876,49.8086,506054.0
2020-05-21 10:30:00,55.86,55.87,55.47,55.76,618228.0,49.7997,49.8086,49.452,49.7105,618228.0
2020-05-21 10:40:00,55.77,56.12,55.7,56.05,627873.0,49.7194,50.0315,49.657,49.9691,627873.0
2020-05-21 10:50:00,56.05,56.06,55.49,55.55,443224.0,49.9691,49.978,49.4698,49.5233,443224.0
2020-05-21 11:00:00,55.54,55.64,55.39,55.4,384202.0,49.5144,49.6035,49.3807,49.3896,384202.0
2020-05-21 11:10:00,55.39,55.41,55.15,55.18,270096.0,49.3807,49.3985,49.1667,49.1934,270096.0
2020-05-21 11:20:00,55.18,55.2,54.96,55.14,413290.0,49.1934,49.2113,48.9973,49.1578,413290.0
2020-05-21 11:30:00,55.14,55.36,55.11,55.33,415933.0,49.1578,49.3539,49.131,49.3272,415933.0
2020-05-21 11:40:00,55.32,55.46,55.3,55.3,209478.0,49.3183,49.4431,49.3004,49.3004,209478.0
2020-05-21 11:50:00,55.29,55.41,55.25,55.34,128968.0,49.2915,49.3985,49.2558,49.3361,128968.0
2020-05-21 12:00:00,55.34,55.39,55.0,55.01,245196.0,49.3361,49.3807,49.033,49.0419,245196.0
2020-05-21 12:10:00,55.01,55.15,55.0,55.04,237818.0,49.0419,49.1667,49.033,49.0686,237818.0
2020-05-21 12:20:00,55.03,55.14,54.97,55.01,137041.0,49.0597,49.1578,49.0062,49.0419,137041.0
2020-05-21 12:30:00,55.0,55.01,54.69,54.72,266580.0,49.033,49.0419,48.7566,48.7833,266580.0
2020-05-21 12:40:00,54.73,55.06,54.72,54.96,187697.0,48.7923,49.0865,48.7833,48.9973,187697.0
2020-05-21 12:50:00,54.94,55.04,54.9,55.03,90106.0,48.9795,49.0686,48.9438,49.0597,90106.0
2020-05-21 13:00:00,55.04,55.16,55.0,55.09,130840.0,49.0686,49.1756,49.033,49.1132,130840.0
2020-05-21 13:10:00,55.09,55.13,54.98,55.11,128694.0,49.1132,49.1489,49.0151,49.131,128694.0
2020-05-21 13:20:00,55.11,55.12,55.01,55.06,97107.0,49.131,49.14,49.0419,49.0865,97107.0
2020-05-21 13:30:00,55.06,55.12,55.02,55.09,78077.0,49.0865,49.14,49.0508,49.1132,78077.0
2020-05-21 13:40:00,55.09,55.34,55.05,55.33,155459.0,49.1132,49.3361,49.0775,49.3272,155459.0
2020-05-21 13:50:00,55.33,55.39,55.23,55.25,144727.0,49.3272,49.3807,49.238,49.2558,144727.0
2020-05-21 14:00:00,55.24,55.3,55.19,55.29,97646.0,49.2469,49.3004,49.2024,49.2915,97646.0
2020-05-21 14:10:00,55.29,55.5,55.28,55.38,177169.0,49.2915,49.4787,49.2826,49.3717,177169.0
2020-05-21 14:20:00,55.38,55.43,55.29,55.36,96184.0,49.3717,49.4163,49.2915,49.3539,96184.0
2020-05-21 14:30:00,55.36,55.38,55.08,55.11,134251.0,49.3539,49.3717,49.1043,49.131,134251.0
2020-05-21 14:40:00,55.11,55.19,55.03,55.09,94174.0,49.131,49.2024,49.0597,49.1132,94174.0
2020-05-21 14:50:00,55.1,55.2,55.09,55.14,99188.0,49.1221,49.2113,49.1132,49.1578,99188.0
2020-05-21 15:00:00,55.13,55.37,55.07,55.36,236711.0,49.1489,49.3628,49.0954,49.3539,236711.0
2020-05-21 15:10:00,55.36,55.5,55.3,55.5,258193.0,49.3539,49.4787,49.3004,49.4787,258193.0
2020-05-21 15:20:00,55.5,55.5,55.32,55.42,189057.0,49.4787,49.4787,49.3183,49.4074,189057.0
2020-05-21 15:30:00,55.42,55.48,55.31,55.43,155183.0,49.4074,49.4609,49.3093,49.4163,155183.0
2020-05-21 15:40:00,55.43,55.47,55.3,55.33,232448.0,49.4163,49.452,49.3004,49.3272,232448.0
2020-05-21 15:50:00,55.33,55.34,55.21,55.28,370749.0,49.3272,49.3361,49.2202,49.2826,370749.0
2020-05-22 09:30:00,54.71,54.8,54.27,54.5,685196.0,48.7744,48.8547,48.3822,48.5872,685196.0
2020-05-22 09:40:00,54.5,54.94,54.45,54.91,191241.0,48.5872,48.9795,48.5426,48.9527,191241.0
2020-05-22 09:50:00,54.9,55.13,54.88,55.09,281722.0,48.9438,49.1489,48.926,49.1132,281722.0
2020-05-22 10:00:00,55.09,55.28,55.06,55.18,148270.0,49.1132,49.2826,49.0865,49.1934,148270.0
2020-05-22 10:10:00,55.18,55.2,54.88,54.92,184095.0,49.1934,49.2113,48.926,48.9617,184095.0
2020-05-22 10:20:00,54.92,55.02,54.85,54.97,126710.0,48.9617,49.0508,48.8992,49.0062,126710.0
2020-05-22 10:30:00,54.97,55.07,54.86,55.06,113625.0,49.0062,49.0954,48.9082,49.0865,113625.0
2020-05-22 10:40:00,55.06,55.25,55.04,55.21,75778.0,49.0865,49.2558,49.0686,49.2202,75778.0
2020-05-22 10:50:00,55.21,55.26,55.11,55.11,102206.0,49.2202,49.2648,49.131,49.131,102206.0
2020-05-22 11:00:00,55.12,55.17,55.04,55.06,65926.0,49.14,49.1845,49.0686,49.0865,65926.0
2020-05-22 11:10:00,55.06,55.17,55.06,55.13,68976.0,49.0865,49.1845,49.0865,49.1489,68976.0
2020-05-22 11:20:00,55.14,55.18,54.97,55.13,101265.0,49.1578,49.1934,49.0062,49.1489,101265.0
2020-05-22 11:30:00,55.12,55.3,55.1,55.27,126420.0,49.14,49.3004,49.1221,49.2737,126420.0
2020-05-22 11:40:00,55.27,55.37,55.25,55.33,145328.0,49.2737,49.3628,49.2558,49.3272,145328.0
2020-05-22 11:50:00,55.32,55.53,55.31,55.53,183050.0,49.3183,49.5055,49.3093,49.5055,183050.0
2020-05-22 12:00:00,55.52,55.6,55.45,55.54,141202.0,49.4966,49.5679,49.4342,49.5144,141202.0
2020-05-22 12:10:00,55.54,55.66,55.41,55.49,150322.0,49.5144,49.6214,49.3985,49.4698,150322.0
2020-05-22 12:20:00,55.49,55.51,55.33,55.35,103168.0,49.4698,49.4876,49.3272,49.345,103168.0
2020-05-22 12:30:00,55.34,55.42,55.3,55.42,77875.0,49.3361,49.4074,49.3004,49.4074,77875.0
2020-05-22 12:40:00,55.41,55.51,55.36,55.38,115339.0,49.3985,49.4876,49.3539,49.3717,115339.0
2020-05-22 12:50:00,55.37,55.46,55.36,55.4,91580.0,49.3628,49.4431,49.3539,49.3896,91580.0
2020-05-22 13:00:00,55.4,55.48,55.39,55.4,61683.0,49.3896,49.4609,49.3807,49.3896,61683.0
2020-05-22 13:10:00,55.41,55.47,55.37,55.4,52360.0,49.3985,49.452,49.3628,49.3896,52360.0
2020-05-22 13:20:00,55.4,55.43,55.33,55.35,49069.0,49.3896,49.4163,49.3272,49.345,49069.0
2020-05-22 13:30:00,55.34,55.43,55.32,55.39,69283.0,49.3361,49.4163,49.3183,49.3807,69283.0
2020-05-22 13:40:00,55.39,55.44,55.34,55.34,75478.0,49.3807,49.4252,49.3361,49.3361,75478.0
2020-05-22 13:50:00,55.33,55.39,55.33,55.36,68779.0,49.3272,49.3807,49.3272,49.3539,68779.0
2020-05-22 14:00:00,55.37,55.38,55.29,55.31,68199.0,49.3628,49.3717,49.2915,49.3093,68199.0
2020-05-22 14:10:00,55.31,55.33,55.13,55.15,85873.0,49.3093,49.3272,49.1489,49.1667,85873.0
2020-05-22 14:20:00,55.16,55.25,55.15,55.21,49890.0,49.1756,49.2558,49.1667,49.2202,49890.0
2020-05-22 14:30:00,55.21,55.3,55.21,55.29,74692.0,49.2202,49.3004,49.2202,49.2915,74692.0
2020-05-22 14:40:00,55.29,55.31,55.13,55.2,94339.0,49.2915,49.3093,49.1489,49.2113,94339.0
2020-05-22 14:50:00,55.2,55.27,55.16,55.25,67699.0,49.2113,49.2737,49.1756,49.2558,67699.0
2020-05-22 15:00:00,55.25,55.3,55.18,55.2,71346.0,49.2558,49.3004,49.1934,49.2113,71346.0
2020-05-22 15:10:00,55.2,55.22,55.13,55.16,76583.0,49.2113,49.2291,49.1489,49.1756,76583.0
2020-05-22 15:20:00,55.16,55.19,55.1,55.16,90207.0,49.1756,49.2024,49.1221,49.1756,90207.0
2020-05-22 15:30:00,55.15,55.24,55.14,55.17,81295.0,49.1667,49.2469,49.1578,49.1845,81295.0
2020-05-22 15:40:00,55.16,55.2,55.1,55.12,182884.0,49.1756,49.2113,49.1221,49.14,182884.0
2020-05-22 15:50:00,55.13,55.22,55.03,55.22,316435.0,49.1489,49.2291,49.0597,49.2291,316435.0
2020-05-26 09:30:00,54.52,54.59,53.87,53.89,560733.0,48.605,48.6675,48.0256,48.0434,560733.0
2020-05-26 09:40:00,53.9,54.06,53.73,53.95,278164.0,48.0523,48.195,47.9008,48.0969,278164.0
2020-05-26 09:50:00,53.94,54.05,53.83,53.88,135800.0,48.088,48.186,47.9899,48.0345,135800.0
2020-05-26 10:00:00,53.87,54.05,53.87,53.91,155713.0,48.0256,48.186,48.0256,48.0612,155713.0
2020-05-26 10:10:00,53.91,53.93,53.78,53.85,102012.0,48.0612,48.0791,47.9453,48.0077,102012.0
2020-05-26 10:20:00,53.85,53.92,53.72,53.76,127451.0,48.0077,48.0701,47.8918,47.9275,127451.0
2020-05-26 10:30:00,53.76,53.99,53.76,53.98,63017.0,47.9275,48.1325,47.9275,48.1236,63017.0
2020-05-26 10:40:00,53.96,53.98,53.89,53.94,113861.0,48.1058,48.1236,48.0434,48.088,113861.0
2020-05-26 10:50:00,53.95,54.15,53.92,54.04,105465.0,48.0969,48.2752,48.0701,48.1771,105465.0
2020-05-26 11:00:00,54.01,54.12,53.95,54.01,83131.0,48.1504,48.2484,48.0969,48.1504,83131.0
2020-05-26 11:10:00,54.0,54.08,53.94,53.99,66279.0,48.1415,48.2128,48.088,48.1325,66279.0
2020-05-26 11:20:00,53.99,54.01,53.86,53.95,77591.0,48.1325,48.1504,48.0167,48.0969,77591.0
2020-05-26 11:30:00,53.95,53.96,53.66,53.71,127661.0,48.0969,48.1058,47.8384,47.8829,127661.0
2020-05-26 11:40:00,53.7,53.72,53.47,53.58,132339.0,47.874,47.8918,47.669,47.767,132339.0
2020-05-26 11:50:00,53.58,53.58,53.41,53.45,145879.0,47.767,47.767,47.6155,47.6511,145879.0
2020-05-26 12:00:00,53.45,53.54,53.44,53.49,73330.0,47.6511,47.7314,47.6422,47.6868,73330.0
2020-05-26 12:10:00,53.5,53.52,53.39,53.39,73423.0,47.6957,47.7135,47.5976,47.5976,73423.0
2020-05-26 12:20:00,53.39,53.47,53.35,53.42,63147.0,47.5976,47.669,47.562,47.6244,63147.0
2020-05-26 12:30:00,53.42,53.5,53.38,53.5,54036.0,47.6244,47.6957,47.5887,47.6957,54036.0
2020-05-26 12:40:00,53.5,53.51,53.42,53.42,42535.0,47.6957,47.7046,47.6244,47.6244,42535.0
2020-05-26 12:50:00,53.43,53.48,53.42,53.45,46791.0,47.6333,47.6779,47.6244,47.6511,46791.0
2020-05-26 13:00:00,53.45,53.47,53.33,53.34,50774.0,47.6511,47.669,47.5442,47.5531,50774.0
2020-05-26 13:10:00,53.33,53.37,53.31,53.32,34643.0,47.5442,47.5798,47.5263,47.5352,34643.0
2020-05-26 13:20:00,53.32,53.47,53.32,53.47,58913.0,47.5352,47.669,47.5352,47.669,58913.0
2020-05-26 13:30:00,53.46,53.46,53.37,53.38,35046.0,47.66,47.66,47.5798,47.5887,35046.0
2020-05-26 13:40:00,53.38,53.4,53.34,53.36,34038.0,47.5887,47.6066,47.5531,47.5709,34038.0
2020-05-26 13:50:00,53.36,53.42,53.31,53.35,53935.0,47.5709,47.6244,47.5263,47.562,53935.0
2020-05-26 14:00:00,53.34,53.4,53.33,53.39,48596.0,47.5531,47.6066,47.5442,47.5976,48596.0
2020-05-26 14:10:00,53.39,53.42,53.37,53.38,66000.0,47.5976,47.6244,47.5798,47.5887,66000.0
2020-05-26 14:20:00,53.38,53.47,53.37,53.44,71386.0,47.5887,47.669,47.5798,47.6422,71386.0
2020-05-26 14:30:00,53.45,53.5,53.44,53.46,38784.0,47.6511,47.6957,47.6422,47.66,38784.0
2020-05-26 14:40:00,53.45,53.47,53.39,53.4,34322.0,47.6511,47.669,47.5976,47.6066,34322.0
2020-05-26 14:50:00,53.4,53.43,53.33,53.39,49453.0,47.6066,47.6333,47.5442,47.5976,49453.0
2020-05-26 15:00:00,53.39,53.46,53.34,53.46,62068.0,47.5976,47.66,47.5531,47.66,62068.0
2020-05-26 15:10:00,53.46,53.48,53.35,53.36,60947.0,47.66,47.6779,47.562,47.5709,60947.0
2020-05-26 15:20:00,53.36,53.41,53.33,53.38,59823.0,47.5709,47.6155,47.5442,47.5887,59823.0
2020-05-26 15:30:00,53.37,53.39,53.18,53.23,131228.0,47.5798,47.5976,47.4104,47.455,131228.0
2020-05-26 15:40:00,53.23,53.26,53.13,53.15,119720.0,47.455,47.4817,47.3659,47.3837,119720.0
2020-05-26 15:50:00,53.15,53.22,53.1,53.11,200582.0,47.3837,47.4461,47.3391,47.348,200582.0
2020-05-27 09:30:00,51.95,51.96,51.36,51.64,504164.0,46.3139,46.3228,45.7879,46.0375,504164.0
2020-05-27 09:40:00,51.65,51.73,51.5,51.52,225515.0,46.0464,46.1177,45.9127,45.9305,225515.0
2020-05-27 09:50:00,51.53,51.57,51.32,51.39,198533.0,45.9394,45.9751,45.7522,45.8146,198533.0
2020-05-27 10:00:00,51.4,51.68,51.39,51.59,126200.0,45.8235,46.0732,45.8146,45.9929,126200.0
2020-05-27 10:10:00,51.59,51.6,51.41,51.5,79693.0,45.9929,46.0018,45.8325,45.9127,79693.0
2020-05-27 10:20:00,51.51,51.52,51.3,51.46,175080.0,45.9216,45.9305,45.7344,45.877,175080.0
2020-05-27 10:30:00,51.45,51.45,51.23,51.27,164434.0,45.8681,45.8681,45.672,45.7076,164434.0
2020-05-27 10:40:00,51.27,51.34,51.11,51.11,193404.0,45.7076,45.7701,45.565,45.565,193404.0
2020-05-27 10:50:00,51.12,51.22,50.86,50.88,174614.0,45.5739,45.6631,45.3421,45.36,174614.0
2020-05-27 11:00:00,50.88,51.14,50.81,51.1,146598.0,45.36,45.5917,45.2976,45.5561,146598.0
2020-05-27 11:10:00,51.11,51.34,51.05,51.3,142872.0,45.565,45.7701,45.5115,45.7344,142872.0
2020-05-27 11:20:00,51.31,51.47,51.31,51.4,97689.0,45.7433,45.8859,45.7433,45.8235,97689.0
2020-05-27 11:30:00,51.41,51.49,51.08,51.27,171419.0,45.8325,45.9038,45.5383,45.7076,171419.0
2020-05-27 11:40:00,51.25,51.75,51.24,51.74,219287.0,45.6898,46.1356,45.6809,46.1267,219287.0
2020-05-27 11:50:00,51.74,51.85,51.64,51.85,193667.0,46.1267,46.2247,46.0375,46.2247,193667.0
2020-05-27 12:00:00,51.85,52.1,51.84,52.05,136547.0,46.2247,46.4476,46.2158,46.403,136547.0
2020-05-27 12:10:00,52.05,52.1,51.9,51.94,78084.0,46.403,46.4476,46.2693,46.305,78084.0
2020-05-27 12:20:00,51.94,52.0,51.83,51.99,115359.0,46.305,46.3584,46.2069,46.3495,115359.0
2020-05-27 12:30:00,51.99,52.13,51.97,52.06,63590.0,46.3495,46.4743,46.3317,46.4119,63590.0
2020-05-27 12:40:00,52.06,52.17,51.98,52.1,95135.0,46.4119,46.51,46.3406,46.4476,95135.0
2020-05-27 12:50:00,52.1,52.1,51.93,51.95,87358.0,46.4476,46.4476,46.296,46.3139,87358.0
2020-05-27 13:00:00,51.94,52.03,51.84,51.96,55233.0,46.305,46.3852,46.2158,46.3228,55233.0
2020-05-27 13:10:00,51.97,52.04,51.89,52.04,62280.0,46.3317,46.3941,46.2604,46.3941,62280.0
2020-05-27 13:20:00,52.05,52.06,51.91,51.93,42924.0,46.403,46.4119,46.2782,46.296,42924.0
2020-05-27 13:30:00,51.93,51.93,51.79,51.89,75480.0,46.296,46.296,46.1712,46.2604,75480.0
2020-05-27 13:40:00,51.89,51.94,51.84,51.88,78849.0,46.2604,46.305,46.2158,46.2515,78849.0
2020-05-27 13:50:00,51.88,51.97,51.87,51.93,42923.0,46.2515,46.3317,46.2426,46.296,42923.0
2020-05-27 14:00:00,51.94,52.05,51.94,52.03,39329.0,46.305,46.403,46.305,46.3852,39329.0
2020-05-27 14:10:00,52.04,52.11,52.0,52.07,54822.0,46.3941,46.4565,46.3584,46.4209,54822.0
2020-05-27 14:20:00,52.07,52.07,52.0,52.04,59012.0,46.4209,46.4209,46.3584,46.3941,59012.0
2020-05-27 14:30:00,52.05,52.09,51.99,52.0,39694.0,46.403,46.4387,46.3495,46.3584,39694.0
2020-05-27 14:40:00,51.99,52.07,51.98,52.05,56849.0,46.3495,46.4209,46.3406,46.403,56849.0
2020-05-27 14:50:00,52.05,52.16,52.02,52.16,62284.0,46.403,46.5011,46.3763,46.5011,62284.0
2020-05-27 15:00:00,52.16,52.16,52.03,52.05,78633.0,46.5011,46.5011,46.3852,46.403,78633.0
2020-05-27 15:10:00,52.06,52.12,52.04,52.12,49445.0,46.4119,46.4654,46.3941,46.4654,49445.0
2020-05-27 15:20:00,52.12,52.16,52.11,52.16,61586.0,46.4654,46.5011,46.4565,46.5011,61586.0
2020-05-27 15:30:00,52.15,52.17,52.06,52.17,145875.0,46.4922,46.51,46.4119,46.51,145875.0
2020-05-27 15:40:00,52.17,52.3,52.16,52.26,128730.0,46.51,46.6259,46.5011,46.5902,128730.0
2020-05-27 15:50:00,52.26,52.47,52.26,52.47,249490.0,46.5902,46.7775,46.5902,46.7775,249490.0
2020-05-28 09:30:00,53.62,53.98,53.58,53.84,456889.0,47.8027,48.1236,47.767,47.9988,456889.0
2020-05-28 09:40:00,53.85,53.89,53.43,53.54,422586.0,48.0077,48.0434,47.6333,47.7314,422586.0
2020-05-28 09:50:00,53.54,53.74,53.53,53.61,187664.0,47.7314,47.9097,47.7225,47.7938,187664.0
2020-05-28 10:00:00,53.61,53.93,53.55,53.91,106567.0,47.7938,48.0791,47.7403,48.0612,106567.0
2020-05-28 10:10:00,53.91,53.98,53.82,53.89,91567.0,48.0612,48.1236,47.981,48.0434,91567.0
2020-05-28 10:20:00,53.88,53.95,53.79,53.82,86693.0,48.0345,48.0969,47.9542,47.981,86693.0
2020-05-28 10:30:00,53.82,53.93,53.79,53.91,47683.0,47.981,48.0791,47.9542,48.0612,47683.0
2020-05-28 10:40:00,53.91,53.96,53.86,53.95,44180.0,48.0612,48.1058,48.0167,48.0969,44180.0
2020-05-28 10:50:00,53.95,54.0,53.65,53.75,81865.0,48.0969,48.1415,47.8294,47.9186,81865.0
2020-05-28 11:00:00,53.73,53.96,53.73,53.91,71432.0,47.9008,48.1058,47.9008,48.0612,71432.0
2020-05-28 11:10:00,53.9,54.04,53.86,53.87,62894.0,48.0523,48.1771,48.0167,48.0256,62894.0
2020-05-28 11:20:00,53.86,53.94,53.7,53.93,91534.0,48.0167,48.088,47.874,48.0791,91534.0
2020-05-28 11:30:00,53.92,53.96,53.82,53.84,105179.0,48.0701,48.1058,47.981,47.9988,105179.0
2020-05-28 11:40:00,53.85,53.86,53.73,53.76,53949.0,48.0077,48.0167,47.9008,47.9275,53949.0
2020-05-28 11:50:00,53.77,53.81,53.73,53.8,53496.0,47.9364,47.9721,47.9008,47.9632,53496.0
2020-05-28 12:00:00,53.79,53.79,53.7,53.73,60201.0,47.9542,47.9542,47.874,47.9008,60201.0
2020-05-28 12:10:00,53.73,53.83,53.71,53.82,34243.0,47.9008,47.9899,47.8829,47.981,34243.0
2020-05-28 12:20:00,53.81,53.82,53.73,53.78,32618.0,47.9721,47.981,47.9008,47.9453,32618.0
2020-05-28 12:30:00,53.79,53.94,53.78,53.91,58129.0,47.9542,48.088,47.9453,48.0612,58129.0
2020-05-28 12:40:00,53.91,53.95,53.9,53.94,43049.0,48.0612,48.0969,48.0523,48.088,43049.0
2020-05-28 12:50:00,53.94,53.99,53.89,53.91,40631.0,48.088,48.1325,48.0434,48.0612,40631.0
2020-05-28 13:00:00,53.91,53.93,53.86,53.9,31203.0,48.0612,48.0791,48.0167,48.0523,31203.0
2020-05-28 13:10:00,53.9,53.96,53.89,53.93,21310.0,48.0523,48.1058,48.0434,48.0791,21310.0
2020-05-28 13:20:00,53.94,53.94,53.83,53.89,44180.0,48.088,48.088,47.9899,48.0434,44180.0
2020-05-28 13:30:00,53.89,53.92,53.84,53.9,49435.0,48.0434,48.0701,47.9988,48.0523,49435.0
2020-05-28 13:40:00,53.9,53.9,53.77,53.78,45117.0,48.0523,48.0523,47.9364,47.9453,45117.0
2020-05-28 13:50:00,53.79,53.88,53.77,53.84,35598.0,47.9542,48.0345,47.9364,47.9988,35598.0
2020-05-28 14:00:00,53.84,53.85,53.78,53.79,33006.0,47.9988,48.0077,47.9453,47.9542,33006.0
2020-05-28 14:10:00,53.79,53.9,53.77,53.88,60287.0,47.9542,48.0523,47.9364,48.0345,60287.0
2020-05-28 14:20:00,53.88,53.89,53.78,53.8,91889.0,48.0345,48.0434,47.9453,47.9632,91889.0
2020-05-28 14:30:00,53.81,53.89,53.81,53.85,60431.0,47.9721,48.0434,47.9721,48.0077,60431.0
2020-05-28 14:40:00,53.85,53.86,53.77,53.8,43428.0,48.0077,48.0167,47.9364,47.9632,43428.0
2020-05-28 14:50:00,53.81,53.83,53.78,53.82,52242.0,47.9721,47.9899,47.9453,47.981,52242.0
2020-05-28 15:00:00,53.82,53.85,53.79,53.83,39255.0,47.981,48.0077,47.9542,47.9899,39255.0
2020-05-28 15:10:00,53.84,53.87,53.72,53.73,62332.0,47.9988,48.0256,47.8918,47.9008,62332.0
2020-05-28 15:20:00,53.73,53.77,53.66,53.66,58382.0,47.9008,47.9364,47.8384,47.8384,58382.0
2020-05-28 15:30:00,53.66,53.73,53.65,53.72,83255.0,47.8384,47.9008,47.8294,47.8918,83255.0
2020-05-28 15:40:00,53.72,53.72,53.45,53.48,147098.0,47.8918,47.8918,47.6511,47.6779,147098.0
2020-05-28 15:50:00,53.47,53.65,53.42,53.5,256994.0,47.669,47.8294,47.6244,47.6957,256994.0
2020-05-29 09:30:00,55.28,55.56,55.21,55.37,497857.0,49.2826,49.5322,49.2202,49.3628,497857.0
2020-05-29 09:40:00,55.37,55.61,55.36,55.41,376248.0,49.3628,49.5768,49.3539,49.3985,376248.0
2020-05-29 09:50:00,55.4,55.43,54.87,54.88,352362.0,49.3896,49.4163,48.9171,48.926,352362.0
2020-05-29 10:00:00,54.89,55.25,54.85,55.04,153969.0,48.9349,49.2558,48.8992,49.0686,153969.0
2020-05-29 10:10:00,55.04,55.09,54.56,54.56,185768.0,49.0686,49.1132,48.6407,48.6407,185768.0
2020-05-29 10:20:00,54.56,54.61,54.32,54.45,137378.0,48.6407,48.6853,48.4267,48.5426,137378.0
2020-05-29 10:30:00,54.45,54.62,54.44,54.58,88716.0,48.5426,48.6942,48.5337,48.6585,88716.0
2020-05-29 10:40:00,54.57,54.57,54.35,54.37,75700.0,48.6496,48.6496,48.4535,48.4713,75700.0
2020-05-29 10:50:00,54.37,54.37,54.14,54.23,102785.0,48.4713,48.4713,48.2663,48.3465,102785.0
2020-05-29 11:00:00,54.23,54.25,53.92,53.93,200123.0,48.3465,48.3643,48.0701,48.0791,200123.0
2020-05-29 11:10:00,53.92,54.17,53.91,54.15,116012.0,48.0701,48.293,48.0612,48.2752,116012.0
2020-05-29 11:20:00,54.15,54.2,53.96,54.01,131958.0,48.2752,48.3198,48.1058,48.1504,131958.0
2020-05-29 11:30:00,54.0,54.0,53.21,53.44,677975.0,48.1415,48.1415,47.4372,47.6422,677975.0
2020-05-29 11:40:00,53.45,53.52,53.26,53.4,167913.0,47.6511,47.7135,47.4817,47.6066,167913.0
2020-05-29 11:50:00,53.4,53.47,53.35,53.4,92194.0,47.6066,47.669,47.562,47.6066,92194.0
2020-05-29 12:00:00,53.4,53.48,53.33,53.33,134469.0,47.6066,47.6779,47.5442,47.5442,134469.0
2020-05-29 12:10:00,53.34,53.35,53.17,53.2,79070.0,47.5531,47.562,47.4015,47.4283,79070.0
2020-05-29 12:20:00,53.2,53.34,53.19,53.32,77913.0,47.4283,47.5531,47.4193,47.5352,77913.0
2020-05-29 12:30:00,53.33,53.36,53.23,53.34,49717.0,47.5442,47.5709,47.455,47.5531,49717.0
2020-05-29 12:40:00,53.33,53.37,53.27,53.34,69227.0,47.5442,47.5798,47.4907,47.5531,69227.0
2020-05-29 12:50:00,53.34,53.65,53.25,53.57,153603.0,47.5531,47.8294,47.4728,47.7581,153603.0
2020-05-29 13:00:00,53.56,53.59,53.48,53.53,74109.0,47.7492,47.7759,47.6779,47.7225,74109.0
2020-05-29 13:10:00,53.53,53.62,53.52,53.56,34413.0,47.7225,47.8027,47.7135,47.7492,34413.0
2020-05-29 13:20:00,53.56,53.59,53.51,53.58,51092.0,47.7492,47.7759,47.7046,47.767,51092.0
2020-05-29 13:30:00,53.57,53.64,53.53,53.54,50949.0,47.7581,47.8205,47.7225,47.7314,50949.0
2020-05-29 13:40:00,53.54,53.58,53.49,53.52,54968.0,47.7314,47.767,47.6868,47.7135,54968.0
2020-05-29 13:50:00,53.52,53.59,53.5,53.59,38296.0,47.7135,47.7759,47.6957,47.7759,38296.0
2020-05-29 14:00:00,53.59,53.78,53.58,53.75,75847.0,47.7759,47.9453,47.767,47.9186,75847.0
2020-05-29 14:10:00,53.74,53.82,53.72,53.81,48056.0,47.9097,47.981,47.8918,47.9721,48056.0
2020-05-29 14:20:00,53.81,53.89,53.74,53.86,113448.0,47.9721,48.0434,47.9097,48.0167,113448.0
2020-05-29 14:30:00,53.87,53.9,53.68,53.72,65257.0,48.0256,48.0523,47.8562,47.8918,65257.0
2020-05-29 14:40:00,53.71,53.78,53.64,53.64,51651.0,47.8829,47.9453,47.8205,47.8205,51651.0
2020-05-29 14:50:00,53.64,53.77,53.46,53.75,131793.0,47.8205,47.9364,47.66,47.9186,131793.0
2020-05-29 15:00:00,53.77,53.86,53.73,53.81,78446.0,47.9364,48.0167,47.9008,47.9721,78446.0
2020-05-29 15:10:00,53.8,53.98,53.79,53.98,103664.0,47.9632,48.1236,47.9542,48.1236,103664.0
2020-05-29 15:20:00,53.99,54.09,53.97,54.03,102824.0,48.1325,48.2217,48.1147,48.1682,102824.0
2020-05-29 15:30:00,54.04,54.26,54.04,54.26,179825.0,48.1771,48.3733,48.1771,48.3733,179825.0
2020-05-29 15:40:00,54.25,54.37,54.23,54.35,273492.0,48.3643,48.4713,48.3465,48.4535,273492.0
2020-05-29 15:50:00,54.35,54.64,54.35,54.6,792967.0,48.4535,48.712,48.4535,48.6764,792967.0
2020-06-01 09:30:00,54.32,54.48,54.03,54.03,249154.0,48.4267,48.5694,48.1682,48.1682,249154.0
2020-06-01 09:40:00,54.04,54.27,54.02,54.12,149514.0,48.1771,48.3822,48.1593,48.2484,149514.0
2020-06-01 09:50:00,54.13,54.18,53.99,53.99,139258.0,48.2574,48.3019,48.1325,48.1325,139258.0
2020-06-01 10:00:00,54.0,54.18,53.95,54.04,167336.0,48.1415,48.3019,48.0969,48.1771,167336.0
2020-06-01 10:10:00,54.03,54.32,53.97,54.28,77687.0,48.1682,48.4267,48.1147,48.3911,77687.0
2020-06-01 10:20:00,54.28,54.33,54.12,54.14,125946.0,48.3911,48.4357,48.2484,48.2663,125946.0
2020-06-01 10:30:00,54.14,54.36,54.13,54.35,133080.0,48.2663,48.4624,48.2574,48.4535,133080.0
2020-06-01 10:40:00,54.36,54.58,54.34,54.54,282486.0,48.4624,48.6585,48.4446,48.6229,282486.0
2020-06-01 10:50:00,54.54,54.87,54.5,54.85,187548.0,48.6229,48.9171,48.5872,48.8992,187548.0
2020-06-01 11:00:00,54.84,54.85,54.56,54.57,150065.0,48.8903,48.8992,48.6407,48.6496,150065.0
2020-06-01 11:10:00,54.56,54.61,54.42,54.57,59315.0,48.6407,48.6853,48.5159,48.6496,59315.0
2020-06-01 11:20:00,54.59,54.66,54.51,54.65,68583.0,48.6675,48.7299,48.5961,48.7209,68583.0
2020-06-01 11:30:00,54.65,54.81,54.63,54.73,133964.0,48.7209,48.8636,48.7031,48.7923,133964.0
2020-06-01 11:40:00,54.73,54.78,54.6,54.62,52470.0,48.7923,48.8368,48.6764,48.6942,52470.0
2020-06-01 11:50:00,54.63,54.75,54.6,54.7,70398.0,48.7031,48.8101,48.6764,48.7655,70398.0
2020-06-01 12:00:00,54.7,54.76,54.64,54.76,74211.0,48.7655,48.819,48.712,48.819,74211.0
2020-06-01 12:10:00,54.76,54.76,54.7,54.73,43293.0,48.819,48.819,48.7655,48.7923,43293.0
2020-06-01 12:20:00,54.72,54.87,54.71,54.84,105189.0,48.7833,48.9171,48.7744,48.8903,105189.0
2020-06-01 12:30:00,54.84,54.85,54.72,54.76,72458.0,48.8903,48.8992,48.7833,48.819,72458.0
2020-06-01 12:40:00,54.76,54.87,54.75,54.83,73893.0,48.819,48.9171,48.8101,48.8814,73893.0
2020-06-01 12:50:00,54.84,54.86,54.73,54.76,36205.0,48.8903,48.9082,48.7923,48.819,36205.0
2020-06-01 13:00:00,54.76,54.79,54.7,54.72,77222.0,48.819,48.8458,48.7655,48.7833,77222.0
2020-06-01 13:10:00,54.73,54.8,54.71,54.73,34616.0,48.7923,48.8547,48.7744,48.7923,34616.0
2020-06-01 13:20:00,54.73,54.81,54.72,54.8,34623.0,48.7923,48.8636,48.7833,48.8547,34623.0
2020-06-01 13:30:00,54.79,54.86,54.78,54.83,51796.0,48.8458,48.9082,48.8368,48.8814,51796.0
2020-06-01 13:40:00,54.83,54.83,54.74,54.77,39363.0,48.8814,48.8814,48.8012,48.8279,39363.0
2020-06-01 13:50:00,54.77,54.8,54.74,54.79,67818.0,48.8279,48.8547,48.8012,48.8458,67818.0
2020-06-01 14:00:00,54.79,54.8,54.73,54.75,81399.0,48.8458,48.8547,48.7923,48.8101,81399.0
2020-06-01 14:10:00,54.75,54.81,54.67,54.8,104491.0,48.8101,48.8636,48.7388,48.8547,104491.0
2020-06-01 14:20:00,54.79,54.81,54.72,54.8,39649.0,48.8458,48.8636,48.7833,48.8547,39649.0
2020-06-01 14:30:00,54.8,55.02,54.78,54.95,83480.0,48.8547,49.0508,48.8368,48.9884,83480.0
2020-06-01 14:40:00,54.94,54.96,54.9,54.94,54012.0,48.9795,48.9973,48.9438,48.9795,54012.0
2020-06-01 14:50:00,54.95,55.0,54.93,54.94,66348.0,48.9884,49.033,48.9706,48.9795,66348.0
2020-06-01 15:00:00,54.95,54.95,54.9,54.93,73269.0,48.9884,48.9884,48.9438,48.9706,73269.0
2020-06-01 15:10:00,54.94,54.97,54.92,54.97,91627.0,48.9795,49.0062,48.9617,49.0062,91627.0
2020-06-01 15:20:00,54.97,55.09,54.96,54.99,133888.0,49.0062,49.1132,48.9973,49.0241,133888.0
2020-06-01 15:30:00,55.0,55.01,54.88,54.89,211426.0,49.033,49.0419,48.926,48.9349,211426.0
2020-06-01 15:40:00,54.89,55.04,54.88,54.99,159442.0,48.9349,49.0686,48.926,49.0241,159442.0
2020-06-01 15:50:00,54.96,55.25,54.93,55.21,849879.0,48.9973,49.2558,48.9706,49.2202,849879.0
2020-06-02 09:30:00,54.41,54.72,54.37,54.55,316902.0,48.507,48.7833,48.4713,48.6318,316902.0
2020-06-02 09:40:00,54.54,54.55,54.19,54.24,112954.0,48.6229,48.6318,48.3109,48.3554,112954.0
2020-06-02 09:50:00,54.24,54.42,54.24,54.38,87198.0,48.3554,48.5159,48.3554,48.4802,87198.0
2020-06-02 10:00:00,54.4,54.46,54.33,54.44,99131.0,48.4981,48.5516,48.4357,48.5337,99131.0
2020-06-02 10:10:00,54.44,54.51,54.32,54.51,120061.0,48.5337,48.5961,48.4267,48.5961,120061.0
2020-06-02 10:20:00,54.5,54.58,54.47,54.55,208680.0,48.5872,48.6585,48.5605,48.6318,208680.0
2020-06-02 10:30:00,54.55,54.57,54.48,54.52,99381.0,48.6318,48.6496,48.5694,48.605,99381.0
2020-06-02 10:40:00,54.52,54.53,54.33,54.46,173282.0,48.605,48.614,48.4357,48.5516,173282.0
2020-06-02 10:50:00,54.45,54.54,54.42,54.51,213238.0,48.5426,48.6229,48.5159,48.5961,213238.0
2020-06-02 11:00:00,54.52,54.52,54.27,54.3,132712.0,48.605,48.605,48.3822,48.4089,132712.0
2020-06-02 11:10:00,54.31,54.36,54.23,54.34,49435.0,48.4178,48.4624,48.3465,48.4446,49435.0
2020-06-02 11:20:00,54.34,54.36,54.22,54.23,36197.0,48.4446,48.4624,48.3376,48.3465,36197.0
2020-06-02 11:30:00,54.23,54.23,54.1,54.15,120892.0,48.3465,48.3465,48.2306,48.2752,120892.0
2020-06-02 11:40:00,54.15,54.3,54.15,54.28,42648.0,48.2752,48.4089,48.2752,48.3911,42648.0
2020-06-02 11:50:00,54.27,54.27,54.17,54.2,42713.0,48.3822,48.3822,48.293,48.3198,42713.0
2020-06-02 12:00:00,54.2,54.3,54.19,54.3,103076.0,48.3198,48.4089,48.3109,48.4089,103076.0
2020-06-02 12:10:00,54.3,54.31,54.24,54.31,42005.0,48.4089,48.4178,48.3554,48.4178,42005.0
2020-06-02 12:20:00,54.31,54.31,54.23,54.25,32618.0,48.4178,48.4178,48.3465,48.3643,32618.0
2020-06-02 12:30:00,54.25,54.26,54.17,54.18,38799.0,48.3643,48.3733,48.293,48.3019,38799.0
2020-06-02 12:40:00,54.17,54.19,54.15,54.16,43085.0,48.293,48.3109,48.2752,48.2841,43085.0
2020-06-02 12:50:00,54.16,54.17,54.12,54.15,36735.0,48.2841,48.293,48.2484,48.2752,36735.0
2020-06-02 13:00:00,54.15,54.16,54.11,54.14,29055.0,48.2752,48.2841,48.2395,48.2663,29055.0
2020-06-02 13:10:00,54.13,54.27,54.12,54.27,37256.0,48.2574,48.3822,48.2484,48.3822,37256.0
2020-06-02 13:20:00,54.27,54.35,54.27,54.29,33123.0,48.3822,48.4535,48.3822,48.4,33123.0
2020-06-02 13:30:00,54.29,54.36,54.26,54.35,56238.0,48.4,48.4624,48.3733,48.4535,56238.0
2020-06-02 13:40:00,54.35,54.52,54.34,54.51,61222.0,48.4535,48.605,48.4446,48.5961,61222.0
2020-06-02 13:50:00,54.5,54.55,54.49,54.55,48997.0,48.5872,48.6318,48.5783,48.6318,48997.0
2020-06-02 14:00:00,54.55,54.58,54.47,54.5,69552.0,48.6318,48.6585,48.5605,48.5872,69552.0
2020-06-02 14:10:00,54.5,54.63,54.48,54.62,48505.0,48.5872,48.7031,48.5694,48.6942,48505.0
2020-06-02 14:20:00,54.62,54.63,54.48,54.52,50965.0,48.6942,48.7031,48.5694,48.605,50965.0
2020-06-02 14:30:00,54.54,54.55,54.48,54.51,44601.0,48.6229,48.6318,48.5694,48.5961,44601.0
2020-06-02 14:40:00,54.51,54.54,54.47,54.49,38583.0,48.5961,48.6229,48.5605,48.5783,38583.0
2020-06-02 14:50:00,54.5,54.52,54.46,54.49,48949.0,48.5872,48.605,48.5516,48.5783,48949.0
2020-06-02 15:00:00,54.49,54.51,54.39,54.39,57608.0,48.5783,48.5961,48.4892,48.4892,57608.0
2020-06-02 15:10:00,54.38,54.43,54.37,54.41,57387.0,48.4802,48.5248,48.4713,48.507,57387.0
2020-06-02 15:20:00,54.41,54.43,54.34,54.41,76512.0,48.507,48.5248,48.4446,48.507,76512.0
2020-06-02 15:30:00,54.41,54.41,54.35,54.39,78386.0,48.507,48.507,48.4535,48.4892,78386.0
2020-06-02 15:40:00,54.39,54.49,54.39,54.49,98538.0,48.4892,48.5783,48.4892,48.5783,98538.0
2020-06-02 15:50:00,54.5,54.74,54.5,54.74,484769.0,48.5872,48.8012,48.5872,48.8012,484769.0
2020-06-03 09:30:00,54.55,54.66,54.46,54.61,236233.0,48.6318,48.7299,48.5516,48.6853,236233.0
2020-06-03 09:40:00,54.6,54.64,54.5,54.58,127470.0,48.6764,48.712,48.5872,48.6585,127470.0
2020-06-03 09:50:00,54.58,54.72,54.57,54.61,80868.0,48.6585,48.7833,48.6496,48.6853,80868.0
2020-06-03 10:00:00,54.62,54.72,54.55,54.67,69295.0,48.6942,48.7833,48.6318,48.7388,69295.0
2020-06-03 10:10:00,54.67,54.72,54.58,54.59,46680.0,48.7388,48.7833,48.6585,48.6675,46680.0
2020-06-03 10:20:00,54.59,54.6,54.46,54.47,309022.0,48.6675,48.6764,48.5516,48.5605,309022.0
2020-06-03 10:30:00,54.47,54.63,54.46,54.62,138534.0,48.5605,48.7031,48.5516,48.6942,138534.0
2020-06-03 10:40:00,54.63,54.74,54.58,54.7,122811.0,48.7031,48.8012,48.6585,48.7655,122811.0
2020-06-03 10:50:00,54.7,54.71,54.6,54.61,74980.0,48.7655,48.7744,48.6764,48.6853,74980.0
2020-06-03 11:00:00,54.61,54.89,54.6,54.87,103212.0,48.6853,48.9349,48.6764,48.9171,103212.0
2020-06-03 11:10:00,54.86,54.89,54.78,54.81,104722.0,48.9082,48.9349,48.8368,48.8636,104722.0
2020-06-03 11:20:00,54.8,54.81,54.61,54.72,125291.0,48.8547,48.8636,48.6853,48.7833,125291.0
2020-06-03 11:30:00,54.71,54.72,54.59,54.69,111679.0,48.7744,48.7833,48.6675,48.7566,111679.0
2020-06-03 11:40:00,54.69,54.83,54.64,54.8,40470.0,48.7566,48.8814,48.712,48.8547,40470.0
2020-06-03 11:50:00,54.8,54.83,54.76,54.79,31532.0,48.8547,48.8814,48.819,48.8458,31532.0
2020-06-03 12:00:00,54.8,54.83,54.72,54.73,27820.0,48.8547,48.8814,48.7833,48.7923,27820.0
2020-06-03 12:10:00,54.73,54.78,54.71,54.78,29975.0,48.7923,48.8368,48.7744,48.8368,29975.0
2020-06-03 12:20:00,54.78,54.82,54.76,54.81,39344.0,48.8368,48.8725,48.819,48.8636,39344.0
2020-06-03 12:30:00,54.82,54.82,54.74,54.82,33842.0,48.8725,48.8725,48.8012,48.8725,33842.0
2020-06-03 12:40:00,54.81,54.83,54.76,54.8,42518.0,48.8636,48.8814,48.819,48.8547,42518.0
2020-06-03 12:50:00,54.8,54.82,54.69,54.7,29953.0,48.8547,48.8725,48.7566,48.7655,29953.0
2020-06-03 13:00:00,54.71,54.98,54.7,54.97,156775.0,48.7744,49.0151,48.7655,49.0062,156775.0
2020-06-03 13:10:00,54.97,55.25,54.96,55.01,201628.0,49.0062,49.2558,48.9973,49.0419,201628.0
2020-06-03 13:20:00,55.01,55.15,54.96,55.15,97543.0,49.0419,49.1667,48.9973,49.1667,97543.0
2020-06-03 13:30:00,55.15,55.23,55.06,55.1,210674.0,49.1667,49.238,49.0865,49.1221,210674.0
2020-06-03 13:40:00,55.11,55.17,55.1,55.1,48847.0,49.131,49.1845,49.1221,49.1221,48847.0
2020-06-03 13:50:00,55.1,55.29,55.08,55.22,402933.0,49.1221,49.2915,49.1043,49.2291,402933.0
2020-06-03 14:00:00,55.21,55.29,55.03,55.05,59703.0,49.2202,49.2915,49.0597,49.0775,59703.0
2020-06-03 14:10:00,55.05,55.07,54.95,55.0,70783.0,49.0775,49.0954,48.9884,49.033,70783.0
2020-06-03 14:20:00,55.0,55.0,54.95,54.98,39426.0,49.033,49.033,48.9884,49.0151,39426.0
2020-06-03 14:30:00,54.97,55.09,54.96,55.04,62152.0,49.0062,49.1132,48.9973,49.0686,62152.0
2020-06-03 14:40:00,55.04,55.04,54.97,55.03,50404.0,49.0686,49.0686,49.0062,49.0597,50404.0
2020-06-03 14:50:00,55.03,55.07,55.0,55.02,71676.0,49.0597,49.0954,49.033,49.0508,71676.0
2020-06-03 15:00:00,55.02,55.14,55.0,55.13,298177.0,49.0508,49.1578,49.033,49.1489,298177.0
2020-06-03 15:10:00,55.14,55.25,55.1,55.11,205630.0,49.1578,49.2558,49.1221,49.131,205630.0
2020-06-03 15:20:00,55.11,55.12,55.06,55.09,133451.0,49.131,49.14,49.0865,49.1132,133451.0
2020-06-03 15:30:00,55.1,55.12,54.98,55.0,203757.0,49.1221,49.14,49.0151,49.033,203757.0
2020-06-03 15:40:00,55.0,55.09,54.89,55.08,227608.0,49.033,49.1132,48.9349,49.1043,227608.0
2020-06-03 15:50:00,55.08,55.11,54.95,55.0,401985.0,49.1043,49.131,48.9884,49.033,401985.0
2020-06-04 09:30:00,54.6,55.07,54.48,54.99,339113.0,48.6764,49.0954,48.5694,49.0241,339113.0
2020-06-04 09:40:00,55.01,55.12,54.95,55.0,166072.0,49.0419,49.14,48.9884,49.033,166072.0
2020-06-04 09:50:00,55.01,55.27,54.98,55.19,86797.0,49.0419,49.2737,49.0151,49.2024,86797.0
2020-06-04 10:00:00,55.19,55.19,54.98,55.04,64648.0,49.2024,49.2024,49.0151,49.0686,64648.0
2020-06-04 10:10:00,55.06,55.06,54.82,54.82,67911.0,49.0865,49.0865,48.8725,48.8725,67911.0
2020-06-04 10:20:00,54.82,54.88,54.64,54.76,76288.0,48.8725,48.926,48.712,48.819,76288.0
2020-06-04 10:30:00,54.75,54.75,54.56,54.68,88712.0,48.8101,48.8101,48.6407,48.7477,88712.0
2020-06-04 10:40:00,54.69,54.71,54.32,54.42,191134.0,48.7566,48.7744,48.4267,48.5159,191134.0
2020-06-04 10:50:00,54.4,54.46,54.37,54.42,144054.0,48.4981,48.5516,48.4713,48.5159,144054.0
2020-06-04 11:00:00,54.43,54.69,54.41,54.49,582108.0,48.5248,48.7566,48.507,48.5783,582108.0
2020-06-04 11:10:00,54.5,54.51,54.29,54.33,138121.0,48.5872,48.5961,48.4,48.4357,138121.0
2020-06-04 11:20:00,54.34,54.38,54.21,54.32,84008.0,48.4446,48.4802,48.3287,48.4267,84008.0
2020-06-04 11:30:00,54.31,54.31,54.12,54.16,117701.0,48.4178,48.4178,48.2484,48.2841,117701.0
2020-06-04 11:40:00,54.17,54.24,54.11,54.19,40450.0,48.293,48.3554,48.2395,48.3109,40450.0
2020-06-04 11:50:00,54.18,54.2,54.11,54.15,25154.0,48.3019,48.3198,48.2395,48.2752,25154.0
2020-06-04 12:00:00,54.16,54.16,54.07,54.1,81326.0,48.2841,48.2841,48.2039,48.2306,81326.0
2020-06-04 12:10:00,54.11,54.12,54.07,54.11,40347.0,48.2395,48.2484,48.2039,48.2395,40347.0
2020-06-04 12:20:00,54.11,54.24,54.1,54.21,43746.0,48.2395,48.3554,48.2306,48.3287,43746.0
2020-06-04 12:30:00,54.22,54.23,54.02,54.03,96932.0,48.3376,48.3465,48.1593,48.1682,96932.0
2020-06-04 12:40:00,54.03,54.06,53.95,54.0,95346.0,48.1682,48.195,48.0969,48.1415,95346.0
2020-06-04 12:50:00,54.0,54.02,53.88,53.91,92735.0,48.1415,48.1593,48.0345,48.0612,92735.0
2020-06-04 13:00:00,53.9,53.98,53.87,53.96,72134.0,48.0523,48.1236,48.0256,48.1058,72134.0
2020-06-04 13:10:00,53.96,54.02,53.94,53.98,77657.0,48.1058,48.1593,48.088,48.1236,77657.0
2020-06-04 13:20:00,53.98,53.98,53.9,53.91,35048.0,48.1236,48.1236,48.0523,48.0612,35048.0
2020-06-04 13:30:00,53.92,53.99,53.92,53.99,23745.0,48.0701,48.1325,48.0701,48.1325,23745.0
2020-06-04 13:40:00,53.99,54.15,53.98,54.14,75731.0,48.1325,48.2752,48.1236,48.2663,75731.0
2020-06-04 13:50:00,54.14,54.14,54.04,54.09,25977.0,48.2663,48.2663,48.1771,48.2217,25977.0
2020-06-04 14:00:00,54.09,54.1,54.02,54.05,47507.0,48.2217,48.2306,48.1593,48.186,47507.0
2020-06-04 14:10:00,54.05,54.17,54.02,54.11,43790.0,48.186,48.293,48.1593,48.2395,43790.0
2020-06-04 14:20:00,54.1,54.19,54.1,54.17,42292.0,48.2306,48.3109,48.2306,48.293,42292.0
2020-06-04 14:30:00,54.19,54.19,54.03,54.05,46250.0,48.3109,48.3109,48.1682,48.186,46250.0
2020-06-04 14:40:00,54.05,54.07,54.02,54.05,40834.0,48.186,48.2039,48.1593,48.186,40834.0
2020-06-04 14:50:00,54.06,54.09,53.99,54.01,52053.0,48.195,48.2217,48.1325,48.1504,52053.0
2020-06-04 15:00:00,54.0,54.07,53.86,53.89,99270.0,48.1415,48.2039,48.0167,48.0434,99270.0
2020-06-04 15:10:00,53.9,53.92,53.76,53.84,94801.0,48.0523,48.0701,47.9275,47.9988,94801.0
2020-06-04 15:20:00,53.84,53.89,53.81,53.82,50988.0,47.9988,48.0434,47.9721,47.981,50988.0
2020-06-04 15:30:00,53.84,53.96,53.84,53.9,59717.0,47.9988,48.1058,47.9988,48.0523,59717.0
2020-06-04 15:40:00,53.9,53.91,53.83,53.91,74272.0,48.0523,48.0612,47.9899,48.0612,74272.0
2020-06-04 15:50:00,53.9,53.91,53.78,53.87,207627.0,48.0523,48.0612,47.9453,48.0256,207627.0
2020-06-05 09:30:00,54.36,54.41,54.03,54.12,384641.0,48.4624,48.507,48.1682,48.2484,384641.0
2020-06-05 09:40:00,54.11,54.28,54.09,54.15,190832.0,48.2395,48.3911,48.2217,48.2752,190832.0
2020-06-05 09:50:00,54.17,54.17,54.02,54.05,163463.0,48.293,48.293,48.1593,48.186,163463.0
2020-06-05 10:00:00,54.06,54.12,53.88,53.89,166121.0,48.195,48.2484,48.0345,48.0434,166121.0
2020-06-05 10:10:00,53.89,53.95,53.74,53.86,201962.0,48.0434,48.0969,47.9097,48.0167,201962.0
2020-06-05 10:20:00,53.85,53.98,53.85,53.96,127865.0,48.0077,48.1236,48.0077,48.1058,127865.0
2020-06-05 10:30:00,53.97,54.5,53.97,54.41,303883.0,48.1147,48.5872,48.1147,48.507,303883.0
2020-06-05 10:40:00,54.4,54.45,54.11,54.14,166129.0,48.4981,48.5426,48.2395,48.2663,166129.0
2020-06-05 10:50:00,54.15,54.24,54.07,54.19,72221.0,48.2752,48.3554,48.2039,48.3109,72221.0
2020-06-05 11:00:00,54.19,54.22,54.04,54.05,93168.0,48.3109,48.3376,48.1771,48.186,93168.0
2020-06-05 11:10:00,54.05,54.3,54.04,54.25,89772.0,48.186,48.4089,48.1771,48.3643,89772.0
2020-06-05 11:20:00,54.24,54.35,54.18,54.32,99225.0,48.3554,48.4535,48.3019,48.4267,99225.0
2020-06-05 11:30:00,54.32,54.54,54.11,54.15,326549.0,48.4267,48.6229,48.2395,48.2752,326549.0
2020-06-05 11:40:00,54.14,54.16,54.03,54.08,37849.0,48.2663,48.2841,48.1682,48.2128,37849.0
2020-06-05 11:50:00,54.09,54.14,54.04,54.08,36642.0,48.2217,48.2663,48.1771,48.2128,36642.0
2020-06-05 12:00:00,54.08,54.16,54.05,54.13,32725.0,48.2128,48.2841,48.186,48.2574,32725.0
2020-06-05 12:10:00,54.14,54.15,54.02,54.07,39019.0,48.2663,48.2752,48.1593,48.2039,39019.0
2020-06-05 12:20:00,54.07,54.13,54.06,54.11,39141.0,48.2039,48.2574,48.195,48.2395,39141.0
2020-06-05 12:30:00,54.1,54.17,54.06,54.09,38822.0,48.2306,48.293,48.195,48.2217,38822.0
2020-06-05 12:40:00,54.09,54.11,53.97,54.01,50705.0,48.2217,48.2395,48.1147,48.1504,50705.0
2020-06-05 12:50:00,54.03,54.04,53.96,53.98,27527.0,48.1682,48.1771,48.1058,48.1236,27527.0
2020-06-05 13:00:00,53.99,53.99,53.92,53.96,28265.0,48.1325,48.1325,48.0701,48.1058,28265.0
2020-06-05 13:10:00,53.96,54.04,53.94,54.04,30529.0,48.1058,48.1771,48.088,48.1771,30529.0
2020-06-05 13:20:00,54.05,54.07,53.95,54.0,60690.0,48.186,48.2039,48.0969,48.1415,60690.0
2020-06-05 13:30:00,54.0,54.0,53.86,53.86,26384.0,48.1415,48.1415,48.0167,48.0167,26384.0
2020-06-05 13:40:00,53.87,53.9,53.81,53.82,29892.0,48.0256,48.0523,47.9721,47.981,29892.0
2020-06-05 13:50:00,53.83,53.9,53.82,53.88,45483.0,47.9899,48.0523,47.981,48.0345,45483.0
2020-06-05 14:00:00,53.87,54.41,53.87,54.1,945159.0,48.0256,48.507,48.0256,48.2306,945159.0
2020-06-05 14:10:00,54.11,54.15,53.97,54.02,100553.0,48.2395,48.2752,48.1147,48.1593,100553.0
2020-06-05 14:20:00,53.99,54.11,53.99,54.03,57399.0,48.1325,48.2395,48.1325,48.1682,57399.0
2020-06-05 14:30:00,54.03,54.03,53.87,53.93,456039.0,48.1682,48.1682,48.0256,48.0791,456039.0
2020-06-05 14:40:00,53.94,54.07,53.94,53.99,44188.0,48.088,48.2039,48.088,48.1325,44188.0
2020-06-05 14:50:00,54.0,54.02,53.94,53.97,43548.0,48.1415,48.1593,48.088,48.1147,43548.0
2020-06-05 15:00:00,53.96,53.97,53.87,53.89,50868.0,48.1058,48.1147,48.0256,48.0434,50868.0
2020-06-05 15:10:00,53.9,53.93,53.8,53.83,100409.0,48.0523,48.0791,47.9632,47.9899,100409.0
2020-06-05 15:20:00,53.83,53.98,53.83,53.97,50708.0,47.9899,48.1236,47.9899,48.1147,50708.0
2020-06-05 15:30:00,53.97,54.02,53.89,53.96,61763.0,48.1147,48.1593,48.0434,48.1058,61763.0
2020-06-05 15:40:00,53.97,53.97,53.79,53.87,103724.0,48.1147,48.1147,47.9542,48.0256,103724.0
2020-06-05 15:50:00,53.87,53.89,53.78,53.87,236449.0,48.0256,48.0434,47.9453,48.0256,236449.0
2020-06-08 09:30:00,52.81,53.0,52.37,52.37,848762.0,47.0806,47.25,46.6883,46.6883,848762.0
2020-06-08 09:40:00,52.39,52.54,52.25,52.29,539976.0,46.7061,46.8399,46.5813,46.617,539976.0
2020-06-08 09:50:00,52.3,52.4,52.11,52.18,746350.0,46.6259,46.715,46.4565,46.5189,746350.0
2020-06-08 10:00:00,52.19,52.37,52.09,52.2,324985.0,46.5278,46.6883,46.4387,46.5367,324985.0
2020-06-08 10:10:00,52.2,52.32,52.15,52.18,223524.0,46.5367,46.6437,46.4922,46.5189,223524.0
2020-06-08 10:20:00,52.18,52.52,52.16,52.45,345940.0,46.5189,46.822,46.5011,46.7596,345940.0
2020-06-08 10:30:00,52.44,52.56,52.3,52.47,432675.0,46.7507,46.8577,46.6259,46.7775,432675.0
2020-06-08 10:40:00,52.47,52.67,52.45,52.61,296539.0,46.7775,46.9558,46.7596,46.9023,296539.0
2020-06-08 10:50:00,52.61,52.71,52.43,52.49,299529.0,46.9023,46.9914,46.7418,46.7953,299529.0
2020-06-08 11:00:00,52.5,52.59,52.4,52.54,208912.0,46.8042,46.8844,46.715,46.8399,208912.0
2020-06-08 11:10:00,52.54,52.63,52.44,52.49,159406.0,46.8399,46.9201,46.7507,46.7953,159406.0
2020-06-08 11:20:00,52.48,52.61,52.47,52.56,165798.0,46.7864,46.9023,46.7775,46.8577,165798.0
2020-06-08 11:30:00,52.55,52.55,52.43,52.46,155909.0,46.8488,46.8488,46.7418,46.7685,155909.0
2020-06-08 11:40:00,52.45,52.65,52.44,52.61,146194.0,46.7596,46.9379,46.7507,46.9023,146194.0
2020-06-08 11:50:00,52.62,52.63,52.49,52.52,90705.0,46.9112,46.9201,46.7953,46.822,90705.0
2020-06-08 12:00:00,52.52,52.54,52.46,52.51,90343.0,46.822,46.8399,46.7685,46.8131,90343.0
2020-06-08 12:10:00,52.51,52.52,52.43,52.46,101389.0,46.8131,46.822,46.7418,46.7685,101389.0
2020-06-08 12:20:00,52.46,52.5,52.44,52.46,93699.0,46.7685,46.8042,46.7507,46.7685,93699.0
2020-06-08 12:30:00,52.46,52.51,52.43,52.44,99633.0,46.7685,46.8131,46.7418,46.7507,99633.0
2020-06-08 12:40:00,52.44,52.55,52.43,52.48,133951.0,46.7507,46.8488,46.7418,46.7864,133951.0
2020-06-08 12:50:00,52.49,52.51,52.46,52.48,114294.0,46.7953,46.8131,46.7685,46.7864,114294.0
2020-06-08 13:00:00,52.49,52.51,52.44,52.48,98622.0,46.7953,46.8131,46.7507,46.7864,98622.0
2020-06-08 13:10:00,52.48,52.5,52.43,52.46,91146.0,46.7864,46.8042,46.7418,46.7685,91146.0
2020-06-08 13:20:00,52.46,52.5,52.41,52.5,135326.0,46.7685,46.8042,46.724,46.8042,135326.0
2020-06-08 13:30:00,52.5,52.56,52.45,52.54,135814.0,46.8042,46.8577,46.7596,46.8399,135814.0
2020-06-08 13:40:00,52.54,52.59,52.52,52.59,101127.0,46.8399,46.8844,46.822,46.8844,101127.0
2020-06-08 13:50:00,52.58,52.64,52.55,52.58,62828.0,46.8755,46.929,46.8488,46.8755,62828.0
2020-06-08 14:00:00,52.58,52.71,52.57,52.61,119770.0,46.8755,46.9914,46.8666,46.9023,119770.0
2020-06-08 14:10:00,52.62,52.63,52.57,52.63,87876.0,46.9112,46.9201,46.8666,46.9201,87876.0
2020-06-08 14:20:00,52.63,52.72,52.61,52.72,49203.0,46.9201,47.0003,46.9023,47.0003,49203.0
2020-06-08 14:30:00,52.72,52.73,52.62,52.68,74345.0,47.0003,47.0092,46.9112,46.9647,74345.0
2020-06-08 14:40:00,52.68,52.71,52.6,52.7,53803.0,46.9647,46.9914,46.8934,46.9825,53803.0
2020-06-08 14:50:00,52.7,52.71,52.67,52.7,52885.0,46.9825,46.9914,46.9558,46.9825,52885.0
2020-06-08 15:00:00,52.7,52.7,52.59,52.59,74267.0,46.9825,46.9825,46.8844,46.8844,74267.0
2020-06-08 15:10:00,52.6,52.61,52.52,52.54,136480.0,46.8934,46.9023,46.822,46.8399,136480.0
2020-06-08 15:20:00,52.55,52.55,52.47,52.48,112719.0,46.8488,46.8488,46.7775,46.7864,112719.0
2020-06-08 15:30:00,52.49,52.56,52.48,52.5,194994.0,46.7953,46.8577,46.7864,46.8042,194994.0
2020-06-08 15:40:00,52.5,52.64,52.49,52.55,340557.0,46.8042,46.929,46.7953,46.8488,340557.0
2020-06-08 15:50:00,52.56,52.62,52.5,52.57,448335.0,46.8577,46.9112,46.8042,46.8666,448335.0
2020-06-09 09:30:00,52.78,52.95,52.69,52.83,431421.0,47.0538,47.2054,46.9736,47.0984,431421.0
2020-06-09 09:40:00,52.83,52.99,52.79,52.98,176901.0,47.0984,47.241,47.0627,47.2321,176901.0
2020-06-09 09:50:00,52.97,53.07,52.91,52.91,211952.0,47.2232,47.3124,47.1697,47.1697,211952.0
2020-06-09 10:00:00,52.91,53.15,52.81,53.06,128254.0,47.1697,47.3837,47.0806,47.3034,128254.0
2020-06-09 10:10:00,53.05,53.19,52.91,53.18,96902.0,47.2945,47.4193,47.1697,47.4104,96902.0
2020-06-09 10:20:00,53.18,53.19,52.97,52.97,87525.0,47.4104,47.4193,47.2232,47.2232,87525.0
2020-06-09 10:30:00,52.97,53.09,52.93,52.93,75391.0,47.2232,47.3302,47.1875,47.1875,75391.0
2020-06-09 10:40:00,52.94,53.08,52.94,52.96,61176.0,47.1965,47.3213,47.1965,47.2143,61176.0
2020-06-09 10:50:00,52.96,53.09,52.93,53.05,151806.0,47.2143,47.3302,47.1875,47.2945,151806.0
2020-06-09 11:00:00,53.05,53.05,52.96,53.01,84052.0,47.2945,47.2945,47.2143,47.2589,84052.0
2020-06-09 11:10:00,53.01,53.03,52.94,52.98,68670.0,47.2589,47.2767,47.1965,47.2321,68670.0
2020-06-09 11:20:00,52.98,53.06,52.96,53.01,88038.0,47.2321,47.3034,47.2143,47.2589,88038.0
2020-06-09 11:30:00,53.01,53.02,52.89,52.95,335170.0,47.2589,47.2678,47.1519,47.2054,335170.0
2020-06-09 11:40:00,52.94,52.94,52.76,52.77,69120.0,47.1965,47.1965,47.036,47.0449,69120.0
2020-06-09 11:50:00,52.78,52.85,52.77,52.82,101297.0,47.0538,47.1162,47.0449,47.0895,101297.0
2020-06-09 12:00:00,52.81,52.84,52.72,52.73,84121.0,47.0806,47.1073,47.0003,47.0092,84121.0
2020-06-09 12:10:00,52.72,52.73,52.68,52.72,44051.0,47.0003,47.0092,46.9647,47.0003,44051.0
2020-06-09 12:20:00,52.72,52.85,52.7,52.83,41841.0,47.0003,47.1162,46.9825,47.0984,41841.0
2020-06-09 12:30:00,52.83,52.89,52.79,52.88,47428.0,47.0984,47.1519,47.0627,47.143,47428.0
2020-06-09 12:40:00,52.88,52.89,52.8,52.83,67189.0,47.143,47.1519,47.0717,47.0984,67189.0
2020-06-09 12:50:00,52.83,52.89,52.82,52.89,50638.0,47.0984,47.1519,47.0895,47.1519,50638.0
2020-06-09 13:00:00,52.89,52.92,52.85,52.86,41377.0,47.1519,47.1786,47.1162,47.1251,41377.0
2020-06-09 13:10:00,52.86,52.86,52.75,52.78,29131.0,47.1251,47.1251,47.0271,47.0538,29131.0
2020-06-09 13:20:00,52.78,52.82,52.77,52.78,41201.0,47.0538,47.0895,47.0449,47.0538,41201.0
2020-06-09 13:30:00,52.77,52.93,52.76,52.9,84415.0,47.0449,47.1875,47.036,47.1608,84415.0
2020-06-09 13:40:00,52.89,52.95,52.89,52.92,52806.0,47.1519,47.2054,47.1519,47.1786,52806.0
2020-06-09 13:50:00,52.93,52.99,52.91,52.96,64137.0,47.1875,47.241,47.1697,47.2143,64137.0
2020-06-09 14:00:00,52.96,52.98,52.91,52.97,41755.0,47.2143,47.2321,47.1697,47.2232,41755.0
2020-06-09 14:10:00,52.97,52.99,52.91,52.92,68541.0,47.2232,47.241,47.1697,47.1786,68541.0
2020-06-09 14:20:00,52.92,52.96,52.92,52.95,39793.0,47.1786,47.2143,47.1786,47.2054,39793.0
2020-06-09 14:30:00,52.95,52.97,52.92,52.96,42612.0,47.2054,47.2232,47.1786,47.2143,42612.0
2020-06-09 14:40:00,52.97,53.0,52.95,52.99,51284.0,47.2232,47.25,47.2054,47.241,51284.0
2020-06-09 14:50:00,52.99,53.0,52.95,52.98,43839.0,47.241,47.25,47.2054,47.2321,43839.0
2020-06-09 15:00:00,52.98,52.99,52.83,52.88,107974.0,47.2321,47.241,47.0984,47.143,107974.0
2020-06-09 15:10:00,52.88,52.96,52.87,52.95,48979.0,47.143,47.2143,47.1341,47.2054,48979.0
2020-06-09 15:20:00,52.95,52.99,52.93,52.96,59223.0,47.2054,47.241,47.1875,47.2143,59223.0
2020-06-09 15:30:00,52.97,53.03,52.9,52.95,174027.0,47.2232,47.2767,47.1608,47.2054,174027.0
2020-06-09 15:40:00,52.95,52.97,52.78,52.8,137895.0,47.2054,47.2232,47.0538,47.0717,137895.0
2020-06-09 15:50:00,52.81,52.87,52.72,52.72,336874.0,47.0806,47.1341,47.0003,47.0003,336874.0
2020-06-10 09:30:00,53.88,54.01,53.71,53.98,299360.0,48.0345,48.1504,47.8829,48.1236,299360.0
2020-06-10 09:40:00,53.98,54.01,53.77,54.0,170809.0,48.1236,48.1504,47.9364,48.1415,170809.0
2020-06-10 09:50:00,54.0,54.04,53.83,53.86,101545.0,48.1415,48.1771,47.9899,48.0167,101545.0
2020-06-10 10:00:00,53.86,53.99,53.84,53.97,153043.0,48.0167,48.1325,47.9988,48.1147,153043.0
2020-06-10 10:10:00,53.98,54.26,53.93,54.13,199906.0,48.1236,48.3733,48.0791,48.2574,199906.0
2020-06-10 10:20:00,54.13,54.17,54.0,54.05,197578.0,48.2574,48.293,48.1415,48.186,197578.0
2020-06-10 10:30:00,54.05,54.05,53.81,53.83,138332.0,48.186,48.186,47.9721,47.9899,138332.0
2020-06-10 10:40:00,53.82,54.0,53.79,53.88,71517.0,47.981,48.1415,47.9542,48.0345,71517.0
2020-06-10 10:50:00,53.89,53.92,53.77,53.89,122436.0,48.0434,48.0701,47.9364,48.0434,122436.0
2020-06-10 11:00:00,53.89,53.92,53.79,53.87,57879.0,48.0434,48.0701,47.9542,48.0256,57879.0
2020-06-10 11:10:00,53.87,53.93,53.83,53.87,65895.0,48.0256,48.0791,47.9899,48.0256,65895.0
2020-06-10 11:20:00,53.88,53.91,53.78,53.81,105965.0,48.0345,48.0612,47.9453,47.9721,105965.0
2020-06-10 11:30:00,53.82,53.97,53.77,53.91,168524.0,47.981,48.1147,47.9364,48.0612,168524.0
2020-06-10 11:40:00,53.91,53.95,53.8,53.8,50950.0,48.0612,48.0969,47.9632,47.9632,50950.0
2020-06-10 11:50:00,53.8,53.83,53.73,53.73,83207.0,47.9632,47.9899,47.9008,47.9008,83207.0
2020-06-10 12:00:00,53.74,53.76,53.63,53.63,54176.0,47.9097,47.9275,47.8116,47.8116,54176.0
2020-06-10 12:10:00,53.64,53.8,53.63,53.8,70100.0,47.8205,47.9632,47.8116,47.9632,70100.0
2020-06-10 12:20:00,53.79,53.97,53.79,53.9,76756.0,47.9542,48.1147,47.9542,48.0523,76756.0
2020-06-10 12:30:00,53.89,53.91,53.79,53.86,52667.0,48.0434,48.0612,47.9542,48.0167,52667.0
2020-06-10 12:40:00,53.87,53.91,53.84,53.89,41552.0,48.0256,48.0612,47.9988,48.0434,41552.0
2020-06-10 12:50:00,53.9,53.91,53.82,53.85,92241.0,48.0523,48.0612,47.981,48.0077,92241.0
2020-06-10 13:00:00,53.84,53.91,53.8,53.87,68139.0,47.9988,48.0612,47.9632,48.0256,68139.0
2020-06-10 13:10:00,53.88,53.91,53.82,53.86,71688.0,48.0345,48.0612,47.981,48.0167,71688.0
2020-06-10 13:20:00,53.86,53.94,53.85,53.89,52600.0,48.0167,48.088,48.0077,48.0434,52600.0
2020-06-10 13:30:00,53.89,53.92,53.86,53.91,28081.0,48.0434,48.0701,48.0167,48.0612,28081.0
2020-06-10 13:40:00,53.9,53.94,53.81,53.83,53241.0,48.0523,48.088,47.9721,47.9899,53241.0
2020-06-10 13:50:00,53.82,53.83,53.74,53.74,45107.0,47.981,47.9899,47.9097,47.9097,45107.0
2020-06-10 14:00:00,53.74,53.95,53.64,53.86,56700.0,47.9097,48.0969,47.8205,48.0167,56700.0
2020-06-10 14:10:00,53.86,53.94,53.85,53.89,120682.0,48.0167,48.088,48.0077,48.0434,120682.0
2020-06-10 14:20:00,53.89,53.93,53.83,53.89,70437.0,48.0434,48.0791,47.9899,48.0434,70437.0
2020-06-10 14:30:00,53.89,53.91,53.82,53.85,64400.0,48.0434,48.0612,47.981,48.0077,64400.0
2020-06-10 14:40:00,53.84,53.86,53.73,53.73,84686.0,47.9988,48.0167,47.9008,47.9008,84686.0
2020-06-10 14:50:00,53.73,53.82,53.67,53.78,69435.0,47.9008,47.981,47.8473,47.9453,69435.0
2020-06-10 15:00:00,53.77,53.83,53.62,53.83,100934.0,47.9364,47.9899,47.8027,47.9899,100934.0
2020-06-10 15:10:00,53.83,53.86,53.7,53.79,95961.0,47.9899,48.0167,47.874,47.9542,95961.0
2020-06-10 15:20:00,53.79,53.86,53.72,53.84,111069.0,47.9542,48.0167,47.8918,47.9988,111069.0
2020-06-10 15:30:00,53.83,53.86,53.78,53.84,139164.0,47.9899,48.0167,47.9453,47.9988,139164.0
2020-06-10 15:40:00,53.84,53.86,53.72,53.8,95579.0,47.9988,48.0167,47.8918,47.9632,95579.0
2020-06-10 15:50:00,53.8,53.86,53.63,53.64,272780.0,47.9632,48.0167,47.8116,47.8205,272780.0
2020-06-11 09:30:00,53.77,53.8,53.07,53.09,300501.0,47.9364,47.9632,47.3124,47.3302,300501.0
2020-06-11 09:40:00,53.08,53.26,52.98,53.19,198233.0,47.3213,47.4817,47.2321,47.4193,198233.0
2020-06-11 09:50:00,53.16,53.23,53.06,53.18,94301.0,47.3926,47.455,47.3034,47.4104,94301.0
2020-06-11 10:00:00,53.19,53.22,53.0,53.07,123357.0,47.4193,47.4461,47.25,47.3124,123357.0
2020-06-11 10:10:00,53.06,53.14,52.93,52.99,149173.0,47.3034,47.3748,47.1875,47.241,149173.0
2020-06-11 10:20:00,52.99,52.99,52.86,52.89,149181.0,47.241,47.241,47.1251,47.1519,149181.0
2020-06-11 10:30:00,52.9,53.18,52.85,53.13,193134.0,47.1608,47.4104,47.1162,47.3659,193134.0
2020-06-11 10:40:00,53.12,53.13,52.92,52.94,109432.0,47.3569,47.3659,47.1786,47.1965,109432.0
2020-06-11 10:50:00,52.95,52.98,52.79,52.8,88308.0,47.2054,47.2321,47.0627,47.0717,88308.0
2020-06-11 11:00:00,52.81,52.83,52.68,52.7,104253.0,47.0806,47.0984,46.9647,46.9825,104253.0
2020-06-11 11:10:00,52.7,52.71,52.58,52.71,142324.0,46.9825,46.9914,46.8755,46.9914,142324.0
2020-06-11 11:20:00,52.71,52.72,52.49,52.53,132931.0,46.9914,47.0003,46.7953,46.8309,132931.0
2020-06-11 11:30:00,52.53,52.67,52.5,52.6,166884.0,46.8309,46.9558,46.8042,46.8934,166884.0
2020-06-11 11:40:00,52.6,52.6,52.4,52.41,97965.0,46.8934,46.8934,46.715,46.724,97965.0
2020-06-11 11:50:00,52.41,52.49,52.37,52.46,47991.0,46.724,46.7953,46.6883,46.7685,47991.0
2020-06-11 12:00:00,52.46,52.46,52.3,52.32,69396.0,46.7685,46.7685,46.6259,46.6437,69396.0
2020-06-11 12:10:00,52.32,52.37,52.25,52.26,78999.0,46.6437,46.6883,46.5813,46.5902,78999.0
2020-06-11 12:20:00,52.27,52.32,52.05,52.1,99127.0,46.5992,46.6437,46.403,46.4476,99127.0
2020-06-11 12:30:00,52.1,52.28,52.1,52.13,75462.0,46.4476,46.6081,46.4476,46.4743,75462.0
2020-06-11 12:40:00,52.13,52.19,52.03,52.04,72489.0,46.4743,46.5278,46.3852,46.3941,72489.0
2020-06-11 12:50:00,52.04,52.14,52.03,52.08,62962.0,46.3941,46.4833,46.3852,46.4298,62962.0
2020-06-11 13:00:00,52.07,52.15,51.95,51.97,113832.0,46.4209,46.4922,46.3139,46.3317,113832.0
2020-06-11 13:10:00,51.96,52.06,51.93,52.04,49801.0,46.3228,46.4119,46.296,46.3941,49801.0
2020-06-11 13:20:00,52.05,52.11,51.94,51.98,35238.0,46.403,46.4565,46.305,46.3406,35238.0
2020-06-11 13:30:00,51.98,52.03,51.93,51.94,40985.0,46.3406,46.3852,46.296,46.305,40985.0
2020-06-11 13:40:00,51.94,51.94,51.81,51.88,50984.0,46.305,46.305,46.1891,46.2515,50984.0
2020-06-11 13:50:00,51.87,51.97,51.85,51.95,54541.0,46.2426,46.3317,46.2247,46.3139,54541.0
2020-06-11 14:00:00,51.95,51.97,51.85,51.86,40601.0,46.3139,46.3317,46.2247,46.2336,40601.0
2020-06-11 14:10:00,51.88,51.92,51.84,51.86,33926.0,46.2515,46.2871,46.2158,46.2336,33926.0
2020-06-11 14:20:00,51.87,51.96,51.84,51.91,45026.0,46.2426,46.3228,46.2158,46.2782,45026.0
2020-06-11 14:30:00,51.91,51.99,51.79,51.82,51696.0,46.2782,46.3495,46.1712,46.198,51696.0
2020-06-11 14:40:00,51.8,51.82,51.65,51.72,73007.0,46.1801,46.198,46.0464,46.1088,73007.0
2020-06-11 14:50:00,51.72,51.73,51.53,51.6,74656.0,46.1088,46.1177,45.9394,46.0018,74656.0
2020-06-11 15:00:00,51.6,51.7,51.53,51.67,70926.0,46.0018,46.091,45.9394,46.0642,70926.0
2020-06-11 15:10:00,51.66,51.72,51.51,51.55,60922.0,46.0553,46.1088,45.9216,45.9573,60922.0
2020-06-11 15:20:00,51.55,51.56,51.44,51.5,116156.0,45.9573,45.9662,45.8592,45.9127,116156.0
2020-06-11 15:30:00,51.49,51.56,51.42,51.53,110291.0,45.9038,45.9662,45.8414,45.9394,110291.0
2020-06-11 15:40:00,51.52,51.76,51.52,51.65,191312.0,45.9305,46.1445,45.9305,46.0464,191312.0
2020-06-11 15:50:00,51.65,51.68,51.5,51.58,280689.0,46.0464,46.0732,45.9127,45.984,280689.0
2020-06-12 09:30:00,52.17,52.25,51.95,52.08,381899.0,46.51,46.5813,46.3139,46.4298,381899.0
2020-06-12 09:40:00,52.07,52.19,52.0,52.07,156844.0,46.4209,46.5278,46.3584,46.4209,156844.0
2020-06-12 09:50:00,52.07,52.16,52.01,52.07,175487.0,46.4209,46.5011,46.3674,46.4209,175487.0
2020-06-12 10:00:00,52.07,52.1,51.94,51.95,132773.0,46.4209,46.4476,46.305,46.3139,132773.0
2020-06-12 10:10:00,51.95,51.95,51.72,51.73,147669.0,46.3139,46.3139,46.1088,46.1177,147669.0
2020-06-12 10:20:00,51.73,51.83,51.7,51.71,144627.0,46.1177,46.2069,46.091,46.0999,144627.0
2020-06-12 10:30:00,51.7,51.87,51.69,51.71,205792.0,46.091,46.2426,46.0821,46.0999,205792.0
2020-06-12 10:40:00,51.7,51.83,51.67,51.7,103616.0,46.091,46.2069,46.0642,46.091,103616.0
2020-06-12 10:50:00,51.69,51.78,51.65,51.66,115592.0,46.0821,46.1623,46.0464,46.0553,115592.0
2020-06-12 11:00:00,51.66,51.7,51.44,51.68,152360.0,46.0553,46.091,45.8592,46.0732,152360.0
2020-06-12 11:10:00,51.68,51.68,51.35,51.37,72234.0,46.0732,46.0732,45.779,45.7968,72234.0
2020-06-12 11:20:00,51.37,51.51,51.3,51.34,249691.0,45.7968,45.9216,45.7344,45.7701,249691.0
2020-06-12 11:30:00,51.35,51.81,51.35,51.76,245457.0,45.779,46.1891,45.779,46.1445,245457.0
2020-06-12 11:40:00,51.76,51.77,51.65,51.73,83439.0,46.1445,46.1534,46.0464,46.1177,83439.0
2020-06-12 11:50:00,51.74,51.87,51.67,51.86,45144.0,46.1267,46.2426,46.0642,46.2336,45144.0
2020-06-12 12:00:00,51.86,51.95,51.83,51.89,35056.0,46.2336,46.3139,46.2069,46.2604,35056.0
2020-06-12 12:10:00,51.88,51.93,51.8,51.88,31376.0,46.2515,46.296,46.1801,46.2515,31376.0
2020-06-12 12:20:00,51.9,51.9,51.71,51.79,41127.0,46.2693,46.2693,46.0999,46.1712,41127.0
2020-06-12 12:30:00,51.78,51.78,51.64,51.68,41034.0,46.1623,46.1623,46.0375,46.0732,41034.0
2020-06-12 12:40:00,51.67,51.72,51.51,51.54,53797.0,46.0642,46.1088,45.9216,45.9484,53797.0
2020-06-12 12:50:00,51.53,51.7,51.53,51.65,51355.0,45.9394,46.091,45.9394,46.0464,51355.0
2020-06-12 13:00:00,51.65,51.66,51.5,51.6,36428.0,46.0464,46.0553,45.9127,46.0018,36428.0
2020-06-12 13:10:00,51.59,51.59,51.38,51.47,37315.0,45.9929,45.9929,45.8057,45.8859,37315.0
2020-06-12 13:20:00,51.46,51.48,51.35,51.39,59219.0,45.877,45.8949,45.779,45.8146,59219.0
2020-06-12 13:30:00,51.39,51.42,51.16,51.2,79742.0,45.8146,45.8414,45.6096,45.6452,79742.0
2020-06-12 13:40:00,51.21,51.28,51.08,51.09,102503.0,45.6542,45.7166,45.5383,45.5472,102503.0
2020-06-12 13:50:00,51.12,51.2,51.03,51.03,32517.0,45.5739,45.6452,45.4937,45.4937,32517.0
2020-06-12 14:00:00,51.04,51.18,50.95,50.98,73122.0,45.5026,45.6274,45.4224,45.4491,73122.0
2020-06-12 14:10:00,51.0,51.2,51.0,51.08,33381.0,45.4669,45.6452,45.4669,45.5383,33381.0
2020-06-12 14:20:00,51.09,51.2,51.02,51.15,44685.0,45.5472,45.6452,45.4848,45.6007,44685.0
2020-06-12 14:30:00,51.18,51.32,51.15,51.17,58743.0,45.6274,45.7522,45.6007,45.6185,58743.0
2020-06-12 14:40:00,51.17,51.24,51.07,51.16,42649.0,45.6185,45.6809,45.5293,45.6096,42649.0
2020-06-12 14:50:00,51.17,51.27,51.13,51.25,64702.0,45.6185,45.7076,45.5828,45.6898,64702.0
2020-06-12 15:00:00,51.26,51.4,51.25,51.35,125484.0,45.6987,45.8235,45.6898,45.779,125484.0
2020-06-12 15:10:00,51.35,51.4,51.23,51.33,64831.0,45.779,45.8235,45.672,45.7611,64831.0
2020-06-12 15:20:00,51.33,51.37,51.2,51.27,46859.0,45.7611,45.7968,45.6452,45.7076,46859.0
2020-06-12 15:30:00,51.27,51.33,51.16,51.3,69628.0,45.7076,45.7611,45.6096,45.7344,69628.0
2020-06-12 15:40:00,51.3,51.51,51.29,51.49,124243.0,45.7344,45.9216,45.7255,45.9038,124243.0
2020-06-12 15:50:00,51.48,51.56,51.41,51.47,338880.0,45.8949,45.9662,45.8325,45.8859,338880.0
2020-06-15 09:30:00,52.44,52.53,52.0,52.15,522856.0,46.7507,46.8309,46.3584,46.4922,522856.0
2020-06-15 09:40:00,52.15,52.17,51.69,51.81,390287.0,46.4922,46.51,46.0821,46.1891,390287.0
2020-06-15 09:50:00,51.82,52.28,51.71,52.24,241997.0,46.198,46.6081,46.0999,46.5724,241997.0
2020-06-15 10:00:00,52.25,52.36,52.13,52.3,163268.0,46.5813,46.6794,46.4743,46.6259,163268.0
2020-06-15 10:10:00,52.29,52.39,52.23,52.29,174209.0,46.617,46.7061,46.5635,46.617,174209.0
2020-06-15 10:20:00,52.29,52.4,52.13,52.17,131944.0,46.617,46.715,46.4743,46.51,131944.0
2020-06-15 10:30:00,52.16,52.23,52.07,52.09,104077.0,46.5011,46.5635,46.4209,46.4387,104077.0
2020-06-15 10:40:00,52.09,52.34,52.03,52.28,109786.0,46.4387,46.6616,46.3852,46.6081,109786.0
2020-06-15 10:50:00,52.28,52.29,52.09,52.15,87172.0,46.6081,46.617,46.4387,46.4922,87172.0
2020-06-15 11:00:00,52.13,52.37,52.08,52.35,147604.0,46.4743,46.6883,46.4298,46.6705,147604.0
2020-06-15 11:10:00,52.36,52.44,52.25,52.34,110109.0,46.6794,46.7507,46.5813,46.6616,110109.0
2020-06-15 11:20:00,52.36,52.46,52.29,52.34,71952.0,46.6794,46.7685,46.617,46.6616,71952.0
2020-06-15 11:30:00,52.36,52.64,52.34,52.59,207532.0,46.6794,46.929,46.6616,46.8844,207532.0
2020-06-15 11:40:00,52.59,52.64,52.47,52.53,71749.0,46.8844,46.929,46.7775,46.8309,71749.0
2020-06-15 11:50:00,52.53,52.72,52.47,52.71,142621.0,46.8309,47.0003,46.7775,46.9914,142621.0
2020-06-15 12:00:00,52.7,52.95,52.66,52.87,156650.0,46.9825,47.2054,46.9468,47.1341,156650.0
2020-06-15 12:10:00,52.87,52.89,52.7,52.71,73735.0,47.1341,47.1519,46.9825,46.9914,73735.0
2020-06-15 12:20:00,52.71,52.76,52.67,52.71,60283.0,46.9914,47.036,46.9558,46.9914,60283.0
2020-06-15 12:30:00,52.7,52.77,52.63,52.69,48028.0,46.9825,47.0449,46.9201,46.9736,48028.0
2020-06-15 12:40:00,52.69,52.8,52.67,52.73,88190.0,46.9736,47.0717,46.9558,47.0092,88190.0
2020-06-15 12:50:00,52.73,52.74,52.64,52.7,58802.0,47.0092,47.0182,46.929,46.9825,58802.0
2020-06-15 13:00:00,52.72,52.72,52.53,52.56,75443.0,47.0003,47.0003,46.8309,46.8577,75443.0
2020-06-15 13:10:00,52.57,52.69,52.54,52.61,71884.0,46.8666,46.9736,46.8399,46.9023,71884.0
2020-06-15 13:20:00,52.6,52.66,52.5,52.55,49068.0,46.8934,46.9468,46.8042,46.8488,49068.0
2020-06-15 13:30:00,52.55,52.66,52.54,52.58,44151.0,46.8488,46.9468,46.8399,46.8755,44151.0
2020-06-15 13:40:00,52.59,52.61,52.53,52.61,36474.0,46.8844,46.9023,46.8309,46.9023,36474.0
2020-06-15 13:50:00,52.61,52.68,52.58,52.62,40031.0,46.9023,46.9647,46.8755,46.9112,40031.0
2020-06-15 14:00:00,52.61,52.9,52.6,52.81,89728.0,46.9023,47.1608,46.8934,47.0806,89728.0
2020-06-15 14:10:00,52.83,52.95,52.76,52.94,54676.0,47.0984,47.2054,47.036,47.1965,54676.0
2020-06-15 14:20:00,52.94,52.99,52.84,52.84,75177.0,47.1965,47.241,47.1073,47.1073,75177.0
2020-06-15 14:30:00,52.86,52.92,52.71,52.73,91620.0,47.1251,47.1786,46.9914,47.0092,91620.0
2020-06-15 14:40:00,52.73,52.79,52.7,52.76,56992.0,47.0092,47.0627,46.9825,47.036,56992.0
2020-06-15 14:50:00,52.75,52.78,52.67,52.72,55041.0,47.0271,47.0538,46.9558,47.0003,55041.0
2020-06-15 15:00:00,52.72,52.81,52.68,52.69,55410.0,47.0003,47.0806,46.9647,46.9736,55410.0
2020-06-15 15:10:00,52.71,52.74,52.64,52.65,58070.0,46.9914,47.0182,46.929,46.9379,58070.0
2020-06-15 15:20:00,52.65,52.7,52.56,52.57,80312.0,46.9379,46.9825,46.8577,46.8666,80312.0
2020-06-15 15:30:00,52.56,52.59,52.41,52.53,159712.0,46.8577,46.8844,46.724,46.8309,159712.0
2020-06-15 15:40:00,52.54,52.59,52.47,52.57,151230.0,46.8399,46.8844,46.7775,46.8666,151230.0
2020-06-15 15:50:00,52.57,52.66,52.56,52.64,175652.0,46.8666,46.9468,46.8577,46.929,175652.0
2020-06-16 09:30:00,54.18,54.21,53.85,53.86,364939.0,48.3019,48.3287,48.0077,48.0167,364939.0
2020-06-16 09:40:00,53.87,54.0,53.78,53.92,182687.0,48.0256,48.1415,47.9453,48.0701,182687.0
2020-06-16 09:50:00,53.92,53.92,53.69,53.72,163059.0,48.0701,48.0701,47.8651,47.8918,163059.0
2020-06-16 10:00:00,53.71,53.75,53.56,53.69,174065.0,47.8829,47.9186,47.7492,47.8651,174065.0
2020-06-16 10:10:00,53.69,53.8,53.65,53.78,116884.0,47.8651,47.9632,47.8294,47.9453,116884.0
2020-06-16 10:20:00,53.78,54.0,53.71,53.97,125192.0,47.9453,48.1415,47.8829,48.1147,125192.0
2020-06-16 10:30:00,53.97,54.05,53.85,53.99,115869.0,48.1147,48.186,48.0077,48.1325,115869.0
2020-06-16 10:40:00,53.98,54.01,53.8,53.94,102901.0,48.1236,48.1504,47.9632,48.088,102901.0
2020-06-16 10:50:00,53.94,53.95,53.63,53.68,135652.0,48.088,48.0969,47.8116,47.8562,135652.0
2020-06-16 11:00:00,53.67,53.81,53.52,53.74,164092.0,47.8473,47.9721,47.7135,47.9097,164092.0
2020-06-16 11:10:00,53.74,53.82,53.55,53.74,81333.0,47.9097,47.981,47.7403,47.9097,81333.0
2020-06-16 11:20:00,53.76,53.81,53.67,53.73,117515.0,47.9275,47.9721,47.8473,47.9008,117515.0
2020-06-16 11:30:00,53.74,54.03,53.64,53.73,424334.0,47.9097,48.1682,47.8205,47.9008,424334.0
2020-06-16 11:40:00,53.73,53.79,53.68,53.7,64771.0,47.9008,47.9542,47.8562,47.874,64771.0
2020-06-16 11:50:00,53.71,53.73,53.55,53.65,79150.0,47.8829,47.9008,47.7403,47.8294,79150.0
2020-06-16 12:00:00,53.67,53.7,53.55,53.62,43391.0,47.8473,47.874,47.7403,47.8027,43391.0
2020-06-16 12:10:00,53.64,53.73,53.59,53.61,47317.0,47.8205,47.9008,47.7759,47.7938,47317.0
2020-06-16 12:20:00,53.62,53.7,53.6,53.68,58873.0,47.8027,47.874,47.7849,47.8562,58873.0
2020-06-16 12:30:00,53.68,53.87,53.68,53.82,51913.0,47.8562,48.0256,47.8562,47.981,51913.0
2020-06-16 12:40:00,53.84,53.85,53.76,53.79,69741.0,47.9988,48.0077,47.9275,47.9542,69741.0
2020-06-16 12:50:00,53.79,53.87,53.77,53.81,41184.0,47.9542,48.0256,47.9364,47.9721,41184.0
2020-06-16 13:00:00,53.82,53.86,53.76,53.8,33794.0,47.981,48.0167,47.9275,47.9632,33794.0
2020-06-16 13:10:00,53.81,53.87,53.8,53.87,52390.0,47.9721,48.0256,47.9632,48.0256,52390.0
2020-06-16 13:20:00,53.87,53.9,53.82,53.82,94864.0,48.0256,48.0523,47.981,47.981,94864.0
2020-06-16 13:30:00,53.83,53.85,53.73,53.76,47846.0,47.9899,48.0077,47.9008,47.9275,47846.0
2020-06-16 13:40:00,53.76,53.83,53.75,53.75,34192.0,47.9275,47.9899,47.9186,47.9186,34192.0
2020-06-16 13:50:00,53.78,53.8,53.66,53.76,50050.0,47.9453,47.9632,47.8384,47.9275,50050.0
2020-06-16 14:00:00,53.77,53.81,53.74,53.8,45951.0,47.9364,47.9721,47.9097,47.9632,45951.0
2020-06-16 14:10:00,53.81,53.91,53.8,53.85,59092.0,47.9721,48.0612,47.9632,48.0077,59092.0
2020-06-16 14:20:00,53.86,53.86,53.7,53.76,55272.0,48.0167,48.0167,47.874,47.9275,55272.0
2020-06-16 14:30:00,53.75,53.82,53.73,53.77,66568.0,47.9186,47.981,47.9008,47.9364,66568.0
2020-06-16 14:40:00,53.78,53.78,53.7,53.73,38527.0,47.9453,47.9453,47.874,47.9008,38527.0
2020-06-16 14:50:00,53.74,53.77,53.68,53.7,54862.0,47.9097,47.9364,47.8562,47.874,54862.0
2020-06-16 15:00:00,53.7,53.74,53.61,53.62,102100.0,47.874,47.9097,47.7938,47.8027,102100.0
2020-06-16 15:10:00,53.63,53.67,53.5,53.52,48773.0,47.8116,47.8473,47.6957,47.7135,48773.0
2020-06-16 15:20:00,53.53,53.63,53.53,53.6,61986.0,47.7225,47.8116,47.7225,47.7849,61986.0
2020-06-16 15:30:00,53.6,53.72,53.56,53.61,93103.0,47.7849,47.8918,47.7492,47.7938,93103.0
2020-06-16 15:40:00,53.62,53.62,53.51,53.58,103701.0,47.8027,47.8027,47.7046,47.767,103701.0
2020-06-16 15:50:00,53.57,53.62,53.53,53.58,379248.0,47.7581,47.8027,47.7225,47.767,379248.0
2020-06-17 09:30:00,54.12,54.16,54.01,54.02,280969.0,48.2484,48.2841,48.1504,48.1593,280969.0
2020-06-17 09:40:00,54.02,54.14,53.97,54.12,145487.0,48.1593,48.2663,48.1147,48.2484,145487.0
2020-06-17 09:50:00,54.13,54.21,54.09,54.15,106222.0,48.2574,48.3287,48.2217,48.2752,106222.0
2020-06-17 10:00:00,54.16,54.25,54.14,54.22,99438.0,48.2841,48.3643,48.2663,48.3376,99438.0
2020-06-17 10:10:00,54.21,54.25,54.04,54.06,119090.0,48.3287,48.3643,48.1771,48.195,119090.0
2020-06-17 10:20:00,54.06,54.2,54.05,54.15,84658.0,48.195,48.3198,48.186,48.2752,84658.0
2020-06-17 10:30:00,54.15,54.21,54.05,54.16,112728.0,48.2752,48.3287,48.186,48.2841,112728.0
2020-06-17 10:40:00,54.16,54.16,54.09,54.16,70190.0,48.2841,48.2841,48.2217,48.2841,70190.0
2020-06-17 10:50:00,54.15,54.21,54.11,54.19,71214.0,48.2752,48.3287,48.2395,48.3109,71214.0
2020-06-17 11:00:00,54.17,54.24,54.17,54.22,60994.0,48.293,48.3554,48.293,48.3376,60994.0
2020-06-17 11:10:00,54.21,54.25,54.09,54.15,79698.0,48.3287,48.3643,48.2217,48.2752,79698.0
2020-06-17 11:20:00,54.15,54.15,54.04,54.1,66932.0,48.2752,48.2752,48.1771,48.2306,66932.0
2020-06-17 11:30:00,54.11,54.22,54.04,54.2,159755.0,48.2395,48.3376,48.1771,48.3198,159755.0
2020-06-17 11:40:00,54.2,54.2,54.02,54.02,32472.0,48.3198,48.3198,48.1593,48.1593,32472.0
2020-06-17 11:50:00,54.02,54.02,53.94,53.97,59844.0,48.1593,48.1593,48.088,48.1147,59844.0
2020-06-17 12:00:00,53.96,53.97,53.91,53.91,31093.0,48.1058,48.1147,48.0612,48.0612,31093.0
2020-06-17 12:10:00,53.92,53.93,53.85,53.89,55103.0,48.0701,48.0791,48.0077,48.0434,55103.0
2020-06-17 12:20:00,53.89,54.0,53.86,53.98,51464.0,48.0434,48.1415,48.0167,48.1236,51464.0
2020-06-17 12:30:00,53.98,54.12,53.98,54.05,38545.0,48.1236,48.2484,48.1236,48.186,38545.0
2020-06-17 12:40:00,54.05,54.08,54.02,54.05,32567.0,48.186,48.2128,48.1593,48.186,32567.0
2020-06-17 12:50:00,54.05,54.08,54.02,54.08,28577.0,48.186,48.2128,48.1593,48.2128,28577.0
2020-06-17 13:00:00,54.09,54.18,54.09,54.12,37181.0,48.2217,48.3019,48.2217,48.2484,37181.0
2020-06-17 13:10:00,54.12,54.14,54.08,54.09,22130.0,48.2484,48.2663,48.2128,48.2217,22130.0
2020-06-17 13:20:00,54.09,54.13,54.08,54.1,31751.0,48.2217,48.2574,48.2128,48.2306,31751.0
2020-06-17 13:30:00,54.11,54.15,54.08,54.11,26335.0,48.2395,48.2752,48.2128,48.2395,26335.0
2020-06-17 13:40:00,54.12,54.14,54.09,54.13,33026.0,48.2484,48.2663,48.2217,48.2574,33026.0
2020-06-17 13:50:00,54.14,54.15,54.11,54.11,22585.0,48.2663,48.2752,48.2395,48.2395,22585.0
2020-06-17 14:00:00,54.1,54.15,54.1,54.14,46222.0,48.2306,48.2752,48.2306,48.2663,46222.0
2020-06-17 14:10:00,54.14,54.17,54.08,54.09,44568.0,48.2663,48.293,48.2128,48.2217,44568.0
2020-06-17 14:20:00,54.09,54.1,54.04,54.08,35289.0,48.2217,48.2306,48.1771,48.2128,35289.0
2020-06-17 14:30:00,54.09,54.1,54.01,54.03,38589.0,48.2217,48.2306,48.1504,48.1682,38589.0
2020-06-17 14:40:00,54.03,54.09,53.96,53.97,41672.0,48.1682,48.2217,48.1058,48.1147,41672.0
2020-06-17 14:50:00,53.97,54.02,53.95,53.95,39527.0,48.1147,48.1593,48.0969,48.0969,39527.0
2020-06-17 15:00:00,53.95,54.0,53.9,53.97,32996.0,48.0969,48.1415,48.0523,48.1147,32996.0
2020-06-17 15:10:00,53.98,54.0,53.91,53.95,74279.0,48.1236,48.1415,48.0612,48.0969,74279.0
2020-06-17 15:20:00,53.94,53.95,53.81,53.86,85406.0,48.088,48.0969,47.9721,48.0167,85406.0
2020-06-17 15:30:00,53.85,53.89,53.77,53.84,128990.0,48.0077,48.0434,47.9364,47.9988,128990.0
2020-06-17 15:40:00,53.84,53.85,53.76,53.78,72153.0,47.9988,48.0077,47.9275,47.9453,72153.0
2020-06-17 15:50:00,53.77,53.93,53.77,53.89,131916.0,47.9364,48.0791,47.9364,48.0434,131916.0
2020-06-18 09:30:00,52.62,52.83,52.57,52.72,290110.0,46.9112,47.0984,46.8666,47.0003,290110.0
2020-06-18 09:40:00,52.72,52.76,52.6,52.62,190246.0,47.0003,47.036,46.8934,46.9112,190246.0
2020-06-18 09:50:00,52.61,52.63,52.52,52.57,105762.0,46.9023,46.9201,46.822,46.8666,105762.0
2020-06-18 10:00:00,52.58,52.61,52.4,52.44,121530.0,46.8755,46.9023,46.715,46.7507,121530.0
2020-06-18 10:10:00,52.44,52.54,52.4,52.41,78152.0,46.7507,46.8399,46.715,46.724,78152.0
2020-06-18 10:20:00,52.4,52.42,52.3,52.37,87762.0,46.715,46.7329,46.6259,46.6883,87762.0
2020-06-18 10:30:00,52.37,52.45,52.28,52.41,82235.0,46.6883,46.7596,46.6081,46.724,82235.0
2020-06-18 10:40:00,52.42,52.5,52.39,52.45,74745.0,46.7329,46.8042,46.7061,46.7596,74745.0
2020-06-18 10:50:00,52.46,52.53,52.4,52.52,60960.0,46.7685,46.8309,46.715,46.822,60960.0
2020-06-18 11:00:00,52.52,52.61,52.47,52.6,71468.0,46.822,46.9023,46.7775,46.8934,71468.0
2020-06-18 11:10:00,52.61,52.65,52.55,52.61,121874.0,46.9023,46.9379,46.8488,46.9023,121874.0
2020-06-18 11:20:00,52.61,52.65,52.54,52.55,81042.0,46.9023,46.9379,46.8399,46.8488,81042.0
2020-06-18 11:30:00,52.55,52.58,52.45,52.47,77340.0,46.8488,46.8755,46.7596,46.7775,77340.0
2020-06-18 11:40:00,52.48,52.53,52.46,52.53,20018.0,46.7864,46.8309,46.7685,46.8309,20018.0
2020-06-18 11:50:00,52.53,52.53,52.44,52.47,48617.0,46.8309,46.8309,46.7507,46.7775,48617.0
2020-06-18 12:00:00,52.46,52.48,52.37,52.39,33306.0,46.7685,46.7864,46.6883,46.7061,33306.0
2020-06-18 12:10:00,52.39,52.39,52.34,52.35,28541.0,46.7061,46.7061,46.6616,46.6705,28541.0
2020-06-18 12:20:00,52.35,52.49,52.34,52.46,19097.0,46.6705,46.7953,46.6616,46.7685,19097.0
2020-06-18 12:30:00,52.46,52.49,52.4,52.45,57078.0,46.7685,46.7953,46.715,46.7596,57078.0
2020-06-18 12:40:00,52.45,52.58,52.45,52.58,43909.0,46.7596,46.8755,46.7596,46.8755,43909.0
2020-06-18 12:50:00,52.57,52.67,52.56,52.65,37863.0,46.8666,46.9558,46.8577,46.9379,37863.0
2020-06-18 13:00:00,52.64,52.73,52.63,52.73,57228.0,46.929,47.0092,46.9201,47.0092,57228.0
2020-06-18 13:10:00,52.73,52.75,52.66,52.72,44201.0,47.0092,47.0271,46.9468,47.0003,44201.0
2020-06-18 13:20:00,52.72,52.78,52.7,52.74,57525.0,47.0003,47.0538,46.9825,47.0182,57525.0
2020-06-18 13:30:00,52.74,52.74,52.63,52.66,37015.0,47.0182,47.0182,46.9201,46.9468,37015.0
2020-06-18 13:40:00,52.66,52.66,52.6,52.62,29285.0,46.9468,46.9468,46.8934,46.9112,29285.0
2020-06-18 13:50:00,52.62,52.65,52.59,52.64,39459.0,46.9112,46.9379,46.8844,46.929,39459.0
2020-06-18 14:00:00,52.63,52.63,52.53,52.56,43367.0,46.9201,46.9201,46.8309,46.8577,43367.0
2020-06-18 14:10:00,52.55,52.58,52.53,52.53,30351.0,46.8488,46.8755,46.8309,46.8309,30351.0
2020-06-18 14:20:00,52.53,52.55,52.52,52.54,47690.0,46.8309,46.8488,46.822,46.8399,47690.0
2020-06-18 14:30:00,52.54,52.56,52.5,52.53,55069.0,46.8399,46.8577,46.8042,46.8309,55069.0
2020-06-18 14:40:00,52.53,52.57,52.5,52.51,36438.0,46.8309,46.8666,46.8042,46.8131,36438.0
2020-06-18 14:50:00,52.51,52.6,52.5,52.52,109337.0,46.8131,46.8934,46.8042,46.822,109337.0
2020-06-18 15:00:00,52.53,52.53,52.47,52.53,63189.0,46.8309,46.8309,46.7775,46.8309,63189.0
2020-06-18 15:10:00,52.53,52.53,52.48,52.52,45827.0,46.8309,46.8309,46.7864,46.822,45827.0
2020-06-18 15:20:00,52.53,52.54,52.48,52.53,52147.0,46.8309,46.8399,46.7864,46.8309,52147.0
2020-06-18 15:30:00,52.52,52.56,52.5,52.56,70428.0,46.822,46.8577,46.8042,46.8577,70428.0
2020-06-18 15:40:00,52.55,52.57,52.53,52.57,88670.0,46.8488,46.8666,46.8309,46.8666,88670.0
2020-06-18 15:50:00,52.56,52.68,52.54,52.67,209543.0,46.8577,46.9647,46.8399,46.9558,209543.0
2020-06-19 09:30:00,52.5,52.71,52.41,52.69,252205.0,46.8042,46.9914,46.724,46.9736,252205.0
2020-06-19 09:40:00,52.72,52.79,52.63,52.66,152526.0,47.0003,47.0627,46.9201,46.9468,152526.0
2020-06-19 09:50:00,52.65,52.65,52.53,52.54,107575.0,46.9379,46.9379,46.8309,46.8399,107575.0
2020-06-19 10:00:00,52.55,52.7,52.54,52.7,78465.0,46.8488,46.9825,46.8399,46.9825,78465.0
2020-06-19 10:10:00,52.7,52.75,52.63,52.72,100485.0,46.9825,47.0271,46.9201,47.0003,100485.0
2020-06-19 10:20:00,52.73,52.75,52.6,52.61,78707.0,47.0092,47.0271,46.8934,46.9023,78707.0
2020-06-19 10:30:00,52.62,52.63,52.55,52.58,79559.0,46.9112,46.9201,46.8488,46.8755,79559.0
2020-06-19 10:40:00,52.58,52.6,52.48,52.5,85502.0,46.8755,46.8934,46.7864,46.8042,85502.0
2020-06-19 10:50:00,52.5,52.53,52.47,52.5,130762.0,46.8042,46.8309,46.7775,46.8042,130762.0
2020-06-19 11:00:00,52.5,52.65,52.5,52.62,65556.0,46.8042,46.9379,46.8042,46.9112,65556.0
2020-06-19 11:10:00,52.62,52.72,52.62,52.64,78552.0,46.9112,47.0003,46.9112,46.929,78552.0
2020-06-19 11:20:00,52.64,52.83,52.62,52.73,67495.0,46.929,47.0984,46.9112,47.0092,67495.0
2020-06-19 11:30:00,52.73,52.96,52.73,52.91,139896.0,47.0092,47.2143,47.0092,47.1697,139896.0
2020-06-19 11:40:00,52.9,52.9,52.81,52.86,72030.0,47.1608,47.1608,47.0806,47.1251,72030.0
2020-06-19 11:50:00,52.85,52.86,52.78,52.83,95608.0,47.1162,47.1251,47.0538,47.0984,95608.0
2020-06-19 12:00:00,52.83,52.84,52.67,52.74,69162.0,47.0984,47.1073,46.9558,47.0182,69162.0
2020-06-19 12:10:00,52.75,52.77,52.5,52.5,83122.0,47.0271,47.0449,46.8042,46.8042,83122.0
2020-06-19 12:20:00,52.5,52.72,52.45,52.71,80029.0,46.8042,47.0003,46.7596,46.9914,80029.0
2020-06-19 12:30:00,52.7,52.78,52.66,52.7,36249.0,46.9825,47.0538,46.9468,46.9825,36249.0
2020-06-19 12:40:00,52.7,52.82,52.66,52.79,30251.0,46.9825,47.0895,46.9468,47.0627,30251.0
2020-06-19 12:50:00,52.82,52.93,52.79,52.92,43935.0,47.0895,47.1875,47.0627,47.1786,43935.0
2020-06-19 13:00:00,52.92,52.93,52.86,52.88,41910.0,47.1786,47.1875,47.1251,47.143,41910.0
2020-06-19 13:10:00,52.88,52.94,52.71,52.76,58065.0,47.143,47.1965,46.9914,47.036,58065.0
2020-06-19 13:20:00,52.75,52.81,52.67,52.78,36706.0,47.0271,47.0806,46.9558,47.0538,36706.0
2020-06-19 13:30:00,52.78,52.8,52.72,52.79,57899.0,47.0538,47.0717,47.0003,47.0627,57899.0
2020-06-19 13:40:00,52.78,52.79,52.68,52.7,64113.0,47.0538,47.0627,46.9647,46.9825,64113.0
2020-06-19 13:50:00,52.7,52.73,52.64,52.65,42201.0,46.9825,47.0092,46.929,46.9379,42201.0
2020-06-19 14:00:00,52.66,52.77,52.66,52.7,64739.0,46.9468,47.0449,46.9468,46.9825,64739.0
2020-06-19 14:10:00,52.7,52.74,52.66,52.68,40846.0,46.9825,47.0182,46.9468,46.9647,40846.0
2020-06-19 14:20:00,52.69,52.77,52.68,52.7,39420.0,46.9736,47.0449,46.9647,46.9825,39420.0
2020-06-19 14:30:00,52.7,52.96,52.68,52.93,152966.0,46.9825,47.2143,46.9647,47.1875,152966.0
2020-06-19 14:40:00,52.93,52.93,52.86,52.89,106652.0,47.1875,47.1875,47.1251,47.1519,106652.0
2020-06-19 14:50:00,52.9,53.09,52.9,53.03,90153.0,47.1608,47.3302,47.1608,47.2767,90153.0
2020-06-19 15:00:00,53.03,53.09,53.01,53.07,153377.0,47.2767,47.3302,47.2589,47.3124,153377.0
2020-06-19 15:10:00,53.07,53.14,53.05,53.11,133451.0,47.3124,47.3748,47.2945,47.348,133451.0
2020-06-19 15:20:00,53.1,53.13,53.08,53.11,108204.0,47.3391,47.3659,47.3213,47.348,108204.0
2020-06-19 15:30:00,53.12,53.2,53.1,53.11,144127.0,47.3569,47.4283,47.3391,47.348,144127.0
2020-06-19 15:40:00,53.11,53.13,52.91,52.92,173284.0,47.348,47.3659,47.1697,47.1786,173284.0
2020-06-19 15:50:00,52.92,53.13,52.92,53.0,295127.0,47.1786,47.3659,47.1786,47.25,295127.0
2020-06-22 09:30:00,53.37,53.37,53.17,53.22,174309.0,47.5798,47.5798,47.4015,47.4461,174309.0
2020-06-22 09:40:00,53.2,53.28,53.08,53.17,104201.0,47.4283,47.4996,47.3213,47.4015,104201.0
2020-06-22 09:50:00,53.16,53.38,53.14,53.35,78469.0,47.3926,47.5887,47.3748,47.562,78469.0
2020-06-22 10:00:00,53.35,53.47,53.29,53.44,95208.0,47.562,47.669,47.5085,47.6422,95208.0
2020-06-22 10:10:00,53.44,53.53,53.39,53.43,38118.0,47.6422,47.7225,47.5976,47.6333,38118.0
2020-06-22 10:20:00,53.44,53.45,53.2,53.23,32159.0,47.6422,47.6511,47.4283,47.455,32159.0
2020-06-22 10:30:00,53.24,53.31,53.12,53.22,49833.0,47.4639,47.5263,47.3569,47.4461,49833.0
2020-06-22 10:40:00,53.22,53.22,53.11,53.18,55355.0,47.4461,47.4461,47.348,47.4104,55355.0
2020-06-22 10:50:00,53.18,53.21,53.07,53.11,42944.0,47.4104,47.4372,47.3124,47.348,42944.0
2020-06-22 11:00:00,53.11,53.15,53.06,53.13,37098.0,47.348,47.3837,47.3034,47.3659,37098.0
2020-06-22 11:10:00,53.12,53.17,53.07,53.08,45700.0,47.3569,47.4015,47.3124,47.3213,45700.0
2020-06-22 11:20:00,53.09,53.14,53.05,53.09,57680.0,47.3302,47.3748,47.2945,47.3302,57680.0
2020-06-22 11:30:00,53.09,53.12,53.0,53.09,47043.0,47.3302,47.3569,47.25,47.3302,47043.0
2020-06-22 11:40:00,53.08,53.16,53.08,53.13,21830.0,47.3213,47.3926,47.3213,47.3659,21830.0
2020-06-22 11:50:00,53.14,53.2,53.13,53.15,25896.0,47.3748,47.4283,47.3659,47.3837,25896.0
2020-06-22 12:00:00,53.15,53.22,53.13,53.22,23023.0,47.3837,47.4461,47.3659,47.4461,23023.0
2020-06-22 12:10:00,53.21,53.29,53.18,53.27,22872.0,47.4372,47.5085,47.4104,47.4907,22872.0
2020-06-22 12:20:00,53.27,53.41,53.23,53.41,32816.0,47.4907,47.6155,47.455,47.6155,32816.0
2020-06-22 12:30:00,53.39,53.4,53.3,53.33,33547.0,47.5976,47.6066,47.5174,47.5442,33547.0
2020-06-22 12:40:00,53.31,53.4,53.29,53.4,27657.0,47.5263,47.6066,47.5085,47.6066,27657.0
2020-06-22 12:50:00,53.39,53.39,53.25,53.26,22829.0,47.5976,47.5976,47.4728,47.4817,22829.0
2020-06-22 13:00:00,53.27,53.33,53.26,53.27,19555.0,47.4907,47.5442,47.4817,47.4907,19555.0
2020-06-22 13:10:00,53.27,53.33,53.25,53.32,21608.0,47.4907,47.5442,47.4728,47.5352,21608.0
2020-06-22 13:20:00,53.32,53.36,53.31,53.34,14563.0,47.5352,47.5709,47.5263,47.5531,14563.0
2020-06-22 13:30:00,53.34,53.4,53.33,53.38,30765.0,47.5531,47.6066,47.5442,47.5887,30765.0
2020-06-22 13:40:00,53.38,53.41,53.35,53.41,28288.0,47.5887,47.6155,47.562,47.6155,28288.0
2020-06-22 13:50:00,53.4,53.44,53.35,53.36,58177.0,47.6066,47.6422,47.562,47.5709,58177.0
2020-06-22 14:00:00,53.36,53.36,53.27,53.33,31384.0,47.5709,47.5709,47.4907,47.5442,31384.0
2020-06-22 14:10:00,53.33,53.38,53.29,53.33,33203.0,47.5442,47.5887,47.5085,47.5442,33203.0
2020-06-22 14:20:00,53.33,53.39,53.32,53.36,22878.0,47.5442,47.5976,47.5352,47.5709,22878.0
2020-06-22 14:30:00,53.36,53.37,53.26,53.26,78162.0,47.5709,47.5798,47.4817,47.4817,78162.0
2020-06-22 14:40:00,53.26,53.36,53.24,53.32,34372.0,47.4817,47.5709,47.4639,47.5352,34372.0
2020-06-22 14:50:00,53.3,53.37,53.3,53.35,29719.0,47.5174,47.5798,47.5174,47.562,29719.0
2020-06-22 15:00:00,53.35,53.48,53.34,53.48,32494.0,47.562,47.6779,47.5531,47.6779,32494.0
2020-06-22 15:10:00,53.48,53.52,53.35,53.38,60175.0,47.6779,47.7135,47.562,47.5887,60175.0
2020-06-22 15:20:00,53.37,53.4,53.28,53.31,55087.0,47.5798,47.6066,47.4996,47.5263,55087.0
2020-06-22 15:30:00,53.32,53.35,53.22,53.29,33939.0,47.5352,47.562,47.4461,47.5085,33939.0
2020-06-22 15:40:00,53.28,53.41,53.27,53.36,49987.0,47.4996,47.6155,47.4907,47.5709,49987.0
2020-06-22 15:50:00,53.37,53.48,53.37,53.44,121264.0,47.5798,47.6779,47.5798,47.6422,121264.0
2020-06-23 09:30:00,53.17,53.41,53.13,53.41,203217.0,47.4015,47.6155,47.3659,47.6155,203217.0
2020-06-23 09:40:00,53.41,53.52,53.34,53.52,88323.0,47.6155,47.7135,47.5531,47.7135,88323.0
2020-06-23 09:50:00,53.53,53.54,53.43,53.44,96471.0,47.7225,47.7314,47.6333,47.6422,96471.0
2020-06-23 10:00:00,53.44,53.53,53.37,53.52,80701.0,47.6422,47.7225,47.5798,47.7135,80701.0
2020-06-23 10:10:00,53.52,53.7,53.51,53.69,48231.0,47.7135,47.874,47.7046,47.8651,48231.0
2020-06-23 10:20:00,53.68,53.77,53.64,53.65,51686.0,47.8562,47.9364,47.8205,47.8294,51686.0
2020-06-23 10:30:00,53.64,53.74,53.63,53.69,57183.0,47.8205,47.9097,47.8116,47.8651,57183.0
2020-06-23 10:40:00,53.7,53.77,53.51,53.55,78061.0,47.874,47.9364,47.7046,47.7403,78061.0
2020-06-23 10:50:00,53.57,53.69,53.56,53.67,48460.0,47.7581,47.8651,47.7492,47.8473,48460.0
2020-06-23 11:00:00,53.65,53.75,53.6,53.72,55770.0,47.8294,47.9186,47.7849,47.8918,55770.0
2020-06-23 11:10:00,53.72,53.78,53.69,53.77,42683.0,47.8918,47.9453,47.8651,47.9364,42683.0
2020-06-23 11:20:00,53.77,53.88,53.77,53.88,63376.0,47.9364,48.0345,47.9364,48.0345,63376.0
2020-06-23 11:30:00,53.85,53.94,53.77,53.78,37879.0,48.0077,48.088,47.9364,47.9453,37879.0
2020-06-23 11:40:00,53.77,53.79,53.64,53.65,21455.0,47.9364,47.9542,47.8205,47.8294,21455.0
2020-06-23 11:50:00,53.65,53.67,53.55,53.62,27293.0,47.8294,47.8473,47.7403,47.8027,27293.0
2020-06-23 12:00:00,53.62,53.63,53.49,53.5,28120.0,47.8027,47.8116,47.6868,47.6957,28120.0
2020-06-23 12:10:00,53.48,55.06,53.47,54.73,1260893.0,47.6779,49.0865,47.669,48.7923,1260893.0
2020-06-23 12:20:00,54.71,54.94,53.87,53.94,820411.0,48.7744,48.9795,48.0256,48.088,820411.0
2020-06-23 12:30:00,53.96,54.44,53.92,54.23,221449.0,48.1058,48.5337,48.0701,48.3465,221449.0
2020-06-23 12:40:00,54.24,54.68,54.24,54.28,193139.0,48.3554,48.7477,48.3554,48.3911,193139.0
2020-06-23 12:50:00,54.28,54.44,54.03,54.44,811306.0,48.3911,48.5337,48.1682,48.5337,811306.0
2020-06-23 13:00:00,54.44,55.19,54.37,54.95,1245460.0,48.5337,49.2024,48.4713,48.9884,1245460.0
2020-06-23 13:10:00,54.93,54.96,54.6,54.62,293524.0,48.9706,48.9973,48.6764,48.6942,293524.0
2020-06-23 13:20:00,54.6,54.67,54.51,54.58,222555.0,48.6764,48.7388,48.5961,48.6585,222555.0
2020-06-23 13:30:00,54.57,54.63,54.46,54.49,210956.0,48.6496,48.7031,48.5516,48.5783,210956.0
2020-06-23 13:40:00,54.5,54.59,54.43,54.59,112365.0,48.5872,48.6675,48.5248,48.6675,112365.0
2020-06-23 13:50:00,54.58,54.59,54.45,54.5,123688.0,48.6585,48.6675,48.5426,48.5872,123688.0
2020-06-23 14:00:00,54.48,54.51,54.38,54.45,88371.0,48.5694,48.5961,48.4802,48.5426,88371.0
2020-06-23 14:10:00,54.45,54.47,54.31,54.36,77898.0,48.5426,48.5605,48.4178,48.4624,77898.0
2020-06-23 14:20:00,54.36,54.44,54.32,54.33,121624.0,48.4624,48.5337,48.4267,48.4357,121624.0
2020-06-23 14:30:00,54.34,54.43,54.32,54.37,64984.0,48.4446,48.5248,48.4267,48.4713,64984.0
2020-06-23 14:40:00,54.37,54.37,54.25,54.27,120206.0,48.4713,48.4713,48.3643,48.3822,120206.0
2020-06-23 14:50:00,54.27,54.39,54.26,54.26,117437.0,48.3822,48.4892,48.3733,48.3733,117437.0
2020-06-23 15:00:00,54.26,54.45,54.25,54.45,96519.0,48.3733,48.5426,48.3643,48.5426,96519.0
2020-06-23 15:10:00,54.44,54.47,54.3,54.31,123983.0,48.5337,48.5605,48.4089,48.4178,123983.0
2020-06-23 15:20:00,54.3,54.31,54.17,54.25,146886.0,48.4089,48.4178,48.293,48.3643,146886.0
2020-06-23 15:30:00,54.25,54.3,54.17,54.23,118102.0,48.3643,48.4089,48.293,48.3465,118102.0
2020-06-23 15:40:00,54.23,54.23,54.13,54.16,160163.0,48.3465,48.3465,48.2574,48.2841,160163.0
2020-06-23 15:50:00,54.17,54.29,54.14,54.24,350407.0,48.293,48.4,48.2663,48.3554,350407.0
2020-06-24 09:30:00,52.92,53.3,52.9,53.23,396502.0,47.1786,47.5174,47.1608,47.455,396502.0
2020-06-24 09:40:00,53.23,53.43,53.15,53.16,198216.0,47.455,47.6333,47.3837,47.3926,198216.0
2020-06-24 09:50:00,53.14,53.17,52.89,52.9,143435.0,47.3748,47.4015,47.1519,47.1608,143435.0
2020-06-24 10:00:00,52.9,52.94,52.66,52.71,144347.0,47.1608,47.1965,46.9468,46.9914,144347.0
2020-06-24 10:10:00,52.71,52.87,52.7,52.75,109569.0,46.9914,47.1341,46.9825,47.0271,109569.0
2020-06-24 10:20:00,52.75,52.81,52.72,52.8,64149.0,47.0271,47.0806,47.0003,47.0717,64149.0
2020-06-24 10:30:00,52.81,52.81,52.45,52.49,159063.0,47.0806,47.0806,46.7596,46.7953,159063.0
2020-06-24 10:40:00,52.5,52.51,52.39,52.43,133741.0,46.8042,46.8131,46.7061,46.7418,133741.0
2020-06-24 10:50:00,52.45,52.51,52.33,52.49,97100.0,46.7596,46.8131,46.6526,46.7953,97100.0
2020-06-24 11:00:00,52.48,52.51,52.33,52.33,108467.0,46.7864,46.8131,46.6526,46.6526,108467.0
2020-06-24 11:10:00,52.32,52.36,52.16,52.2,116465.0,46.6437,46.6794,46.5011,46.5367,116465.0
2020-06-24 11:20:00,52.2,52.28,52.13,52.25,114816.0,46.5367,46.6081,46.4743,46.5813,114816.0
2020-06-24 11:30:00,52.24,52.3,52.16,52.16,59994.0,46.5724,46.6259,46.5011,46.5011,59994.0
2020-06-24 11:40:00,52.17,52.19,52.03,52.08,100331.0,46.51,46.5278,46.3852,46.4298,100331.0
2020-06-24 11:50:00,52.1,52.28,52.09,52.27,47921.0,46.4476,46.6081,46.4387,46.5992,47921.0
2020-06-24 12:00:00,52.28,52.43,52.21,52.26,57456.0,46.6081,46.7418,46.5457,46.5902,57456.0
2020-06-24 12:10:00,52.25,52.28,52.16,52.26,39546.0,46.5813,46.6081,46.5011,46.5902,39546.0
2020-06-24 12:20:00,52.27,52.3,52.2,52.22,41515.0,46.5992,46.6259,46.5367,46.5546,41515.0
2020-06-24 12:30:00,52.21,52.25,52.16,52.18,38413.0,46.5457,46.5813,46.5011,46.5189,38413.0
2020-06-24 12:40:00,52.19,52.32,52.19,52.22,41926.0,46.5278,46.6437,46.5278,46.5546,41926.0
2020-06-24 12:50:00,52.22,52.3,52.14,52.26,130025.0,46.5546,46.6259,46.4833,46.5902,130025.0
2020-06-24 13:00:00,52.27,52.37,52.21,52.25,86165.0,46.5992,46.6883,46.5457,46.5813,86165.0
2020-06-24 13:10:00,52.26,52.42,52.22,52.33,96710.0,46.5902,46.7329,46.5546,46.6526,96710.0
2020-06-24 13:20:00,52.31,52.37,52.18,52.25,181723.0,46.6348,46.6883,46.5189,46.5813,181723.0
2020-06-24 13:30:00,52.24,52.24,52.1,52.15,77037.0,46.5724,46.5724,46.4476,46.4922,77037.0
2020-06-24 13:40:00,52.16,52.26,52.14,52.23,33769.0,46.5011,46.5902,46.4833,46.5635,33769.0
2020-06-24 13:50:00,52.23,52.32,52.19,52.3,83811.0,46.5635,46.6437,46.5278,46.6259,83811.0
2020-06-24 14:00:00,52.31,52.33,52.18,52.24,81438.0,46.6348,46.6526,46.5189,46.5724,81438.0
2020-06-24 14:10:00,52.24,52.29,52.16,52.27,113440.0,46.5724,46.617,46.5011,46.5992,113440.0
2020-06-24 14:20:00,52.28,52.31,52.17,52.23,102060.0,46.6081,46.6348,46.51,46.5635,102060.0
2020-06-24 14:30:00,52.23,52.26,52.15,52.16,59008.0,46.5635,46.5902,46.4922,46.5011,59008.0
2020-06-24 14:40:00,52.15,52.18,52.08,52.15,65410.0,46.4922,46.5189,46.4298,46.4922,65410.0
2020-06-24 14:50:00,52.15,52.23,52.1,52.12,82540.0,46.4922,46.5635,46.4476,46.4654,82540.0
2020-06-24 15:00:00,52.13,52.17,52.1,52.14,64641.0,46.4743,46.51,46.4476,46.4833,64641.0
2020-06-24 15:10:00,52.14,52.24,52.13,52.23,96154.0,46.4833,46.5724,46.4743,46.5635,96154.0
2020-06-24 15:20:00,52.23,52.26,52.15,52.18,159545.0,46.5635,46.5902,46.4922,46.5189,159545.0
2020-06-24 15:30:00,52.18,52.23,52.14,52.2,135959.0,46.5189,46.5635,46.4833,46.5367,135959.0
2020-06-24 15:40:00,52.2,52.3,52.17,52.27,252306.0,46.5367,46.6259,46.51,46.5992,252306.0
2020-06-24 15:50:00,52.26,52.27,52.0,52.14,375342.0,46.5902,46.5992,46.3584,46.4833,375342.0
2020-06-25 09:30:00,52.52,52.65,52.45,52.53,215103.0,46.822,46.9379,46.7596,46.8309,215103.0
2020-06-25 09:40:00,52.52,52.53,52.23,52.24,83405.0,46.822,46.8309,46.5635,46.5724,83405.0
2020-06-25 09:50:00,52.25,52.52,52.2,52.5,79529.0,46.5813,46.822,46.5367,46.8042,79529.0
2020-06-25 10:00:00,52.51,52.57,52.45,52.5,98031.0,46.8131,46.8666,46.7596,46.8042,98031.0
2020-06-25 10:10:00,52.51,52.63,52.48,52.55,80404.0,46.8131,46.9201,46.7864,46.8488,80404.0
2020-06-25 10:20:00,52.55,52.62,52.51,52.57,117393.0,46.8488,46.9112,46.8131,46.8666,117393.0
2020-06-25 10:30:00,52.56,52.88,52.56,52.87,132003.0,46.8577,47.143,46.8577,47.1341,132003.0
2020-06-25 10:40:00,52.88,52.99,52.85,52.86,153842.0,47.143,47.241,47.1162,47.1251,153842.0
2020-06-25 10:50:00,52.87,52.96,52.83,52.92,79333.0,47.1341,47.2143,47.0984,47.1786,79333.0
2020-06-25 11:00:00,52.92,52.92,52.76,52.86,61259.0,47.1786,47.1786,47.036,47.1251,61259.0
2020-06-25 11:10:00,52.86,52.97,52.83,52.94,84902.0,47.1251,47.2232,47.0984,47.1965,84902.0
2020-06-25 11:20:00,52.93,53.02,52.89,52.94,75951.0,47.1875,47.2678,47.1519,47.1965,75951.0
2020-06-25 11:30:00,52.96,53.01,52.79,52.85,76555.0,47.2143,47.2589,47.0627,47.1162,76555.0
2020-06-25 11:40:00,52.84,52.85,52.78,52.79,44310.0,47.1073,47.1162,47.0538,47.0627,44310.0
2020-06-25 11:50:00,52.79,52.86,52.78,52.85,34379.0,47.0627,47.1251,47.0538,47.1162,34379.0
2020-06-25 12:00:00,52.87,52.94,52.85,52.9,77601.0,47.1341,47.1965,47.1162,47.1608,77601.0
2020-06-25 12:10:00,52.9,52.93,52.88,52.9,39130.0,47.1608,47.1875,47.143,47.1608,39130.0
2020-06-25 12:20:00,52.9,52.93,52.81,52.81,76655.0,47.1608,47.1875,47.0806,47.0806,76655.0
2020-06-25 12:30:00,52.83,52.92,52.81,52.9,51083.0,47.0984,47.1786,47.0806,47.1608,51083.0
2020-06-25 12:40:00,52.89,52.95,52.85,52.86,87173.0,47.1519,47.2054,47.1162,47.1251,87173.0
2020-06-25 12:50:00,52.85,52.86,52.8,52.85,54459.0,47.1162,47.1251,47.0717,47.1162,54459.0
2020-06-25 13:00:00,52.85,52.88,52.78,52.78,97761.0,47.1162,47.143,47.0538,47.0538,97761.0
2020-06-25 13:10:00,52.78,52.82,52.75,52.75,71447.0,47.0538,47.0895,47.0271,47.0271,71447.0
2020-06-25 13:20:00,52.76,52.85,52.75,52.8,39559.0,47.036,47.1162,47.0271,47.0717,39559.0
2020-06-25 13:30:00,52.79,52.82,52.72,52.79,31044.0,47.0627,47.0895,47.0003,47.0627,31044.0
2020-06-25 13:40:00,52.79,52.81,52.75,52.79,19025.0,47.0627,47.0806,47.0271,47.0627,19025.0
2020-06-25 13:50:00,52.78,52.8,52.76,52.78,20535.0,47.0538,47.0717,47.036,47.0538,20535.0
2020-06-25 14:00:00,52.79,52.79,52.7,52.76,54391.0,47.0627,47.0627,46.9825,47.036,54391.0
2020-06-25 14:10:00,52.76,52.81,52.75,52.77,58894.0,47.036,47.0806,47.0271,47.0449,58894.0
2020-06-25 14:20:00,52.77,52.77,52.7,52.71,50524.0,47.0449,47.0449,46.9825,46.9914,50524.0
2020-06-25 14:30:00,52.71,52.71,52.66,52.7,34489.0,46.9914,46.9914,46.9468,46.9825,34489.0
2020-06-25 14:40:00,52.7,52.71,52.64,52.7,74610.0,46.9825,46.9914,46.929,46.9825,74610.0
2020-06-25 14:50:00,52.7,52.74,52.68,52.73,32693.0,46.9825,47.0182,46.9647,47.0092,32693.0
2020-06-25 15:00:00,52.73,52.92,52.72,52.9,63018.0,47.0092,47.1786,47.0003,47.1608,63018.0
2020-06-25 15:10:00,52.9,52.97,52.87,52.93,94930.0,47.1608,47.2232,47.1341,47.1875,94930.0
2020-06-25 15:20:00,52.93,53.06,52.92,53.02,86506.0,47.1875,47.3034,47.1786,47.2678,86506.0
2020-06-25 15:30:00,53.02,53.09,52.98,52.98,117313.0,47.2678,47.3302,47.2321,47.2321,117313.0
2020-06-25 15:40:00,52.98,53.06,52.96,53.06,105687.0,47.2321,47.3034,47.2143,47.3034,105687.0
2020-06-25 15:50:00,53.05,53.12,52.99,53.0,321836.0,47.2945,47.3569,47.241,47.25,321836.0
2020-06-26 09:30:00,53.08,53.31,52.96,53.19,383805.0,47.3213,47.5263,47.2143,47.4193,383805.0
2020-06-26 09:40:00,53.2,53.48,53.11,53.31,304957.0,47.4283,47.6779,47.348,47.5263,304957.0
2020-06-26 09:50:00,53.31,53.39,53.24,53.38,125654.0,47.5263,47.5976,47.4639,47.5887,125654.0
2020-06-26 10:00:00,53.36,53.41,53.24,53.34,163427.0,47.5709,47.6155,47.4639,47.5531,163427.0
2020-06-26 10:10:00,53.34,53.35,52.98,52.99,171598.0,47.5531,47.562,47.2321,47.241,171598.0
2020-06-26 10:20:00,53.0,53.01,52.79,52.79,103702.0,47.25,47.2589,47.0627,47.0627,103702.0
2020-06-26 10:30:00,52.79,52.8,52.61,52.62,101876.0,47.0627,47.0717,46.9023,46.9112,101876.0
2020-06-26 10:40:00,52.62,52.65,52.54,52.56,68105.0,46.9112,46.9379,46.8399,46.8577,68105.0
2020-06-26 10:50:00,52.56,52.74,52.51,52.66,103958.0,46.8577,47.0182,46.8131,46.9468,103958.0
2020-06-26 11:00:00,52.68,52.82,52.66,52.76,103268.0,46.9647,47.0895,46.9468,47.036,103268.0
2020-06-26 11:10:00,52.78,52.79,52.66,52.72,68550.0,47.0538,47.0627,46.9468,47.0003,68550.0
2020-06-26 11:20:00,52.72,52.79,52.68,52.79,62740.0,47.0003,47.0627,46.9647,47.0627,62740.0
2020-06-26 11:30:00,52.79,52.8,52.56,52.71,118072.0,47.0627,47.0717,46.8577,46.9914,118072.0
2020-06-26 11:40:00,52.72,52.86,52.69,52.86,65931.0,47.0003,47.1251,46.9736,47.1251,65931.0
2020-06-26 11:50:00,52.86,52.95,52.82,52.89,121627.0,47.1251,47.2054,47.0895,47.1519,121627.0
2020-06-26 12:00:00,52.91,52.91,52.72,52.73,62234.0,47.1697,47.1697,47.0003,47.0092,62234.0
2020-06-26 12:10:00,52.73,52.74,52.61,52.62,52528.0,47.0092,47.0182,46.9023,46.9112,52528.0
2020-06-26 12:20:00,52.61,52.71,52.57,52.68,162163.0,46.9023,46.9914,46.8666,46.9647,162163.0
2020-06-26 12:30:00,52.67,52.67,52.58,52.63,35142.0,46.9558,46.9558,46.8755,46.9201,35142.0
2020-06-26 12:40:00,52.63,52.63,52.53,52.59,47814.0,46.9201,46.9201,46.8309,46.8844,47814.0
2020-06-26 12:50:00,52.59,52.83,52.52,52.81,829753.0,46.8844,47.0984,46.822,47.0806,829753.0
2020-06-26 13:00:00,52.82,52.97,52.76,52.87,122454.0,47.0895,47.2232,47.036,47.1341,122454.0
2020-06-26 13:10:00,52.86,52.93,52.83,52.84,56102.0,47.1251,47.1875,47.0984,47.1073,56102.0
2020-06-26 13:20:00,52.83,52.84,52.73,52.82,67930.0,47.0984,47.1073,47.0092,47.0895,67930.0
2020-06-26 13:30:00,52.83,52.94,52.78,52.9,75230.0,47.0984,47.1965,47.0538,47.1608,75230.0
2020-06-26 13:40:00,52.91,52.92,52.83,52.91,51604.0,47.1697,47.1786,47.0984,47.1697,51604.0
2020-06-26 13:50:00,52.91,52.92,52.83,52.86,71038.0,47.1697,47.1786,47.0984,47.1251,71038.0
2020-06-26 14:00:00,52.85,52.88,52.78,52.82,86284.0,47.1162,47.143,47.0538,47.0895,86284.0
2020-06-26 14:10:00,52.83,52.87,52.76,52.76,48143.0,47.0984,47.1341,47.036,47.036,48143.0
2020-06-26 14:20:00,52.76,52.78,52.66,52.67,40107.0,47.036,47.0538,46.9468,46.9558,40107.0
2020-06-26 14:30:00,52.68,52.74,52.65,52.72,51865.0,46.9647,47.0182,46.9379,47.0003,51865.0
2020-06-26 14:40:00,52.72,52.75,52.66,52.71,40156.0,47.0003,47.0271,46.9468,46.9914,40156.0
2020-06-26 14:50:00,52.7,52.76,52.68,52.76,38830.0,46.9825,47.036,46.9647,47.036,38830.0
2020-06-26 15:00:00,52.75,52.81,52.69,52.72,32429.0,47.0271,47.0806,46.9736,47.0003,32429.0
2020-06-26 15:10:00,52.72,52.79,52.7,52.71,35494.0,47.0003,47.0627,46.9825,46.9914,35494.0
2020-06-26 15:20:00,52.72,52.75,52.68,52.7,94062.0,47.0003,47.0271,46.9647,46.9825,94062.0
2020-06-26 15:30:00,52.7,52.71,52.64,52.68,109120.0,46.9825,46.9914,46.929,46.9647,109120.0
2020-06-26 15:40:00,52.67,52.86,52.64,52.72,147949.0,46.9558,47.1251,46.929,47.0003,147949.0
2020-06-26 15:50:00,52.69,52.76,52.62,52.7,201558.0,46.9736,47.036,46.9112,46.9825,201558.0
2020-06-29 09:30:00,53.37,53.39,53.23,53.26,329826.0,47.5798,47.5976,47.455,47.4817,329826.0
2020-06-29 09:40:00,53.26,53.31,53.04,53.1,117010.0,47.4817,47.5263,47.2856,47.3391,117010.0
2020-06-29 09:50:00,53.1,53.1,52.96,53.03,101568.0,47.3391,47.3391,47.2143,47.2767,101568.0
2020-06-29 10:00:00,53.04,53.09,52.75,52.8,248769.0,47.2856,47.3302,47.0271,47.0717,248769.0
2020-06-29 10:10:00,52.79,53.0,52.71,53.0,250254.0,47.0627,47.25,46.9914,47.25,250254.0
2020-06-29 10:20:00,52.99,53.11,52.94,53.01,192847.0,47.241,47.348,47.1965,47.2589,192847.0
2020-06-29 10:30:00,53.02,53.07,52.97,53.05,50504.0,47.2678,47.3124,47.2232,47.2945,50504.0
2020-06-29 10:40:00,53.05,53.11,52.94,52.99,219879.0,47.2945,47.348,47.1965,47.241,219879.0
2020-06-29 10:50:00,52.98,53.05,52.93,52.95,60753.0,47.2321,47.2945,47.1875,47.2054,60753.0
2020-06-29 11:00:00,52.97,53.0,52.94,52.98,34482.0,47.2232,47.25,47.1965,47.2321,34482.0
2020-06-29 11:10:00,52.99,53.02,52.89,53.02,87370.0,47.241,47.2678,47.1519,47.2678,87370.0
2020-06-29 11:20:00,53.02,53.06,52.96,53.04,162316.0,47.2678,47.3034,47.2143,47.2856,162316.0
2020-06-29 11:30:00,53.06,53.1,52.86,52.88,177906.0,47.3034,47.3391,47.1251,47.143,177906.0
2020-06-29 11:40:00,52.9,52.94,52.79,52.84,42981.0,47.1608,47.1965,47.0627,47.1073,42981.0
2020-06-29 11:50:00,52.84,52.9,52.81,52.88,20604.0,47.1073,47.1608,47.0806,47.143,20604.0
2020-06-29 12:00:00,52.85,52.92,52.81,52.82,32811.0,47.1162,47.1786,47.0806,47.0895,32811.0
2020-06-29 12:10:00,52.82,53.04,52.82,53.04,38793.0,47.0895,47.2856,47.0895,47.2856,38793.0
2020-06-29 12:20:00,53.03,53.08,52.98,53.08,36138.0,47.2767,47.3213,47.2321,47.3213,36138.0
2020-06-29 12:30:00,53.08,53.08,52.97,53.0,40346.0,47.3213,47.3213,47.2232,47.25,40346.0
2020-06-29 12:40:00,52.99,53.0,52.88,52.93,40010.0,47.241,47.25,47.143,47.1875,40010.0
2020-06-29 12:50:00,52.92,52.97,52.89,52.96,30047.0,47.1786,47.2232,47.1519,47.2143,30047.0
2020-06-29 13:00:00,52.96,53.0,52.9,52.91,47730.0,47.2143,47.25,47.1608,47.1697,47730.0
2020-06-29 13:10:00,52.91,52.92,52.81,52.81,57728.0,47.1697,47.1786,47.0806,47.0806,57728.0
2020-06-29 13:20:00,52.81,52.89,52.81,52.89,32563.0,47.0806,47.1519,47.0806,47.1519,32563.0
2020-06-29 13:30:00,52.9,52.97,52.89,52.96,37902.0,47.1608,47.2232,47.1519,47.2143,37902.0
2020-06-29 13:40:00,52.97,53.0,52.91,53.0,32490.0,47.2232,47.25,47.1697,47.25,32490.0
2020-06-29 13:50:00,53.0,53.0,52.95,53.0,44300.0,47.25,47.25,47.2054,47.25,44300.0
2020-06-29 14:00:00,52.99,53.0,52.9,52.95,37327.0,47.241,47.25,47.1608,47.2054,37327.0
2020-06-29 14:10:00,52.95,52.98,52.88,52.89,33505.0,47.2054,47.2321,47.143,47.1519,33505.0
2020-06-29 14:20:00,52.88,52.91,52.85,52.87,23756.0,47.143,47.1697,47.1162,47.1341,23756.0
2020-06-29 14:30:00,52.87,52.89,52.83,52.89,20390.0,47.1341,47.1519,47.0984,47.1519,20390.0
2020-06-29 14:40:00,52.89,52.95,52.83,52.86,33532.0,47.1519,47.2054,47.0984,47.1251,33532.0
2020-06-29 14:50:00,52.85,52.91,52.85,52.89,23015.0,47.1162,47.1697,47.1162,47.1519,23015.0
2020-06-29 15:00:00,52.89,52.89,52.84,52.87,37487.0,47.1519,47.1519,47.1073,47.1341,37487.0
2020-06-29 15:10:00,52.86,52.86,52.78,52.79,45988.0,47.1251,47.1251,47.0538,47.0627,45988.0
2020-06-29 15:20:00,52.78,52.82,52.76,52.79,51062.0,47.0538,47.0895,47.036,47.0627,51062.0
2020-06-29 15:30:00,52.79,52.88,52.79,52.84,57689.0,47.0627,47.143,47.0627,47.1073,57689.0
2020-06-29 15:40:00,52.84,52.85,52.77,52.79,53800.0,47.1073,47.1162,47.0449,47.0627,53800.0
2020-06-29 15:50:00,52.8,52.9,52.77,52.9,191791.0,47.0717,47.1608,47.0449,47.1608,191791.0
2020-06-30 09:30:00,52.27,52.34,52.04,52.19,277229.0,46.5992,46.6616,46.3941,46.5278,277229.0
2020-06-30 09:40:00,52.19,52.39,52.18,52.36,78918.0,46.5278,46.7061,46.5189,46.6794,78918.0
2020-06-30 09:50:00,52.37,52.41,52.24,52.25,128273.0,46.6883,46.724,46.5724,46.5813,128273.0
2020-06-30 10:00:00,52.26,52.44,52.24,52.34,94258.0,46.5902,46.7507,46.5724,46.6616,94258.0
2020-06-30 10:10:00,52.34,52.54,52.31,52.48,70828.0,46.6616,46.8399,46.6348,46.7864,70828.0
2020-06-30 10:20:00,52.49,52.55,52.35,52.37,65210.0,46.7953,46.8488,46.6705,46.6883,65210.0
2020-06-30 10:30:00,52.37,52.39,52.31,52.37,49331.0,46.6883,46.7061,46.6348,46.6883,49331.0
2020-06-30 10:40:00,52.39,52.49,52.38,52.45,66122.0,46.7061,46.7953,46.6972,46.7596,66122.0
2020-06-30 10:50:00,52.46,52.6,52.46,52.56,65139.0,46.7685,46.8934,46.7685,46.8577,65139.0
2020-06-30 11:00:00,52.55,52.56,52.43,52.47,148851.0,46.8488,46.8577,46.7418,46.7775,148851.0
2020-06-30 11:10:00,52.47,52.57,52.42,52.55,56970.0,46.7775,46.8666,46.7329,46.8488,56970.0
2020-06-30 11:20:00,52.55,52.66,52.54,52.54,124649.0,46.8488,46.9468,46.8399,46.8399,124649.0
2020-06-30 11:30:00,52.53,52.64,52.51,52.52,154371.0,46.8309,46.929,46.8131,46.822,154371.0
2020-06-30 11:40:00,52.52,52.52,52.42,52.46,52665.0,46.822,46.822,46.7329,46.7685,52665.0
2020-06-30 11:50:00,52.46,52.46,52.4,52.42,25892.0,46.7685,46.7685,46.715,46.7329,25892.0
2020-06-30 12:00:00,52.4,52.45,52.36,52.43,51279.0,46.715,46.7596,46.6794,46.7418,51279.0
2020-06-30 12:10:00,52.43,52.5,52.41,52.48,37430.0,46.7418,46.8042,46.724,46.7864,37430.0
2020-06-30 12:20:00,52.48,52.5,52.44,52.46,30760.0,46.7864,46.8042,46.7507,46.7685,30760.0
2020-06-30 12:30:00,52.45,52.49,52.39,52.4,67868.0,46.7596,46.7953,46.7061,46.715,67868.0
2020-06-30 12:40:00,52.4,52.4,52.23,52.28,89851.0,46.715,46.715,46.5635,46.6081,89851.0
2020-06-30 12:50:00,52.28,52.34,52.26,52.32,40152.0,46.6081,46.6616,46.5902,46.6437,40152.0
2020-06-30 13:00:00,52.31,52.38,52.29,52.37,34273.0,46.6348,46.6972,46.617,46.6883,34273.0
2020-06-30 13:10:00,52.38,52.45,52.36,52.42,35382.0,46.6972,46.7596,46.6794,46.7329,35382.0
2020-06-30 13:20:00,52.42,52.43,52.38,52.4,24469.0,46.7329,46.7418,46.6972,46.715,24469.0
2020-06-30 13:30:00,52.39,52.46,52.37,52.43,28159.0,46.7061,46.7685,46.6883,46.7418,28159.0
2020-06-30 13:40:00,52.43,52.48,52.39,52.48,65447.0,46.7418,46.7864,46.7061,46.7864,65447.0
2020-06-30 13:50:00,52.48,52.52,52.44,52.49,51866.0,46.7864,46.822,46.7507,46.7953,51866.0
2020-06-30 14:00:00,52.49,52.52,52.46,52.49,51503.0,46.7953,46.822,46.7685,46.7953,51503.0
2020-06-30 14:10:00,52.49,52.57,52.47,52.55,28000.0,46.7953,46.8666,46.7775,46.8488,28000.0
2020-06-30 14:20:00,52.55,52.63,52.51,52.61,51004.0,46.8488,46.9201,46.8131,46.9023,51004.0
2020-06-30 14:30:00,52.61,52.68,52.61,52.67,46732.0,46.9023,46.9647,46.9023,46.9558,46732.0
2020-06-30 14:40:00,52.68,52.7,52.55,52.55,43077.0,46.9647,46.9825,46.8488,46.8488,43077.0
2020-06-30 14:50:00,52.55,52.62,52.52,52.55,53051.0,46.8488,46.9112,46.822,46.8488,53051.0
2020-06-30 15:00:00,52.55,52.55,52.43,52.43,93107.0,46.8488,46.8488,46.7418,46.7418,93107.0
2020-06-30 15:10:00,52.44,52.45,52.42,52.45,46260.0,46.7507,46.7596,46.7329,46.7596,46260.0
2020-06-30 15:20:00,52.45,52.59,52.44,52.54,76815.0,46.7596,46.8844,46.7507,46.8399,76815.0
2020-06-30 15:30:00,52.53,52.75,52.52,52.71,158330.0,46.8309,47.0271,46.822,46.9914,158330.0
2020-06-30 15:40:00,52.71,52.78,52.66,52.76,125203.0,46.9914,47.0538,46.9468,47.036,125203.0
2020-06-30 15:50:00,52.78,52.92,52.76,52.89,356208.0,47.0538,47.1786,47.036,47.1519,356208.0
2020-07-01 09:30:00,52.83,52.84,52.42,52.5,279746.0,47.0984,47.1073,46.7329,46.8042,279746.0
2020-07-01 09:40:00,52.51,52.66,52.45,52.57,233822.0,46.8131,46.9468,46.7596,46.8666,233822.0
2020-07-01 09:50:00,52.57,52.71,52.39,52.71,127407.0,46.8666,46.9914,46.7061,46.9914,127407.0
2020-07-01 10:00:00,52.72,53.04,52.69,52.99,150033.0,47.0003,47.2856,46.9736,47.241,150033.0
2020-07-01 10:10:00,52.99,53.01,52.8,52.86,69087.0,47.241,47.2589,47.0717,47.1251,69087.0
2020-07-01 10:20:00,52.86,53.02,52.83,53.02,73805.0,47.1251,47.2678,47.0984,47.2678,73805.0
2020-07-01 10:30:00,53.02,53.06,52.96,52.98,81011.0,47.2678,47.3034,47.2143,47.2321,81011.0
2020-07-01 10:40:00,52.98,53.1,52.97,53.05,90161.0,47.2321,47.3391,47.2232,47.2945,90161.0
2020-07-01 10:50:00,53.05,53.12,53.01,53.11,50541.0,47.2945,47.3569,47.2589,47.348,50541.0
2020-07-01 11:00:00,53.12,53.14,53.04,53.08,71021.0,47.3569,47.3748,47.2856,47.3213,71021.0
2020-07-01 11:10:00,53.08,53.19,53.03,53.14,100885.0,47.3213,47.4193,47.2767,47.3748,100885.0
2020-07-01 11:20:00,53.14,53.18,53.09,53.12,99628.0,47.3748,47.4104,47.3302,47.3569,99628.0
2020-07-01 11:30:00,53.11,53.16,53.07,53.13,65665.0,47.348,47.3926,47.3124,47.3659,65665.0
2020-07-01 11:40:00,53.13,53.37,53.11,53.36,54289.0,47.3659,47.5798,47.348,47.5709,54289.0
2020-07-01 11:50:00,53.35,53.48,53.31,53.41,104226.0,47.562,47.6779,47.5263,47.6155,104226.0
2020-07-01 12:00:00,53.4,53.43,53.34,53.43,48493.0,47.6066,47.6333,47.5531,47.6333,48493.0
2020-07-01 12:10:00,53.42,53.47,53.37,53.44,34499.0,47.6244,47.669,47.5798,47.6422,34499.0
2020-07-01 12:20:00,53.45,53.63,53.44,53.62,66443.0,47.6511,47.8116,47.6422,47.8027,66443.0
2020-07-01 12:30:00,53.62,53.68,53.6,53.66,58165.0,47.8027,47.8562,47.7849,47.8384,58165.0
2020-07-01 12:40:00,53.66,53.67,53.51,53.62,96990.0,47.8384,47.8473,47.7046,47.8027,96990.0
2020-07-01 12:50:00,53.62,53.63,53.53,53.61,39160.0,47.8027,47.8116,47.7225,47.7938,39160.0
2020-07-01 13:00:00,53.62,53.64,53.54,53.55,35824.0,47.8027,47.8205,47.7314,47.7403,35824.0
2020-07-01 13:10:00,53.54,53.58,53.45,53.57,59774.0,47.7314,47.767,47.6511,47.7581,59774.0
2020-07-01 13:20:00,53.59,53.59,53.47,53.49,40498.0,47.7759,47.7759,47.669,47.6868,40498.0
2020-07-01 13:30:00,53.5,53.53,53.47,53.48,35359.0,47.6957,47.7225,47.669,47.6779,35359.0
2020-07-01 13:40:00,53.48,53.49,53.37,53.45,60841.0,47.6779,47.6868,47.5798,47.6511,60841.0
2020-07-01 13:50:00,53.45,53.47,53.39,53.43,44070.0,47.6511,47.669,47.5976,47.6333,44070.0
2020-07-01 14:00:00,53.43,53.48,53.37,53.44,41575.0,47.6333,47.6779,47.5798,47.6422,41575.0
2020-07-01 14:10:00,53.43,53.45,53.36,53.38,32989.0,47.6333,47.6511,47.5709,47.5887,32989.0
2020-07-01 14:20:00,53.39,53.51,53.39,53.48,51736.0,47.5976,47.7046,47.5976,47.6779,51736.0
2020-07-01 14:30:00,53.49,53.5,53.34,53.35,54388.0,47.6868,47.6957,47.5531,47.562,54388.0
2020-07-01 14:40:00,53.36,53.38,53.31,53.32,32970.0,47.5709,47.5887,47.5263,47.5352,32970.0
2020-07-01 14:50:00,53.31,53.33,53.29,53.3,41918.0,47.5263,47.5442,47.5085,47.5174,41918.0
2020-07-01 15:00:00,53.3,53.39,53.3,53.38,43348.0,47.5174,47.5976,47.5174,47.5887,43348.0
2020-07-01 15:10:00,53.39,53.42,53.3,53.35,66938.0,47.5976,47.6244,47.5174,47.562,66938.0
2020-07-01 15:20:00,53.34,53.39,53.31,53.33,40676.0,47.5531,47.5976,47.5263,47.5442,40676.0
2020-07-01 15:30:00,53.33,53.42,53.32,53.35,75527.0,47.5442,47.6244,47.5352,47.562,75527.0
2020-07-01 15:40:00,53.35,53.41,53.34,53.4,108231.0,47.562,47.6155,47.5531,47.6066,108231.0
2020-07-01 15:50:00,53.39,53.39,53.27,53.33,248840.0,47.5976,47.5976,47.4907,47.5442,248840.0
2020-07-02 09:30:00,53.63,53.77,53.46,53.5,216206.0,47.8116,47.9364,47.66,47.6957,216206.0
2020-07-02 09:40:00,53.48,53.67,53.48,53.56,100676.0,47.6779,47.8473,47.6779,47.7492,100676.0
2020-07-02 09:50:00,53.57,53.68,53.48,53.67,100865.0,47.7581,47.8562,47.6779,47.8473,100865.0
2020-07-02 10:00:00,53.66,53.73,53.51,53.55,142407.0,47.8384,47.9008,47.7046,47.7403,142407.0
2020-07-02 10:10:00,53.56,53.59,53.47,53.53,53593.0,47.7492,47.7759,47.669,47.7225,53593.0
2020-07-02 10:20:00,53.53,53.61,53.47,53.47,64698.0,47.7225,47.7938,47.669,47.669,64698.0
2020-07-02 10:30:00,53.47,53.59,53.47,53.54,48300.0,47.669,47.7759,47.669,47.7314,48300.0
2020-07-02 10:40:00,53.52,53.65,53.47,53.62,43467.0,47.7135,47.8294,47.669,47.8027,43467.0
2020-07-02 10:50:00,53.64,53.66,53.55,53.66,50641.0,47.8205,47.8384,47.7403,47.8384,50641.0
2020-07-02 11:00:00,53.67,53.71,53.51,53.69,69091.0,47.8473,47.8829,47.7046,47.8651,69091.0
2020-07-02 11:10:00,53.69,53.83,53.62,53.81,84317.0,47.8651,47.9899,47.8027,47.9721,84317.0
2020-07-02 11:20:00,53.82,53.89,53.78,53.87,111995.0,47.981,48.0434,47.9453,48.0256,111995.0
2020-07-02 11:30:00,53.87,54.0,53.87,53.95,57863.0,48.0256,48.1415,48.0256,48.0969,57863.0
2020-07-02 11:40:00,53.94,53.97,53.91,53.97,36806.0,48.088,48.1147,48.0612,48.1147,36806.0
2020-07-02 11:50:00,53.98,54.07,53.93,53.98,101854.0,48.1236,48.2039,48.0791,48.1236,101854.0
2020-07-02 12:00:00,53.98,53.99,53.85,53.87,33002.0,48.1236,48.1325,48.0077,48.0256,33002.0
2020-07-02 12:10:00,53.87,53.89,53.79,53.82,48482.0,48.0256,48.0434,47.9542,47.981,48482.0
2020-07-02 12:20:00,53.81,53.85,53.78,53.79,49075.0,47.9721,48.0077,47.9453,47.9542,49075.0
2020-07-02 12:30:00,53.8,53.8,53.69,53.73,51324.0,47.9632,47.9632,47.8651,47.9008,51324.0
2020-07-02 12:40:00,53.72,53.74,53.7,53.73,31232.0,47.8918,47.9097,47.874,47.9008,31232.0
2020-07-02 12:50:00,53.73,53.79,53.7,53.71,54680.0,47.9008,47.9542,47.874,47.8829,54680.0
2020-07-02 13:00:00,53.72,53.73,53.62,53.65,83308.0,47.8918,47.9008,47.8027,47.8294,83308.0
2020-07-02 13:10:00,53.65,53.69,53.6,53.67,53525.0,47.8294,47.8651,47.7849,47.8473,53525.0
2020-07-02 13:20:00,53.68,53.76,53.67,53.76,33619.0,47.8562,47.9275,47.8473,47.9275,33619.0
2020-07-02 13:30:00,53.77,53.8,53.69,53.73,93537.0,47.9364,47.9632,47.8651,47.9008,93537.0
2020-07-02 13:40:00,53.73,53.77,53.69,53.72,40034.0,47.9008,47.9364,47.8651,47.8918,40034.0
2020-07-02 13:50:00,53.72,53.73,53.68,53.72,30323.0,47.8918,47.9008,47.8562,47.8918,30323.0
2020-07-02 14:00:00,53.71,53.77,53.69,53.75,32481.0,47.8829,47.9364,47.8651,47.9186,32481.0
2020-07-02 14:10:00,53.75,53.89,53.74,53.88,105004.0,47.9186,48.0434,47.9097,48.0345,105004.0
2020-07-02 14:20:00,53.87,53.97,53.85,53.96,57716.0,48.0256,48.1147,48.0077,48.1058,57716.0
2020-07-02 14:30:00,53.97,54.01,53.93,53.95,66288.0,48.1147,48.1504,48.0791,48.0969,66288.0
2020-07-02 14:40:00,53.95,53.97,53.89,53.97,59565.0,48.0969,48.1147,48.0434,48.1147,59565.0
2020-07-02 14:50:00,53.96,53.98,53.91,53.93,61695.0,48.1058,48.1236,48.0612,48.0791,61695.0
2020-07-02 15:00:00,53.93,53.96,53.91,53.93,39561.0,48.0791,48.1058,48.0612,48.0791,39561.0
2020-07-02 15:10:00,53.93,53.95,53.85,53.85,80947.0,48.0791,48.0969,48.0077,48.0077,80947.0
2020-07-02 15:20:00,53.86,53.9,53.83,53.85,36612.0,48.0167,48.0523,47.9899,48.0077,36612.0
2020-07-02 15:30:00,53.85,53.9,53.83,53.9,59823.0,48.0077,48.0523,47.9899,48.0523,59823.0
2020-07-02 15:40:00,53.9,53.92,53.83,53.83,80843.0,48.0523,48.0701,47.9899,47.9899,80843.0
2020-07-02 15:50:00,53.84,53.84,53.67,53.8,211146.0,47.9988,47.9988,47.8473,47.9632,211146.0
2020-07-06 09:30:00,53.9,54.07,53.85,53.86,226282.0,48.0523,48.2039,48.0077,48.0167,226282.0
2020-07-06 09:40:00,53.87,54.0,53.76,53.76,93482.0,48.0256,48.1415,47.9275,47.9275,93482.0
2020-07-06 09:50:00,53.79,53.84,53.72,53.83,118813.0,47.9542,47.9988,47.8918,47.9899,118813.0
2020-07-06 10:00:00,53.83,53.93,53.73,53.77,81152.0,47.9899,48.0791,47.9008,47.9364,81152.0
2020-07-06 10:10:00,53.78,53.89,53.76,53.87,72579.0,47.9453,48.0434,47.9275,48.0256,72579.0
2020-07-06 10:20:00,53.87,54.22,53.86,54.21,339969.0,48.0256,48.3376,48.0167,48.3287,339969.0
2020-07-06 10:30:00,54.2,54.25,54.12,54.15,193147.0,48.3198,48.3643,48.2484,48.2752,193147.0
2020-07-06 10:40:00,54.14,54.29,54.13,54.25,125194.0,48.2663,48.4,48.2574,48.3643,125194.0
2020-07-06 10:50:00,54.26,54.38,54.24,54.32,70318.0,48.3733,48.4802,48.3554,48.4267,70318.0
2020-07-06 11:00:00,54.31,54.45,54.27,54.45,80553.0,48.4178,48.5426,48.3822,48.5426,80553.0
2020-07-06 11:10:00,54.44,54.45,54.37,54.43,75588.0,48.5337,48.5426,48.4713,48.5248,75588.0
2020-07-06 11:20:00,54.43,54.5,54.4,54.44,107667.0,48.5248,48.5872,48.4981,48.5337,107667.0
2020-07-06 11:30:00,54.45,54.49,54.4,54.47,58862.0,48.5426,48.5783,48.4981,48.5605,58862.0
2020-07-06 11:40:00,54.47,54.49,54.44,54.48,47485.0,48.5605,48.5783,48.5337,48.5694,47485.0
2020-07-06 11:50:00,54.47,54.5,54.35,54.37,66221.0,48.5605,48.5872,48.4535,48.4713,66221.0
2020-07-06 12:00:00,54.38,54.48,54.37,54.45,70664.0,48.4802,48.5694,48.4713,48.5426,70664.0
2020-07-06 12:10:00,54.46,54.47,54.37,54.38,40508.0,48.5516,48.5605,48.4713,48.4802,40508.0
2020-07-06 12:20:00,54.38,54.41,54.28,54.39,76347.0,48.4802,48.507,48.3911,48.4892,76347.0
2020-07-06 12:30:00,54.38,54.44,54.35,54.42,51757.0,48.4802,48.5337,48.4535,48.5159,51757.0
2020-07-06 12:40:00,54.42,54.43,54.37,54.42,33989.0,48.5159,48.5248,48.4713,48.5159,33989.0
2020-07-06 12:50:00,54.41,54.47,54.33,54.33,90348.0,48.507,48.5605,48.4357,48.4357,90348.0
2020-07-06 13:00:00,54.34,54.35,54.21,54.27,93208.0,48.4446,48.4535,48.3287,48.3822,93208.0
2020-07-06 13:10:00,54.26,54.26,54.17,54.19,37330.0,48.3733,48.3733,48.293,48.3109,37330.0
2020-07-06 13:20:00,54.2,54.24,54.18,54.24,36567.0,48.3198,48.3554,48.3019,48.3554,36567.0
2020-07-06 13:30:00,54.24,54.25,54.16,54.2,45431.0,48.3554,48.3643,48.2841,48.3198,45431.0
2020-07-06 13:40:00,54.19,54.22,54.18,54.19,23493.0,48.3109,48.3376,48.3019,48.3109,23493.0
2020-07-06 13:50:00,54.19,54.2,54.14,54.16,35770.0,48.3109,48.3198,48.2663,48.2841,35770.0
2020-07-06 14:00:00,54.17,54.17,54.0,54.11,66674.0,48.293,48.293,48.1415,48.2395,66674.0
2020-07-06 14:10:00,54.1,54.13,54.07,54.09,24474.0,48.2306,48.2574,48.2039,48.2217,24474.0
2020-07-06 14:20:00,54.08,54.12,54.05,54.05,31974.0,48.2128,48.2484,48.186,48.186,31974.0
2020-07-06 14:30:00,54.05,54.11,54.04,54.06,62504.0,48.186,48.2395,48.1771,48.195,62504.0
2020-07-06 14:40:00,54.05,54.06,54.01,54.05,27488.0,48.186,48.195,48.1504,48.186,27488.0
2020-07-06 14:50:00,54.05,54.05,54.0,54.03,32400.0,48.186,48.186,48.1415,48.1682,32400.0
2020-07-06 15:00:00,54.02,54.05,53.92,53.95,52393.0,48.1593,48.186,48.0701,48.0969,52393.0
2020-07-06 15:10:00,53.95,53.99,53.93,53.98,37339.0,48.0969,48.1325,48.0791,48.1236,37339.0
2020-07-06 15:20:00,53.98,54.06,53.97,54.02,53649.0,48.1236,48.195,48.1147,48.1593,53649.0
2020-07-06 15:30:00,54.03,54.1,54.01,54.06,37683.0,48.1682,48.2306,48.1504,48.195,37683.0
2020-07-06 15:40:00,54.07,54.13,54.02,54.13,74368.0,48.2039,48.2574,48.1593,48.2574,74368.0
2020-07-06 15:50:00,54.13,54.13,54.03,54.09,174555.0,48.2574,48.2574,48.1682,48.2217,174555.0
2020-07-07 09:30:00,53.5,53.64,53.43,53.45,177452.0,47.6957,47.8205,47.6333,47.6511,177452.0
2020-07-07 09:40:00,53.47,53.84,53.47,53.84,116526.0,47.669,47.9988,47.669,47.9988,116526.0
2020-07-07 09:50:00,53.83,53.9,53.76,53.77,73763.0,47.9899,48.0523,47.9275,47.9364,73763.0
2020-07-07 10:00:00,53.79,54.01,53.78,54.0,94871.0,47.9542,48.1504,47.9453,48.1415,94871.0
2020-07-07 10:10:00,53.98,54.06,53.9,53.92,84754.0,48.1236,48.195,48.0523,48.0701,84754.0
2020-07-07 10:20:00,53.92,54.05,53.92,53.95,84365.0,48.0701,48.186,48.0701,48.0969,84365.0
2020-07-07 10:30:00,53.94,54.04,53.81,53.82,52980.0,48.088,48.1771,47.9721,47.981,52980.0
2020-07-07 10:40:00,53.82,53.93,53.79,53.92,71595.0,47.981,48.0791,47.9542,48.0701,71595.0
2020-07-07 10:50:00,53.94,54.03,53.92,53.93,38226.0,48.088,48.1682,48.0701,48.0791,38226.0
2020-07-07 11:00:00,53.94,54.06,53.92,54.0,45776.0,48.088,48.195,48.0701,48.1415,45776.0
2020-07-07 11:10:00,54.03,54.12,54.02,54.12,27074.0,48.1682,48.2484,48.1593,48.2484,27074.0
2020-07-07 11:20:00,54.12,54.12,54.04,54.08,49884.0,48.2484,48.2484,48.1771,48.2128,49884.0
2020-07-07 11:30:00,54.09,54.1,54.01,54.06,45677.0,48.2217,48.2306,48.1504,48.195,45677.0
2020-07-07 11:40:00,54.06,54.2,54.06,54.18,40292.0,48.195,48.3198,48.195,48.3019,40292.0
2020-07-07 11:50:00,54.18,54.28,54.18,54.23,30708.0,48.3019,48.3911,48.3019,48.3465,30708.0
2020-07-07 12:00:00,54.23,54.28,54.14,54.14,28766.0,48.3465,48.3911,48.2663,48.2663,28766.0
2020-07-07 12:10:00,54.13,54.15,53.98,54.0,66415.0,48.2574,48.2752,48.1236,48.1415,66415.0
2020-07-07 12:20:00,53.99,54.06,53.98,54.0,47559.0,48.1325,48.195,48.1236,48.1415,47559.0
2020-07-07 12:30:00,53.99,54.05,53.97,54.0,24785.0,48.1325,48.186,48.1147,48.1415,24785.0
2020-07-07 12:40:00,54.0,54.02,53.94,53.98,22881.0,48.1415,48.1593,48.088,48.1236,22881.0
2020-07-07 12:50:00,53.98,54.06,53.96,54.06,16088.0,48.1236,48.195,48.1058,48.195,16088.0
2020-07-07 13:00:00,54.06,54.07,53.9,53.95,35067.0,48.195,48.2039,48.0523,48.0969,35067.0
2020-07-07 13:10:00,53.95,53.98,53.92,53.96,13985.0,48.0969,48.1236,48.0701,48.1058,13985.0
2020-07-07 13:20:00,53.95,53.96,53.9,53.95,23267.0,48.0969,48.1058,48.0523,48.0969,23267.0
2020-07-07 13:30:00,53.94,53.95,53.91,53.92,17522.0,48.088,48.0969,48.0612,48.0701,17522.0
2020-07-07 13:40:00,53.91,53.98,53.86,53.87,58440.0,48.0612,48.1236,48.0167,48.0256,58440.0
2020-07-07 13:50:00,53.87,53.87,53.81,53.83,28344.0,48.0256,48.0256,47.9721,47.9899,28344.0
2020-07-07 14:00:00,53.83,53.85,53.77,53.8,33848.0,47.9899,48.0077,47.9364,47.9632,33848.0
2020-07-07 14:10:00,53.8,53.85,53.78,53.84,31119.0,47.9632,48.0077,47.9453,47.9988,31119.0
2020-07-07 14:20:00,53.84,53.91,53.81,53.89,56509.0,47.9988,48.0612,47.9721,48.0434,56509.0
2020-07-07 14:30:00,53.87,53.88,53.78,53.83,44697.0,48.0256,48.0345,47.9453,47.9899,44697.0
2020-07-07 14:40:00,53.83,53.9,53.82,53.9,72112.0,47.9899,48.0523,47.981,48.0523,72112.0
2020-07-07 14:50:00,53.9,53.96,53.88,53.92,71588.0,48.0523,48.1058,48.0345,48.0701,71588.0
2020-07-07 15:00:00,53.93,53.93,53.81,53.83,88316.0,48.0791,48.0791,47.9721,47.9899,88316.0
2020-07-07 15:10:00,53.85,53.9,53.83,53.89,35238.0,48.0077,48.0523,47.9899,48.0434,35238.0
2020-07-07 15:20:00,53.9,53.91,53.75,53.76,66111.0,48.0523,48.0612,47.9186,47.9275,66111.0
2020-07-07 15:30:00,53.76,53.82,53.74,53.76,66658.0,47.9275,47.981,47.9097,47.9275,66658.0
2020-07-07 15:40:00,53.76,53.77,53.62,53.63,98854.0,47.9275,47.9364,47.8027,47.8116,98854.0
2020-07-07 15:50:00,53.62,53.63,53.46,53.49,281588.0,47.8027,47.8116,47.66,47.6868,281588.0
2020-07-08 09:30:00,53.7,53.9,53.62,53.89,260481.0,47.874,48.0523,47.8027,48.0434,260481.0
2020-07-08 09:40:00,53.89,54.02,53.79,53.95,103862.0,48.0434,48.1593,47.9542,48.0969,103862.0
2020-07-08 09:50:00,53.94,54.08,53.93,54.03,91316.0,48.088,48.2128,48.0791,48.1682,91316.0
2020-07-08 10:00:00,54.04,54.13,53.97,54.09,328676.0,48.1771,48.2574,48.1147,48.2217,328676.0
2020-07-08 10:10:00,54.08,54.22,54.04,54.19,278152.0,48.2128,48.3376,48.1771,48.3109,278152.0
2020-07-08 10:20:00,54.18,54.41,54.17,54.31,171932.0,48.3019,48.507,48.293,48.4178,171932.0
2020-07-08 10:30:00,54.31,54.4,54.28,54.37,114657.0,48.4178,48.4981,48.3911,48.4713,114657.0
2020-07-08 10:40:00,54.35,54.4,54.28,54.33,72682.0,48.4535,48.4981,48.3911,48.4357,72682.0
2020-07-08 10:50:00,54.34,54.45,54.32,54.44,53578.0,48.4446,48.5426,48.4267,48.5337,53578.0
2020-07-08 11:00:00,54.43,54.47,54.21,54.3,75290.0,48.5248,48.5605,48.3287,48.4089,75290.0
2020-07-08 11:10:00,54.29,54.37,54.22,54.23,57658.0,48.4,48.4713,48.3376,48.3465,57658.0
2020-07-08 11:20:00,54.25,54.32,54.11,54.29,93387.0,48.3643,48.4267,48.2395,48.4,93387.0
2020-07-08 11:30:00,54.29,54.43,54.27,54.42,81374.0,48.4,48.5248,48.3822,48.5159,81374.0
2020-07-08 11:40:00,54.42,54.53,54.38,54.52,53764.0,48.5159,48.614,48.4802,48.605,53764.0
2020-07-08 11:50:00,54.52,54.52,54.4,54.45,101181.0,48.605,48.605,48.4981,48.5426,101181.0
2020-07-08 12:00:00,54.47,54.61,54.47,54.55,49338.0,48.5605,48.6853,48.5605,48.6318,49338.0
2020-07-08 12:10:00,54.55,54.68,54.54,54.68,79055.0,48.6318,48.7477,48.6229,48.7477,79055.0
2020-07-08 12:20:00,54.68,54.71,54.53,54.57,78226.0,48.7477,48.7744,48.614,48.6496,78226.0
2020-07-08 12:30:00,54.55,54.56,54.51,54.55,42639.0,48.6318,48.6407,48.5961,48.6318,42639.0
2020-07-08 12:40:00,54.55,54.57,54.5,54.55,54131.0,48.6318,48.6496,48.5872,48.6318,54131.0
2020-07-08 12:50:00,54.55,54.58,54.53,54.57,49758.0,48.6318,48.6585,48.614,48.6496,49758.0
2020-07-08 13:00:00,54.57,54.64,54.53,54.56,86463.0,48.6496,48.712,48.614,48.6407,86463.0
2020-07-08 13:10:00,54.56,54.56,54.5,54.51,28220.0,48.6407,48.6407,48.5872,48.5961,28220.0
2020-07-08 13:20:00,54.5,54.51,54.4,54.45,29521.0,48.5872,48.5961,48.4981,48.5426,29521.0
2020-07-08 13:30:00,54.45,54.51,54.44,54.51,32666.0,48.5426,48.5961,48.5337,48.5961,32666.0
2020-07-08 13:40:00,54.51,54.51,54.43,54.48,31115.0,48.5961,48.5961,48.5248,48.5694,31115.0
2020-07-08 13:50:00,54.47,54.47,54.27,54.31,33605.0,48.5605,48.5605,48.3822,48.4178,33605.0
2020-07-08 14:00:00,54.31,54.38,54.28,54.29,50820.0,48.4178,48.4802,48.3911,48.4,50820.0
2020-07-08 14:10:00,54.29,54.31,54.26,54.31,34210.0,48.4,48.4178,48.3733,48.4178,34210.0
2020-07-08 14:20:00,54.3,54.32,54.26,54.29,34811.0,48.4089,48.4267,48.3733,48.4,34811.0
2020-07-08 14:30:00,54.3,54.31,54.24,54.28,57918.0,48.4089,48.4178,48.3554,48.3911,57918.0
2020-07-08 14:40:00,54.28,54.29,54.18,54.21,40228.0,48.3911,48.4,48.3019,48.3287,40228.0
2020-07-08 14:50:00,54.21,54.25,54.16,54.21,85087.0,48.3287,48.3643,48.2841,48.3287,85087.0
2020-07-08 15:00:00,54.21,54.29,54.19,54.19,80520.0,48.3287,48.4,48.3109,48.3109,80520.0
2020-07-08 15:10:00,54.2,54.21,54.17,54.2,74631.0,48.3198,48.3287,48.293,48.3198,74631.0
2020-07-08 15:20:00,54.2,54.28,54.17,54.24,87632.0,48.3198,48.3911,48.293,48.3554,87632.0
2020-07-08 15:30:00,54.24,54.25,54.17,54.19,128643.0,48.3554,48.3643,48.293,48.3109,128643.0
2020-07-08 15:40:00,54.2,54.26,54.19,54.24,113136.0,48.3198,48.3733,48.3109,48.3554,113136.0
2020-07-08 15:50:00,54.23,54.29,54.17,54.19,349689.0,48.3465,48.4,48.293,48.3109,349689.0
2020-07-09 09:30:00,54.5,54.69,54.37,54.66,232277.0,48.5872,48.7566,48.4713,48.7299,232277.0
2020-07-09 09:40:00,54.65,54.89,54.63,54.87,143304.0,48.7209,48.9349,48.7031,48.9171,143304.0
2020-07-09 09:50:00,54.88,54.99,54.81,54.84,115806.0,48.926,49.0241,48.8636,48.8903,115806.0
2020-07-09 10:00:00,54.84,54.86,54.69,54.74,113670.0,48.8903,48.9082,48.7566,48.8012,113670.0
2020-07-09 10:10:00,54.76,54.79,54.62,54.66,83227.0,48.819,48.8458,48.6942,48.7299,83227.0
2020-07-09 10:20:00,54.66,54.76,54.62,54.68,70580.0,48.7299,48.819,48.6942,48.7477,70580.0
2020-07-09 10:30:00,54.68,54.72,54.49,54.49,66335.0,48.7477,48.7833,48.5783,48.5783,66335.0
2020-07-09 10:40:00,54.49,54.49,54.2,54.21,76799.0,48.5783,48.5783,48.3198,48.3287,76799.0
2020-07-09 10:50:00,54.2,54.34,54.09,54.19,119742.0,48.3198,48.4446,48.2217,48.3109,119742.0
2020-07-09 11:00:00,54.19,54.21,53.87,53.93,63382.0,48.3109,48.3287,48.0256,48.0791,63382.0
2020-07-09 11:10:00,53.93,53.96,53.68,53.68,56662.0,48.0791,48.1058,47.8562,47.8562,56662.0
2020-07-09 11:20:00,53.68,53.8,53.64,53.76,75769.0,47.8562,47.9632,47.8205,47.9275,75769.0
2020-07-09 11:30:00,53.75,53.8,53.65,53.74,148604.0,47.9186,47.9632,47.8294,47.9097,148604.0
2020-07-09 11:40:00,53.73,53.77,53.56,53.73,31689.0,47.9008,47.9364,47.7492,47.9008,31689.0
2020-07-09 11:50:00,53.71,53.71,53.59,53.66,40008.0,47.8829,47.8829,47.7759,47.8384,40008.0
2020-07-09 12:00:00,53.66,53.9,53.64,53.9,28772.0,47.8384,48.0523,47.8205,48.0523,28772.0
2020-07-09 12:10:00,53.9,54.02,53.9,54.01,25856.0,48.0523,48.1593,48.0523,48.1504,25856.0
2020-07-09 12:20:00,54.02,54.09,53.93,53.94,48849.0,48.1593,48.2217,48.0791,48.088,48849.0
2020-07-09 12:30:00,53.94,54.05,53.92,54.05,39255.0,48.088,48.186,48.0701,48.186,39255.0
2020-07-09 12:40:00,54.05,54.11,54.03,54.06,13203.0,48.186,48.2395,48.1682,48.195,13203.0
2020-07-09 12:50:00,54.05,54.09,54.02,54.03,17142.0,48.186,48.2217,48.1593,48.1682,17142.0
2020-07-09 13:00:00,54.02,54.11,54.01,54.06,23756.0,48.1593,48.2395,48.1504,48.195,23756.0
2020-07-09 13:10:00,54.06,54.07,54.0,54.06,16616.0,48.195,48.2039,48.1415,48.195,16616.0
2020-07-09 13:20:00,54.04,54.05,54.0,54.04,21462.0,48.1771,48.186,48.1415,48.1771,21462.0
2020-07-09 13:30:00,54.03,54.03,53.87,53.91,54158.0,48.1682,48.1682,48.0256,48.0612,54158.0
2020-07-09 13:40:00,53.91,53.99,53.87,53.97,27544.0,48.0612,48.1325,48.0256,48.1147,27544.0
2020-07-09 13:50:00,53.97,53.99,53.88,53.91,28675.0,48.1147,48.1325,48.0345,48.0612,28675.0
2020-07-09 14:00:00,53.91,54.04,53.89,54.01,30355.0,48.0612,48.1771,48.0434,48.1504,30355.0
2020-07-09 14:10:00,54.01,54.1,53.99,54.09,27138.0,48.1504,48.2306,48.1325,48.2217,27138.0
2020-07-09 14:20:00,54.09,54.1,54.01,54.03,36117.0,48.2217,48.2306,48.1504,48.1682,36117.0
2020-07-09 14:30:00,54.03,54.12,54.01,54.09,51538.0,48.1682,48.2484,48.1504,48.2217,51538.0
2020-07-09 14:40:00,54.09,54.16,54.07,54.13,55556.0,48.2217,48.2841,48.2039,48.2574,55556.0
2020-07-09 14:50:00,54.13,54.2,54.02,54.05,145026.0,48.2574,48.3198,48.1593,48.186,145026.0
2020-07-09 15:00:00,54.05,54.11,53.99,54.07,73944.0,48.186,48.2395,48.1325,48.2039,73944.0
2020-07-09 15:10:00,54.05,54.19,54.03,54.07,74518.0,48.186,48.3109,48.1682,48.2039,74518.0
2020-07-09 15:20:00,54.07,54.08,53.92,53.93,58360.0,48.2039,48.2128,48.0701,48.0791,58360.0
2020-07-09 15:30:00,53.92,53.94,53.8,53.88,62596.0,48.0701,48.088,47.9632,48.0345,62596.0
2020-07-09 15:40:00,53.88,54.1,53.81,53.99,92364.0,48.0345,48.2306,47.9721,48.1325,92364.0
2020-07-09 15:50:00,53.98,54.07,53.92,53.98,142215.0,48.1236,48.2039,48.0701,48.1236,142215.0
2020-07-10 09:30:00,54.35,54.41,54.07,54.14,199108.0,48.4535,48.507,48.2039,48.2663,199108.0
2020-07-10 09:40:00,54.13,54.2,53.95,53.98,99420.0,48.2574,48.3198,48.0969,48.1236,99420.0
2020-07-10 09:50:00,53.98,54.02,53.9,53.98,108983.0,48.1236,48.1593,48.0523,48.1236,108983.0
2020-07-10 10:00:00,53.97,54.02,53.84,54.0,81481.0,48.1147,48.1593,47.9988,48.1415,81481.0
2020-07-10 10:10:00,53.99,54.1,53.97,54.04,96421.0,48.1325,48.2306,48.1147,48.1771,96421.0
2020-07-10 10:20:00,54.03,54.27,54.02,54.27,63266.0,48.1682,48.3822,48.1593,48.3822,63266.0
2020-07-10 10:30:00,54.22,54.23,54.07,54.1,100364.0,48.3376,48.3465,48.2039,48.2306,100364.0
2020-07-10 10:40:00,54.1,54.18,54.0,54.01,75319.0,48.2306,48.3019,48.1415,48.1504,75319.0
2020-07-10 10:50:00,54.02,54.15,53.96,54.15,105038.0,48.1593,48.2752,48.1058,48.2752,105038.0
2020-07-10 11:00:00,54.13,54.13,54.01,54.06,75811.0,48.2574,48.2574,48.1504,48.195,75811.0
2020-07-10 11:10:00,54.05,54.09,53.96,53.97,83605.0,48.186,48.2217,48.1058,48.1147,83605.0
2020-07-10 11:20:00,53.97,54.0,53.87,53.87,71930.0,48.1147,48.1415,48.0256,48.0256,71930.0
2020-07-10 11:30:00,53.88,54.06,53.87,54.04,94991.0,48.0345,48.195,48.0256,48.1771,94991.0
2020-07-10 11:40:00,54.04,54.06,53.95,53.97,52152.0,48.1771,48.195,48.0969,48.1147,52152.0
2020-07-10 11:50:00,53.98,53.98,53.83,53.89,53933.0,48.1236,48.1236,47.9899,48.0434,53933.0
2020-07-10 12:00:00,53.88,53.88,53.83,53.86,32464.0,48.0345,48.0345,47.9899,48.0167,32464.0
2020-07-10 12:10:00,53.87,53.88,53.67,53.7,74561.0,48.0256,48.0345,47.8473,47.874,74561.0
2020-07-10 12:20:00,53.7,53.7,53.56,53.6,104297.0,47.874,47.874,47.7492,47.7849,104297.0
2020-07-10 12:30:00,53.59,53.64,53.53,53.53,44930.0,47.7759,47.8205,47.7225,47.7225,44930.0
2020-07-10 12:40:00,53.54,53.59,53.5,53.55,58028.0,47.7314,47.7759,47.6957,47.7403,58028.0
2020-07-10 12:50:00,53.55,53.56,53.5,53.52,40474.0,47.7403,47.7492,47.6957,47.7135,40474.0
2020-07-10 13:00:00,53.53,53.57,53.51,53.57,29279.0,47.7225,47.7581,47.7046,47.7581,29279.0
2020-07-10 13:10:00,53.56,53.56,53.51,53.53,40334.0,47.7492,47.7492,47.7046,47.7225,40334.0
2020-07-10 13:20:00,53.53,53.55,53.51,53.54,23967.0,47.7225,47.7403,47.7046,47.7314,23967.0
2020-07-10 13:30:00,53.54,53.55,53.47,53.5,56222.0,47.7314,47.7403,47.669,47.6957,56222.0
2020-07-10 13:40:00,53.5,53.59,53.49,53.56,41989.0,47.6957,47.7759,47.6868,47.7492,41989.0
2020-07-10 13:50:00,53.56,53.58,53.53,53.53,32748.0,47.7492,47.767,47.7225,47.7225,32748.0
2020-07-10 14:00:00,53.54,53.55,53.49,53.51,48353.0,47.7314,47.7403,47.6868,47.7046,48353.0
2020-07-10 14:10:00,53.5,53.53,53.44,53.53,57444.0,47.6957,47.7225,47.6422,47.7225,57444.0
2020-07-10 14:20:00,53.52,53.54,53.46,53.53,50996.0,47.7135,47.7314,47.66,47.7225,50996.0
2020-07-10 14:30:00,53.53,53.57,53.5,53.52,34234.0,47.7225,47.7581,47.6957,47.7135,34234.0
2020-07-10 14:40:00,53.52,53.59,53.51,53.55,49780.0,47.7135,47.7759,47.7046,47.7403,49780.0
2020-07-10 14:50:00,53.56,53.69,53.55,53.68,51457.0,47.7492,47.8651,47.7403,47.8562,51457.0
2020-07-10 15:00:00,53.68,53.68,53.56,53.57,77838.0,47.8562,47.8562,47.7492,47.7581,77838.0
2020-07-10 15:10:00,53.57,53.63,53.54,53.63,66242.0,47.7581,47.8116,47.7314,47.8116,66242.0
2020-07-10 15:20:00,53.62,53.63,53.58,53.61,64857.0,47.8027,47.8116,47.767,47.7938,64857.0
2020-07-10 15:30:00,53.6,53.66,53.59,53.63,123064.0,47.7849,47.8384,47.7759,47.8116,123064.0
2020-07-10 15:40:00,53.63,53.68,53.6,53.68,104931.0,47.8116,47.8562,47.7849,47.8562,104931.0
2020-07-10 15:50:00,53.68,53.77,53.67,53.76,321452.0,47.8562,47.9364,47.8473,47.9275,321452.0
2020-07-13 09:30:00,53.92,54.09,53.92,54.08,217461.0,48.0701,48.2217,48.0701,48.2128,217461.0
2020-07-13 09:40:00,54.09,54.14,54.02,54.04,69327.0,48.2217,48.2663,48.1593,48.1771,69327.0
2020-07-13 09:50:00,54.05,54.18,54.02,54.02,122983.0,48.186,48.3019,48.1593,48.1593,122983.0
2020-07-13 10:00:00,54.03,54.18,54.03,54.14,301628.0,48.1682,48.3019,48.1682,48.2663,301628.0
2020-07-13 10:10:00,54.15,54.22,54.12,54.18,141587.0,48.2752,48.3376,48.2484,48.3019,141587.0
2020-07-13 10:20:00,54.18,54.3,54.17,54.21,108922.0,48.3019,48.4089,48.293,48.3287,108922.0
2020-07-13 10:30:00,54.21,54.3,54.16,54.27,187124.0,48.3287,48.4089,48.2841,48.3822,187124.0
2020-07-13 10:40:00,54.27,54.3,54.21,54.28,76101.0,48.3822,48.4089,48.3287,48.3911,76101.0
2020-07-13 10:50:00,54.28,54.3,54.17,54.22,74177.0,48.3911,48.4089,48.293,48.3376,74177.0
2020-07-13 11:00:00,54.23,54.25,54.12,54.18,79781.0,48.3465,48.3643,48.2484,48.3019,79781.0
2020-07-13 11:10:00,54.19,54.28,54.15,54.25,83800.0,48.3109,48.3911,48.2752,48.3643,83800.0
2020-07-13 11:20:00,54.26,54.28,54.2,54.26,73324.0,48.3733,48.3911,48.3198,48.3733,73324.0
2020-07-13 11:30:00,54.24,54.24,54.07,54.1,120912.0,48.3554,48.3554,48.2039,48.2306,120912.0
2020-07-13 11:40:00,54.1,54.16,54.06,54.16,40088.0,48.2306,48.2841,48.195,48.2841,40088.0
2020-07-13 11:50:00,54.16,54.19,54.12,54.16,43433.0,48.2841,48.3109,48.2484,48.2841,43433.0
2020-07-13 12:00:00,54.16,54.18,54.11,54.16,30617.0,48.2841,48.3019,48.2395,48.2841,30617.0
2020-07-13 12:10:00,54.16,54.16,54.04,54.08,51281.0,48.2841,48.2841,48.1771,48.2128,51281.0
2020-07-13 12:20:00,54.08,54.15,54.03,54.14,38769.0,48.2128,48.2752,48.1682,48.2663,38769.0
2020-07-13 12:30:00,54.14,54.23,54.11,54.23,32408.0,48.2663,48.3465,48.2395,48.3465,32408.0
2020-07-13 12:40:00,54.23,54.24,54.16,54.22,28501.0,48.3465,48.3554,48.2841,48.3376,28501.0
2020-07-13 12:50:00,54.22,54.25,54.07,54.07,112739.0,48.3376,48.3643,48.2039,48.2039,112739.0
2020-07-13 13:00:00,54.08,54.16,54.07,54.13,58747.0,48.2128,48.2841,48.2039,48.2574,58747.0
2020-07-13 13:10:00,54.14,54.22,54.12,54.18,36711.0,48.2663,48.3376,48.2484,48.3019,36711.0
2020-07-13 13:20:00,54.18,54.18,54.1,54.1,50548.0,48.3019,48.3019,48.2306,48.2306,50548.0
2020-07-13 13:30:00,54.11,54.14,54.06,54.07,50879.0,48.2395,48.2663,48.195,48.2039,50879.0
2020-07-13 13:40:00,54.05,54.08,53.99,54.01,84042.0,48.186,48.2128,48.1325,48.1504,84042.0
2020-07-13 13:50:00,54.01,54.06,54.0,54.03,47291.0,48.1504,48.195,48.1415,48.1682,47291.0
2020-07-13 14:00:00,54.03,54.06,53.86,53.88,65123.0,48.1682,48.195,48.0167,48.0345,65123.0
2020-07-13 14:10:00,53.89,53.93,53.81,53.85,61110.0,48.0434,48.0791,47.9721,48.0077,61110.0
2020-07-13 14:20:00,53.84,53.88,53.74,53.75,56616.0,47.9988,48.0345,47.9097,47.9186,56616.0
2020-07-13 14:30:00,53.73,53.74,53.61,53.74,53748.0,47.9008,47.9097,47.7938,47.9097,53748.0
2020-07-13 14:40:00,53.75,53.83,53.74,53.83,35691.0,47.9186,47.9899,47.9097,47.9899,35691.0
2020-07-13 14:50:00,53.82,53.87,53.78,53.79,54994.0,47.981,48.0256,47.9453,47.9542,54994.0
2020-07-13 15:00:00,53.78,53.8,53.51,53.51,66599.0,47.9453,47.9632,47.7046,47.7046,66599.0
2020-07-13 15:10:00,53.52,53.6,53.47,53.48,113475.0,47.7135,47.7849,47.669,47.6779,113475.0
2020-07-13 15:20:00,53.48,53.53,53.38,53.4,126270.0,47.6779,47.7225,47.5887,47.6066,126270.0
2020-07-13 15:30:00,53.4,53.42,53.15,53.2,138502.0,47.6066,47.6244,47.3837,47.4283,138502.0
2020-07-13 15:40:00,53.2,53.43,53.16,53.2,122158.0,47.4283,47.6333,47.3926,47.4283,122158.0
2020-07-13 15:50:00,53.19,53.26,53.12,53.24,236124.0,47.4193,47.4817,47.3569,47.4639,236124.0
2020-07-14 09:30:00,53.46,53.75,53.35,53.74,156074.0,47.66,47.9186,47.562,47.9097,156074.0
2020-07-14 09:40:00,53.74,53.87,53.63,53.64,100498.0,47.9097,48.0256,47.8116,47.8205,100498.0
2020-07-14 09:50:00,53.64,53.65,53.34,53.58,152669.0,47.8205,47.8294,47.5531,47.767,152669.0
2020-07-14 10:00:00,53.57,53.63,53.38,53.39,310722.0,47.7581,47.8116,47.5887,47.5976,310722.0
2020-07-14 10:10:00,53.42,53.49,53.33,53.48,146263.0,47.6244,47.6868,47.5442,47.6779,146263.0
2020-07-14 10:20:00,53.47,53.61,53.47,53.61,281676.0,47.669,47.7938,47.669,47.7938,281676.0
2020-07-14 10:30:00,53.61,53.61,53.32,53.33,147717.0,47.7938,47.7938,47.5352,47.5442,147717.0
2020-07-14 10:40:00,53.35,53.44,53.23,53.43,465182.0,47.562,47.6422,47.455,47.6333,465182.0
2020-07-14 10:50:00,53.44,53.58,53.36,53.38,203772.0,47.6422,47.767,47.5709,47.5887,203772.0
2020-07-14 11:00:00,53.38,53.46,53.23,53.27,329560.0,47.5887,47.66,47.455,47.4907,329560.0
2020-07-14 11:10:00,53.28,53.57,53.27,53.56,162274.0,47.4996,47.7581,47.4907,47.7492,162274.0
2020-07-14 11:20:00,53.55,53.69,53.55,53.63,98427.0,47.7403,47.8651,47.7403,47.8116,98427.0
2020-07-14 11:30:00,53.64,53.82,53.55,53.68,178808.0,47.8205,47.981,47.7403,47.8562,178808.0
2020-07-14 11:40:00,53.68,53.74,53.58,53.63,38084.0,47.8562,47.9097,47.767,47.8116,38084.0
2020-07-14 11:50:00,53.63,53.66,53.56,53.61,29946.0,47.8116,47.8384,47.7492,47.7938,29946.0
2020-07-14 12:00:00,53.62,53.64,53.51,53.51,47533.0,47.8027,47.8205,47.7046,47.7046,47533.0
2020-07-14 12:10:00,53.51,53.64,53.49,53.63,96113.0,47.7046,47.8205,47.6868,47.8116,96113.0
2020-07-14 12:20:00,53.62,53.71,53.55,53.55,135421.0,47.8027,47.8829,47.7403,47.7403,135421.0
2020-07-14 12:30:00,53.56,53.63,53.53,53.6,32911.0,47.7492,47.8116,47.7225,47.7849,32911.0
2020-07-14 12:40:00,53.61,53.69,53.55,53.69,30555.0,47.7938,47.8651,47.7403,47.8651,30555.0
2020-07-14 12:50:00,53.68,53.69,53.6,53.6,14165.0,47.8562,47.8651,47.7849,47.7849,14165.0
2020-07-14 13:00:00,53.6,53.61,53.52,53.57,41655.0,47.7849,47.7938,47.7135,47.7581,41655.0
2020-07-14 13:10:00,53.56,53.68,53.55,53.64,37459.0,47.7492,47.8562,47.7403,47.8205,37459.0
2020-07-14 13:20:00,53.63,53.69,53.63,53.67,44839.0,47.8116,47.8651,47.8116,47.8473,44839.0
2020-07-14 13:30:00,53.68,53.75,53.67,53.7,110357.0,47.8562,47.9186,47.8473,47.874,110357.0
2020-07-14 13:40:00,53.7,53.71,53.64,53.67,68246.0,47.874,47.8829,47.8205,47.8473,68246.0
2020-07-14 13:50:00,53.67,53.68,53.59,53.68,109812.0,47.8473,47.8562,47.7759,47.8562,109812.0
2020-07-14 14:00:00,53.68,53.79,53.63,53.77,47880.0,47.8562,47.9542,47.8116,47.9364,47880.0
2020-07-14 14:10:00,53.79,53.91,53.77,53.89,48953.0,47.9542,48.0612,47.9364,48.0434,48953.0
2020-07-14 14:20:00,53.89,53.89,53.8,53.86,65555.0,48.0434,48.0434,47.9632,48.0167,65555.0
2020-07-14 14:30:00,53.87,53.9,53.75,53.75,64516.0,48.0256,48.0523,47.9186,47.9186,64516.0
2020-07-14 14:40:00,53.77,53.84,53.74,53.76,42396.0,47.9364,47.9988,47.9097,47.9275,42396.0
2020-07-14 14:50:00,53.76,53.86,53.74,53.81,59067.0,47.9275,48.0167,47.9097,47.9721,59067.0
2020-07-14 15:00:00,53.81,53.83,53.67,53.76,51927.0,47.9721,47.9899,47.8473,47.9275,51927.0
2020-07-14 15:10:00,53.76,53.8,53.72,53.75,62024.0,47.9275,47.9632,47.8918,47.9186,62024.0
2020-07-14 15:20:00,53.75,53.84,53.75,53.81,108147.0,47.9186,47.9988,47.9186,47.9721,108147.0
2020-07-14 15:30:00,53.81,53.87,53.79,53.87,79713.0,47.9721,48.0256,47.9542,48.0256,79713.0
2020-07-14 15:40:00,53.87,53.99,53.86,53.97,86424.0,48.0256,48.1325,48.0167,48.1147,86424.0
2020-07-14 15:50:00,53.98,54.1,53.93,53.97,304327.0,48.1236,48.2306,48.0791,48.1147,304327.0
2020-07-15 09:30:00,56.32,56.33,55.86,56.05,989204.0,50.2098,50.2187,49.7997,49.9691,989204.0
2020-07-15 09:40:00,56.05,56.56,55.99,56.48,685941.0,49.9691,50.4237,49.9156,50.3524,685941.0
2020-07-15 09:50:00,56.48,56.75,56.42,56.48,742382.0,50.3524,50.5931,50.2989,50.3524,742382.0
2020-07-15 10:00:00,56.49,56.75,56.41,56.62,420324.0,50.3613,50.5931,50.29,50.4772,420324.0
2020-07-15 10:10:00,56.62,56.7,56.55,56.59,267492.0,50.4772,50.5485,50.4148,50.4505,267492.0
2020-07-15 10:20:00,56.6,56.96,56.57,56.94,384911.0,50.4594,50.7803,50.4326,50.7625,384911.0
2020-07-15 10:30:00,56.94,57.08,56.91,57.0,423894.0,50.7625,50.8873,50.7358,50.816,423894.0
2020-07-15 10:40:00,57.0,57.19,56.99,57.09,304120.0,50.816,50.9854,50.8071,50.8962,304120.0
2020-07-15 10:50:00,57.1,57.16,56.8,56.81,315839.0,50.9051,50.9586,50.6377,50.6466,315839.0
2020-07-15 11:00:00,56.82,57.0,56.82,56.87,237839.0,50.6555,50.816,50.6555,50.7001,237839.0
2020-07-15 11:10:00,56.89,56.97,56.86,56.95,156374.0,50.7179,50.7892,50.6912,50.7714,156374.0
2020-07-15 11:20:00,56.95,57.01,56.72,57.0,361714.0,50.7714,50.8249,50.5664,50.816,361714.0
2020-07-15 11:30:00,57.0,57.07,56.9,56.98,330155.0,50.816,50.8784,50.7268,50.7982,330155.0
2020-07-15 11:40:00,56.97,57.11,56.93,56.96,211875.0,50.7892,50.9141,50.7536,50.7803,211875.0
2020-07-15 11:50:00,56.96,57.3,56.95,57.24,242088.0,50.7803,51.0834,50.7714,51.03,242088.0
2020-07-15 12:00:00,57.23,57.53,57.21,57.52,295327.0,51.021,51.2885,51.0032,51.2796,295327.0
2020-07-15 12:10:00,57.51,57.6,57.27,57.59,281594.0,51.2707,51.3509,51.0567,51.342,281594.0
2020-07-15 12:20:00,57.59,58.5,57.57,58.15,772104.0,51.342,52.1533,51.3241,51.8412,772104.0
2020-07-15 12:30:00,58.14,58.3,57.93,57.98,374108.0,51.8323,51.975,51.6451,51.6897,374108.0
2020-07-15 12:40:00,57.99,58.84,57.98,58.61,757301.0,51.6986,52.4564,51.6897,52.2513,757301.0
2020-07-15 12:50:00,58.59,58.75,58.31,58.35,409517.0,52.2335,52.3761,51.9839,52.0195,409517.0
2020-07-15 13:00:00,58.35,58.36,57.54,57.97,683171.0,52.0195,52.0284,51.2974,51.6808,683171.0
2020-07-15 13:10:00,57.97,57.97,57.56,57.61,363890.0,51.6808,51.6808,51.3152,51.3598,363890.0
2020-07-15 13:20:00,57.62,57.73,57.29,57.73,403035.0,51.3687,51.4668,51.0745,51.4668,403035.0
2020-07-15 13:30:00,57.72,58.09,57.65,57.93,277110.0,51.4579,51.7877,51.3955,51.6451,277110.0
2020-07-15 13:40:00,57.93,57.99,57.59,57.91,389773.0,51.6451,51.6986,51.342,51.6273,389773.0
2020-07-15 13:50:00,57.9,58.01,57.8,57.89,238401.0,51.6183,51.7164,51.5292,51.6094,238401.0
2020-07-15 14:00:00,57.89,58.11,57.82,57.86,254829.0,51.6094,51.8056,51.547,51.5827,254829.0
2020-07-15 14:10:00,57.87,58.08,57.86,57.93,156899.0,51.5916,51.7788,51.5827,51.6451,156899.0
2020-07-15 14:20:00,57.94,58.03,57.78,57.96,194199.0,51.654,51.7342,51.5114,51.6718,194199.0
2020-07-15 14:30:00,57.95,58.14,57.95,58.14,227921.0,51.6629,51.8323,51.6629,51.8323,227921.0
2020-07-15 14:40:00,58.13,58.18,57.96,57.98,184939.0,51.8234,51.868,51.6718,51.6897,184939.0
2020-07-15 14:50:00,57.98,58.06,57.9,57.98,223318.0,51.6897,51.761,51.6183,51.6897,223318.0
2020-07-15 15:00:00,57.97,58.15,57.97,58.12,398843.0,51.6808,51.8412,51.6808,51.8145,398843.0
2020-07-15 15:10:00,58.12,58.13,57.97,58.04,721733.0,51.8145,51.8234,51.6808,51.7432,721733.0
2020-07-15 15:20:00,58.04,58.08,57.98,58.04,349942.0,51.7432,51.7788,51.6897,51.7432,349942.0
2020-07-15 15:30:00,58.05,58.13,57.98,58.09,298554.0,51.7521,51.8234,51.6897,51.7877,298554.0
2020-07-15 15:40:00,58.08,58.09,58.01,58.05,326812.0,51.7788,51.7877,51.7164,51.7521,326812.0
2020-07-15 15:50:00,58.06,58.06,57.9,58.0,600926.0,51.761,51.761,51.6183,51.7075,600926.0
2020-07-16 09:30:00,56.96,57.33,56.8,57.02,990205.0,50.7803,51.1102,50.6377,50.8338,990205.0
2020-07-16 09:40:00,57.04,57.18,56.82,57.17,458646.0,50.8516,50.9765,50.6555,50.9675,458646.0
2020-07-16 09:50:00,57.15,57.22,57.01,57.04,311760.0,50.9497,51.0121,50.8249,50.8516,311760.0
2020-07-16 10:00:00,57.03,57.08,56.65,56.7,357480.0,50.8427,50.8873,50.504,50.5485,357480.0
2020-07-16 10:10:00,56.71,56.75,56.61,56.68,246559.0,50.5575,50.5931,50.4683,50.5307,246559.0
2020-07-16 10:20:00,56.67,56.74,56.58,56.68,250474.0,50.5218,50.5842,50.4416,50.5307,250474.0
2020-07-16 10:30:00,56.67,56.92,56.64,56.78,310980.0,50.5218,50.7447,50.495,50.6199,310980.0
2020-07-16 10:40:00,56.77,56.92,56.72,56.73,179532.0,50.6109,50.7447,50.5664,50.5753,179532.0
2020-07-16 10:50:00,56.73,56.76,56.47,56.47,300252.0,50.5753,50.602,50.3435,50.3435,300252.0
2020-07-16 11:00:00,56.47,56.49,56.31,56.37,276145.0,50.3435,50.3613,50.2008,50.2543,276145.0
2020-07-16 11:10:00,56.36,56.39,56.28,56.29,221922.0,50.2454,50.2722,50.1741,50.183,221922.0
2020-07-16 11:20:00,56.29,56.33,56.12,56.13,309315.0,50.183,50.2187,50.0315,50.0404,309315.0
2020-07-16 11:30:00,56.15,56.41,56.05,56.41,329786.0,50.0582,50.29,49.9691,50.29,329786.0
2020-07-16 11:40:00,56.41,56.78,56.4,56.76,237708.0,50.29,50.6199,50.2811,50.602,237708.0
2020-07-16 11:50:00,56.76,56.94,56.73,56.94,217173.0,50.602,50.7625,50.5753,50.7625,217173.0
2020-07-16 12:00:00,56.94,57.06,56.88,57.02,307836.0,50.7625,50.8695,50.709,50.8338,307836.0
2020-07-16 12:10:00,57.01,57.08,56.84,56.87,185922.0,50.8249,50.8873,50.6733,50.7001,185922.0
2020-07-16 12:20:00,56.86,56.92,56.72,56.74,107772.0,50.6912,50.7447,50.5664,50.5842,107772.0
2020-07-16 12:30:00,56.74,56.87,56.7,56.86,82852.0,50.5842,50.7001,50.5485,50.6912,82852.0
2020-07-16 12:40:00,56.87,56.91,56.77,56.78,59248.0,50.7001,50.7358,50.6109,50.6199,59248.0
2020-07-16 12:50:00,56.78,57.25,56.76,57.19,278530.0,50.6199,51.0389,50.602,50.9854,278530.0
2020-07-16 13:00:00,57.19,57.4,56.92,56.94,167497.0,50.9854,51.1726,50.7447,50.7625,167497.0
2020-07-16 13:10:00,56.95,57.08,56.91,56.96,97324.0,50.7714,50.8873,50.7358,50.7803,97324.0
2020-07-16 13:20:00,56.97,57.13,56.95,57.04,107465.0,50.7892,50.9319,50.7714,50.8516,107465.0
2020-07-16 13:30:00,57.05,57.08,56.85,56.9,71949.0,50.8606,50.8873,50.6823,50.7268,71949.0
2020-07-16 13:40:00,56.91,56.96,56.8,56.91,86118.0,50.7358,50.7803,50.6377,50.7358,86118.0
2020-07-16 13:50:00,56.92,56.99,56.9,56.94,77030.0,50.7447,50.8071,50.7268,50.7625,77030.0
2020-07-16 14:00:00,56.94,57.03,56.93,56.99,84883.0,50.7625,50.8427,50.7536,50.8071,84883.0
2020-07-16 14:10:00,56.98,57.07,56.91,57.07,97264.0,50.7982,50.8784,50.7358,50.8784,97264.0
2020-07-16 14:20:00,57.07,57.19,57.04,57.04,142598.0,50.8784,50.9854,50.8516,50.8516,142598.0
2020-07-16 14:30:00,57.05,57.17,57.03,57.1,92926.0,50.8606,50.9675,50.8427,50.9051,92926.0
2020-07-16 14:40:00,57.1,57.17,56.99,56.99,91601.0,50.9051,50.9675,50.8071,50.8071,91601.0
2020-07-16 14:50:00,56.98,57.03,56.92,56.96,82431.0,50.7982,50.8427,50.7447,50.7803,82431.0
2020-07-16 15:00:00,56.96,57.13,56.94,57.11,130702.0,50.7803,50.9319,50.7625,50.9141,130702.0
2020-07-16 15:10:00,57.12,57.21,57.02,57.18,168034.0,50.923,51.0032,50.8338,50.9765,168034.0
2020-07-16 15:20:00,57.18,57.24,57.15,57.24,143686.0,50.9765,51.03,50.9497,51.03,143686.0
2020-07-16 15:30:00,57.23,57.24,57.17,57.19,143813.0,51.021,51.03,50.9675,50.9854,143813.0
2020-07-16 15:40:00,57.2,57.34,57.19,57.32,693098.0,50.9943,51.1191,50.9854,51.1013,693098.0
2020-07-16 15:50:00,57.32,57.42,57.24,57.42,807114.0,51.1013,51.1904,51.03,51.1904,807114.0
2020-07-17 09:30:00,57.65,58.43,57.63,58.15,1290823.0,51.3955,52.0908,51.3776,51.8412,1290823.0
2020-07-17 09:40:00,58.17,58.34,57.93,58.3,644620.0,51.8591,52.0106,51.6451,51.975,644620.0
2020-07-17 09:50:00,58.3,58.35,58.13,58.14,457466.0,51.975,52.0195,51.8234,51.8323,457466.0
2020-07-17 10:00:00,58.15,58.33,58.02,58.32,351922.0,51.8412,52.0017,51.7253,51.9928,351922.0
2020-07-17 10:10:00,58.31,58.33,58.08,58.11,256610.0,51.9839,52.0017,51.7788,51.8056,256610.0
2020-07-17 10:20:00,58.11,58.12,57.85,57.92,304667.0,51.8056,51.8145,51.5738,51.6362,304667.0
2020-07-17 10:30:00,57.93,58.15,57.9,58.07,335440.0,51.6451,51.8412,51.6183,51.7699,335440.0
2020-07-17 10:40:00,58.07,58.18,57.94,58.01,257377.0,51.7699,51.868,51.654,51.7164,257377.0
2020-07-17 10:50:00,58.02,58.09,57.94,57.95,285544.0,51.7253,51.7877,51.654,51.6629,285544.0
2020-07-17 11:00:00,57.93,58.08,57.87,58.08,203356.0,51.6451,51.7788,51.5916,51.7788,203356.0
2020-07-17 11:10:00,58.08,58.09,57.97,58.07,214164.0,51.7788,51.7877,51.6808,51.7699,214164.0
2020-07-17 11:20:00,58.07,58.21,58.02,58.16,216795.0,51.7699,51.8947,51.7253,51.8501,216795.0
2020-07-17 11:30:00,58.17,58.58,58.11,58.58,301452.0,51.8591,52.2246,51.8056,52.2246,301452.0
2020-07-17 11:40:00,58.57,59.01,58.57,59.01,701728.0,52.2157,52.6079,52.2157,52.6079,701728.0
2020-07-17 11:50:00,59.01,59.49,58.97,59.29,890364.0,52.6079,53.0358,52.5723,52.8575,890364.0
2020-07-17 12:00:00,59.3,59.74,59.3,59.36,689525.0,52.8665,53.2587,52.8665,52.9199,689525.0
2020-07-17 12:10:00,59.35,59.38,59.09,59.23,331492.0,52.911,52.9378,52.6792,52.8041,331492.0
2020-07-17 12:20:00,59.24,59.34,59.11,59.29,241753.0,52.813,52.9021,52.6971,52.8575,241753.0
2020-07-17 12:30:00,59.29,59.74,59.27,59.61,349468.0,52.8575,53.2587,52.8397,53.1428,349468.0
2020-07-17 12:40:00,59.61,59.61,59.31,59.46,306549.0,53.1428,53.1428,52.8754,53.0091,306549.0
2020-07-17 12:50:00,59.48,59.71,59.48,59.58,311204.0,53.0269,53.232,53.0269,53.1161,311204.0
2020-07-17 13:00:00,59.58,59.83,59.54,59.73,397195.0,53.1161,53.339,53.0804,53.2498,397195.0
2020-07-17 13:10:00,59.72,59.73,59.27,59.3,383113.0,53.2409,53.2498,52.8397,52.8665,383113.0
2020-07-17 13:20:00,59.3,59.63,59.29,59.5,181279.0,52.8665,53.1607,52.8575,53.0448,181279.0
2020-07-17 13:30:00,59.51,59.76,59.48,59.63,239598.0,53.0537,53.2766,53.0269,53.1607,239598.0
2020-07-17 13:40:00,59.64,59.64,59.4,59.59,264280.0,53.1696,53.1696,52.9556,53.125,264280.0
2020-07-17 13:50:00,59.59,59.65,59.55,59.58,162144.0,53.125,53.1785,53.0893,53.1161,162144.0
2020-07-17 14:00:00,59.58,59.97,59.57,59.92,443964.0,53.1161,53.4638,53.1072,53.4192,443964.0
2020-07-17 14:10:00,59.91,60.0,59.66,59.97,399425.0,53.4103,53.4905,53.1874,53.4638,399425.0
2020-07-17 14:20:00,59.98,60.01,59.9,60.0,583627.0,53.4727,53.4994,53.4014,53.4905,583627.0
2020-07-17 14:30:00,60.0,60.06,59.69,59.92,447035.0,53.4905,53.544,53.2141,53.4192,447035.0
2020-07-17 14:40:00,59.92,59.97,59.84,59.94,226591.0,53.4192,53.4638,53.3479,53.437,226591.0
2020-07-17 14:50:00,59.94,60.54,59.93,60.31,810373.0,53.437,53.9719,53.4281,53.7669,810373.0
2020-07-17 15:00:00,60.3,60.36,60.01,60.33,532943.0,53.758,53.8115,53.4994,53.7847,532943.0
2020-07-17 15:10:00,60.32,60.78,60.3,60.71,919842.0,53.7758,54.1859,53.758,54.1235,919842.0
2020-07-17 15:20:00,60.71,60.77,60.53,60.61,682982.0,54.1235,54.177,53.963,54.0343,682982.0
2020-07-17 15:30:00,60.6,61.07,60.54,61.05,1049639.0,54.0254,54.4444,53.9719,54.4266,1049639.0
2020-07-17 15:40:00,61.05,61.3,60.91,61.25,1278063.0,54.4266,54.6495,54.3018,54.6049,1278063.0
2020-07-17 15:50:00,61.25,61.46,61.09,61.1,1778525.0,54.6049,54.7921,54.4623,54.4712,1778525.0
2020-07-20 09:30:00,62.68,64.94,60.0,61.4,8595236.0,55.8798,57.8946,53.4905,54.7386,8595236.0
2020-07-20 09:40:00,61.37,61.4,57.65,58.27,4897794.0,54.7119,54.7386,51.3955,51.9482,4897794.0
2020-07-20 09:50:00,58.27,60.13,58.03,58.98,3716538.0,51.9482,53.6064,51.7342,52.5812,3716538.0
2020-07-20 10:00:00,58.98,60.0,58.91,59.12,2481730.0,52.5812,53.4905,52.5188,52.706,2481730.0
2020-07-20 10:10:00,59.09,59.57,59.09,59.33,1220598.0,52.6792,53.1072,52.6792,52.8932,1220598.0
2020-07-20 10:20:00,59.33,60.4,59.1,60.18,1780806.0,52.8932,53.8471,52.6882,53.651,1780806.0
2020-07-20 10:30:00,60.16,61.38,60.14,61.26,2196107.0,53.6332,54.7208,53.6153,54.6138,2196107.0
2020-07-20 10:40:00,61.26,61.77,60.86,61.08,2346965.0,54.6138,55.0685,54.2572,54.4533,2346965.0
2020-07-20 10:50:00,61.07,61.07,59.75,60.2,1760291.0,54.4444,54.4444,53.2676,53.6688,1760291.0
2020-07-20 11:00:00,60.2,60.6,59.88,59.89,971431.0,53.6688,54.0254,53.3835,53.3924,971431.0
2020-07-20 11:10:00,59.89,60.27,59.71,59.87,890499.0,53.3924,53.7312,53.232,53.3746,890499.0
2020-07-20 11:20:00,59.9,59.9,59.4,59.59,859552.0,53.4014,53.4014,52.9556,53.125,859552.0
2020-07-20 11:30:00,59.59,59.94,59.55,59.89,816032.0,53.125,53.437,53.0893,53.3924,816032.0
2020-07-20 11:40:00,59.88,59.88,59.01,59.15,753704.0,53.3835,53.3835,52.6079,52.7327,753704.0
2020-07-20 11:50:00,59.14,59.55,58.81,58.87,829693.0,52.7238,53.0893,52.4296,52.4831,829693.0
2020-07-20 12:00:00,58.85,59.06,58.8,58.89,506315.0,52.4653,52.6525,52.4207,52.5009,506315.0
2020-07-20 12:10:00,58.92,59.26,58.71,58.88,728596.0,52.5277,52.8308,52.3405,52.492,728596.0
2020-07-20 12:20:00,58.87,58.98,58.36,58.62,619303.0,52.4831,52.5812,52.0284,52.2602,619303.0
2020-07-20 12:30:00,58.63,58.83,58.24,58.6,644469.0,52.2691,52.4475,51.9215,52.2424,644469.0
2020-07-20 12:40:00,58.6,58.6,58.25,58.4,376075.0,52.2424,52.2424,51.9304,52.0641,376075.0
2020-07-20 12:50:00,58.38,59.27,58.3,59.1,627362.0,52.0463,52.8397,51.975,52.6882,627362.0
2020-07-20 13:00:00,59.1,59.44,59.01,59.05,602486.0,52.6882,52.9913,52.6079,52.6436,602486.0
2020-07-20 13:10:00,59.05,59.25,58.69,58.75,610175.0,52.6436,52.8219,52.3226,52.3761,610175.0
2020-07-20 13:20:00,58.73,59.14,58.73,59.07,311887.0,52.3583,52.7238,52.3583,52.6614,311887.0
2020-07-20 13:30:00,59.07,59.26,58.77,58.78,575806.0,52.6614,52.8308,52.394,52.4029,575806.0
2020-07-20 13:40:00,58.78,58.85,58.51,58.82,371433.0,52.4029,52.4653,52.1622,52.4385,371433.0
2020-07-20 13:50:00,58.81,58.88,58.65,58.71,349552.0,52.4296,52.492,52.287,52.3405,349552.0
2020-07-20 14:00:00,58.73,58.83,58.59,58.74,254176.0,52.3583,52.4475,52.2335,52.3672,254176.0
2020-07-20 14:10:00,58.75,59.09,58.74,59.08,360057.0,52.3761,52.6792,52.3672,52.6703,360057.0
2020-07-20 14:20:00,59.08,59.24,58.92,59.04,555152.0,52.6703,52.813,52.5277,52.6347,555152.0
2020-07-20 14:30:00,59.04,59.12,58.96,59.1,207138.0,52.6347,52.706,52.5633,52.6882,207138.0
2020-07-20 14:40:00,59.09,59.12,58.73,58.84,243614.0,52.6792,52.706,52.3583,52.4564,243614.0
2020-07-20 14:50:00,58.83,58.88,58.68,58.85,246584.0,52.4475,52.492,52.3137,52.4653,246584.0
2020-07-20 15:00:00,58.86,58.91,58.75,58.82,239564.0,52.4742,52.5188,52.3761,52.4385,239564.0
2020-07-20 15:10:00,58.82,58.98,58.66,58.92,428681.0,52.4385,52.5812,52.2959,52.5277,428681.0
2020-07-20 15:20:00,58.91,59.07,58.85,59.04,325147.0,52.5188,52.6614,52.4653,52.6347,325147.0
2020-07-20 15:30:00,59.04,59.09,58.93,58.95,331763.0,52.6347,52.6792,52.5366,52.5544,331763.0
2020-07-20 15:40:00,58.95,58.99,58.8,58.82,368974.0,52.5544,52.5901,52.4207,52.4385,368974.0
2020-07-20 15:50:00,58.83,58.87,58.52,58.68,1045524.0,52.4475,52.4831,52.1711,52.3137,1045524.0
2020-07-21 09:30:00,59.64,59.65,59.1,59.17,1823318.0,53.1696,53.1785,52.6882,52.7506,1823318.0
2020-07-21 09:40:00,59.17,59.23,58.65,58.91,908686.0,52.7506,52.8041,52.287,52.5188,908686.0
2020-07-21 09:50:00,58.91,59.21,58.87,58.97,462494.0,52.5188,52.7862,52.4831,52.5723,462494.0
2020-07-21 10:00:00,58.97,59.1,58.84,58.97,459131.0,52.5723,52.6882,52.4564,52.5723,459131.0
2020-07-21 10:10:00,58.97,59.15,58.85,59.14,281736.0,52.5723,52.7327,52.4653,52.7238,281736.0
2020-07-21 10:20:00,59.14,59.22,58.81,58.85,455598.0,52.7238,52.7951,52.4296,52.4653,455598.0
2020-07-21 10:30:00,58.84,58.96,58.76,58.83,353027.0,52.4564,52.5633,52.385,52.4475,353027.0
2020-07-21 10:40:00,58.84,58.86,58.63,58.71,386277.0,52.4564,52.4742,52.2691,52.3405,386277.0
2020-07-21 10:50:00,58.72,58.8,58.58,58.6,428382.0,52.3494,52.4207,52.2246,52.2424,428382.0
2020-07-21 11:00:00,58.59,58.62,57.83,58.17,1012156.0,52.2335,52.2602,51.5559,51.8591,1012156.0
2020-07-21 11:10:00,58.19,58.28,58.02,58.18,447853.0,51.8769,51.9571,51.7253,51.868,447853.0
2020-07-21 11:20:00,58.19,58.19,58.04,58.14,324597.0,51.8769,51.8769,51.7432,51.8323,324597.0
2020-07-21 11:30:00,58.14,58.37,58.13,58.15,278650.0,51.8323,52.0374,51.8234,51.8412,278650.0
2020-07-21 11:40:00,58.16,58.21,58.0,58.03,213169.0,51.8501,51.8947,51.7075,51.7342,213169.0
2020-07-21 11:50:00,58.03,58.24,57.98,58.23,220818.0,51.7342,51.9215,51.6897,51.9125,220818.0
2020-07-21 12:00:00,58.21,58.28,58.07,58.23,143997.0,51.8947,51.9571,51.7699,51.9125,143997.0
2020-07-21 12:10:00,58.23,58.44,58.19,58.39,131281.0,51.9125,52.0998,51.8769,52.0552,131281.0
2020-07-21 12:20:00,58.39,58.79,58.36,58.78,224705.0,52.0552,52.4118,52.0284,52.4029,224705.0
2020-07-21 12:30:00,58.79,58.82,58.56,58.59,279937.0,52.4118,52.4385,52.2067,52.2335,279937.0
2020-07-21 12:40:00,58.6,58.69,58.5,58.58,120364.0,52.2424,52.3226,52.1533,52.2246,120364.0
2020-07-21 12:50:00,58.58,58.67,58.52,58.55,129123.0,52.2246,52.3048,52.1711,52.1978,129123.0
2020-07-21 13:00:00,58.55,58.59,58.41,58.41,123140.0,52.1978,52.2335,52.073,52.073,123140.0
2020-07-21 13:10:00,58.42,58.43,58.33,58.35,152368.0,52.0819,52.0908,52.0017,52.0195,152368.0
2020-07-21 13:20:00,58.36,58.65,58.34,58.61,183011.0,52.0284,52.287,52.0106,52.2513,183011.0
2020-07-21 13:30:00,58.6,58.7,58.5,58.64,463456.0,52.2424,52.3316,52.1533,52.2781,463456.0
2020-07-21 13:40:00,58.65,58.65,58.41,58.44,103763.0,52.287,52.287,52.073,52.0998,103763.0
2020-07-21 13:50:00,58.45,58.48,58.41,58.42,77341.0,52.1087,52.1354,52.073,52.0819,77341.0
2020-07-21 14:00:00,58.41,58.49,58.39,58.48,120821.0,52.073,52.1443,52.0552,52.1354,120821.0
2020-07-21 14:10:00,58.49,58.52,58.37,58.37,106033.0,52.1443,52.1711,52.0374,52.0374,106033.0
2020-07-21 14:20:00,58.36,58.42,58.36,58.42,94163.0,52.0284,52.0819,52.0284,52.0819,94163.0
2020-07-21 14:30:00,58.41,58.42,58.33,58.36,98289.0,52.073,52.0819,52.0017,52.0284,98289.0
2020-07-21 14:40:00,58.35,58.38,58.3,58.3,114402.0,52.0195,52.0463,51.975,51.975,114402.0
2020-07-21 14:50:00,58.31,58.34,58.23,58.28,158644.0,51.9839,52.0106,51.9125,51.9571,158644.0
2020-07-21 15:00:00,58.29,58.38,58.21,58.21,160969.0,51.966,52.0463,51.8947,51.8947,160969.0
2020-07-21 15:10:00,58.22,58.3,58.11,58.17,195014.0,51.9036,51.975,51.8056,51.8591,195014.0
2020-07-21 15:20:00,58.17,58.23,58.03,58.08,218576.0,51.8591,51.9125,51.7342,51.7788,218576.0
2020-07-21 15:30:00,58.08,58.12,58.01,58.02,183083.0,51.7788,51.8145,51.7164,51.7253,183083.0
2020-07-21 15:40:00,58.02,58.2,58.0,58.18,298319.0,51.7253,51.8858,51.7075,51.868,298319.0
2020-07-21 15:50:00,58.17,58.19,57.98,58.07,555052.0,51.8591,51.8769,51.6897,51.7699,555052.0
2020-07-22 09:30:00,57.39,57.89,57.37,57.77,748267.0,51.1637,51.6094,51.1458,51.5025,748267.0
2020-07-22 09:40:00,57.76,57.77,57.27,57.32,344656.0,51.4935,51.5025,51.0567,51.1013,344656.0
2020-07-22 09:50:00,57.31,57.44,57.11,57.15,445471.0,51.0924,51.2083,50.9141,50.9497,445471.0
2020-07-22 10:00:00,57.14,57.18,56.82,56.96,683582.0,50.9408,50.9765,50.6555,50.7803,683582.0
2020-07-22 10:10:00,56.95,57.27,56.91,57.12,291357.0,50.7714,51.0567,50.7358,50.923,291357.0
2020-07-22 10:20:00,57.11,57.11,56.97,57.0,207096.0,50.9141,50.9141,50.7892,50.816,207096.0
2020-07-22 10:30:00,57.0,57.01,56.77,56.95,340266.0,50.816,50.8249,50.6109,50.7714,340266.0
2020-07-22 10:40:00,56.93,56.94,56.72,56.75,261812.0,50.7536,50.7625,50.5664,50.5931,261812.0
2020-07-22 10:50:00,56.74,56.74,56.42,56.6,515176.0,50.5842,50.5842,50.2989,50.4594,515176.0
2020-07-22 11:00:00,56.6,56.6,56.24,56.39,659741.0,50.4594,50.4594,50.1384,50.2722,659741.0
2020-07-22 11:10:00,56.38,56.57,56.37,56.55,212397.0,50.2633,50.4326,50.2543,50.4148,212397.0
2020-07-22 11:20:00,56.55,56.74,56.53,56.72,193296.0,50.4148,50.5842,50.397,50.5664,193296.0
2020-07-22 11:30:00,56.75,56.75,56.58,56.66,143819.0,50.5931,50.5931,50.4416,50.5129,143819.0
2020-07-22 11:40:00,56.65,56.8,56.64,56.72,97270.0,50.504,50.6377,50.495,50.5664,97270.0
2020-07-22 11:50:00,56.71,56.92,56.67,56.9,139967.0,50.5575,50.7447,50.5218,50.7268,139967.0
2020-07-22 12:00:00,56.91,56.99,56.9,56.95,91494.0,50.7358,50.8071,50.7268,50.7714,91494.0
2020-07-22 12:10:00,56.95,57.15,56.95,57.08,192409.0,50.7714,50.9497,50.7714,50.8873,192409.0
2020-07-22 12:20:00,57.08,57.12,57.0,57.09,112995.0,50.8873,50.923,50.816,50.8962,112995.0
2020-07-22 12:30:00,57.08,57.1,56.9,56.9,78578.0,50.8873,50.9051,50.7268,50.7268,78578.0
2020-07-22 12:40:00,56.92,56.92,56.86,56.88,53905.0,50.7447,50.7447,50.6912,50.709,53905.0
2020-07-22 12:50:00,56.88,56.91,56.83,56.87,68424.0,50.709,50.7358,50.6644,50.7001,68424.0
2020-07-22 13:00:00,56.88,56.98,56.85,56.97,68965.0,50.709,50.7982,50.6823,50.7892,68965.0
2020-07-22 13:10:00,56.97,57.08,56.96,57.02,81183.0,50.7892,50.8873,50.7803,50.8338,81183.0
2020-07-22 13:20:00,57.01,57.01,56.93,56.96,55939.0,50.8249,50.8249,50.7536,50.7803,55939.0
2020-07-22 13:30:00,56.97,57.01,56.9,57.0,83885.0,50.7892,50.8249,50.7268,50.816,83885.0
2020-07-22 13:40:00,57.0,57.06,56.96,56.98,79772.0,50.816,50.8695,50.7803,50.7982,79772.0
2020-07-22 13:50:00,56.97,56.98,56.88,56.91,60754.0,50.7892,50.7982,50.709,50.7358,60754.0
2020-07-22 14:00:00,56.91,56.98,56.9,56.93,42963.0,50.7358,50.7982,50.7268,50.7536,42963.0
2020-07-22 14:10:00,56.93,57.1,56.9,57.02,102520.0,50.7536,50.9051,50.7268,50.8338,102520.0
2020-07-22 14:20:00,57.02,57.08,56.98,57.05,54979.0,50.8338,50.8873,50.7982,50.8606,54979.0
2020-07-22 14:30:00,57.06,57.14,57.05,57.14,48290.0,50.8695,50.9408,50.8606,50.9408,48290.0
2020-07-22 14:40:00,57.13,57.17,57.1,57.11,76198.0,50.9319,50.9675,50.9051,50.9141,76198.0
2020-07-22 14:50:00,57.11,57.13,57.05,57.06,73161.0,50.9141,50.9319,50.8606,50.8695,73161.0
2020-07-22 15:00:00,57.07,57.1,57.01,57.03,91888.0,50.8784,50.9051,50.8249,50.8427,91888.0
2020-07-22 15:10:00,57.04,57.04,56.86,56.9,328803.0,50.8516,50.8516,50.6912,50.7268,328803.0
2020-07-22 15:20:00,56.9,56.95,56.85,56.86,84010.0,50.7268,50.7714,50.6823,50.6912,84010.0
2020-07-22 15:30:00,56.87,56.92,56.83,56.92,99775.0,50.7001,50.7447,50.6644,50.7447,99775.0
2020-07-22 15:40:00,56.91,57.03,56.91,57.03,135637.0,50.7358,50.8427,50.7358,50.8427,135637.0
2020-07-22 15:50:00,57.03,57.05,56.96,56.97,304464.0,50.8427,50.8606,50.7803,50.7892,304464.0
2020-07-23 09:30:00,56.75,56.83,56.45,56.67,398210.0,50.5931,50.6644,50.3257,50.5218,398210.0
2020-07-23 09:40:00,56.68,56.84,56.66,56.75,226010.0,50.5307,50.6733,50.5129,50.5931,226010.0
2020-07-23 09:50:00,56.75,56.75,56.56,56.57,128677.0,50.5931,50.5931,50.4237,50.4326,128677.0
2020-07-23 10:00:00,56.59,56.63,56.53,56.61,95494.0,50.4505,50.4861,50.397,50.4683,95494.0
2020-07-23 10:10:00,56.6,56.61,56.32,56.35,182679.0,50.4594,50.4683,50.2098,50.2365,182679.0
2020-07-23 10:20:00,56.36,56.5,56.34,56.47,117314.0,50.2454,50.3702,50.2276,50.3435,117314.0
2020-07-23 10:30:00,56.47,56.48,56.4,56.41,118580.0,50.3435,50.3524,50.2811,50.29,118580.0
2020-07-23 10:40:00,56.41,56.44,56.32,56.32,120641.0,50.29,50.3167,50.2098,50.2098,120641.0
2020-07-23 10:50:00,56.32,56.32,56.16,56.22,180475.0,50.2098,50.2098,50.0671,50.1206,180475.0
2020-07-23 11:00:00,56.23,56.35,56.18,56.25,106933.0,50.1295,50.2365,50.085,50.1474,106933.0
2020-07-23 11:10:00,56.25,56.29,56.2,56.29,54507.0,50.1474,50.183,50.1028,50.183,54507.0
2020-07-23 11:20:00,56.29,56.33,56.24,56.29,75679.0,50.183,50.2187,50.1384,50.183,75679.0
2020-07-23 11:30:00,56.29,56.44,56.23,56.42,84066.0,50.183,50.3167,50.1295,50.2989,84066.0
2020-07-23 11:40:00,56.4,56.41,56.26,56.29,46284.0,50.2811,50.29,50.1563,50.183,46284.0
2020-07-23 11:50:00,56.28,56.28,56.16,56.2,123804.0,50.1741,50.1741,50.0671,50.1028,123804.0
2020-07-23 12:00:00,56.19,56.19,56.08,56.08,184325.0,50.0939,50.0939,49.9958,49.9958,184325.0
2020-07-23 12:10:00,56.09,56.17,56.05,56.13,141287.0,50.0047,50.076,49.9691,50.0404,141287.0
2020-07-23 12:20:00,56.14,56.15,55.87,55.92,228602.0,50.0493,50.0582,49.8086,49.8532,228602.0
2020-07-23 12:30:00,55.91,55.96,55.66,55.73,202229.0,49.8442,49.8888,49.6214,49.6838,202229.0
2020-07-23 12:40:00,55.73,55.79,55.69,55.73,166239.0,49.6838,49.7373,49.6481,49.6838,166239.0
2020-07-23 12:50:00,55.73,55.79,55.54,55.79,168435.0,49.6838,49.7373,49.5144,49.7373,168435.0
2020-07-23 13:00:00,55.8,55.95,55.77,55.87,139251.0,49.7462,49.8799,49.7194,49.8086,139251.0
2020-07-23 13:10:00,55.86,55.96,55.7,55.72,83550.0,49.7997,49.8888,49.657,49.6749,83550.0
2020-07-23 13:20:00,55.71,55.72,55.53,55.54,117469.0,49.6659,49.6749,49.5055,49.5144,117469.0
2020-07-23 13:30:00,55.53,55.54,55.31,55.36,237323.0,49.5055,49.5144,49.3093,49.3539,237323.0
2020-07-23 13:40:00,55.37,55.39,55.21,55.22,180381.0,49.3628,49.3807,49.2202,49.2291,180381.0
2020-07-23 13:50:00,55.21,55.28,55.08,55.15,186311.0,49.2202,49.2826,49.1043,49.1667,186311.0
2020-07-23 14:00:00,55.15,55.19,55.0,55.11,287502.0,49.1667,49.2024,49.033,49.131,287502.0
2020-07-23 14:10:00,55.11,55.11,54.81,54.95,335831.0,49.131,49.131,48.8636,48.9884,335831.0
2020-07-23 14:20:00,54.96,55.3,54.9,55.3,178953.0,48.9973,49.3004,48.9438,49.3004,178953.0
2020-07-23 14:30:00,55.28,55.33,55.1,55.11,176092.0,49.2826,49.3272,49.1221,49.131,176092.0
2020-07-23 14:40:00,55.11,55.14,55.02,55.11,113043.0,49.131,49.1578,49.0508,49.131,113043.0
2020-07-23 14:50:00,55.11,55.38,55.1,55.29,221115.0,49.131,49.3717,49.1221,49.2915,221115.0
2020-07-23 15:00:00,55.3,55.34,55.18,55.25,117570.0,49.3004,49.3361,49.1934,49.2558,117570.0
2020-07-23 15:10:00,55.25,55.37,55.24,55.3,118430.0,49.2558,49.3628,49.2469,49.3004,118430.0
2020-07-23 15:20:00,55.31,55.4,55.21,55.24,166565.0,49.3093,49.3896,49.2202,49.2469,166565.0
2020-07-23 15:30:00,55.24,55.25,55.07,55.18,187073.0,49.2469,49.2558,49.0954,49.1934,187073.0
2020-07-23 15:40:00,55.19,55.25,55.14,55.16,163892.0,49.2024,49.2558,49.1578,49.1756,163892.0
2020-07-23 15:50:00,55.16,55.22,55.03,55.18,421251.0,49.1756,49.2291,49.0597,49.1934,421251.0
2020-07-24 09:30:00,55.31,55.32,55.1,55.2,504069.0,49.3093,49.3183,49.1221,49.2113,504069.0
2020-07-24 09:40:00,55.21,55.34,55.13,55.21,321627.0,49.2202,49.3361,49.1489,49.2202,321627.0
2020-07-24 09:50:00,55.23,55.28,55.06,55.26,326494.0,49.238,49.2826,49.0865,49.2648,326494.0
2020-07-24 10:00:00,55.27,55.63,55.18,55.57,312057.0,49.2737,49.5946,49.1934,49.5411,312057.0
2020-07-24 10:10:00,55.58,56.0,55.52,55.88,440131.0,49.55,49.9245,49.4966,49.8175,440131.0
2020-07-24 10:20:00,55.88,55.92,55.62,55.65,213309.0,49.8175,49.8532,49.5857,49.6125,213309.0
2020-07-24 10:30:00,55.66,55.72,55.5,55.55,166870.0,49.6214,49.6749,49.4787,49.5233,166870.0
2020-07-24 10:40:00,55.54,55.69,55.47,55.69,124368.0,49.5144,49.6481,49.452,49.6481,124368.0
2020-07-24 10:50:00,55.7,55.95,55.66,55.94,145116.0,49.657,49.8799,49.6214,49.871,145116.0
2020-07-24 11:00:00,55.94,55.96,55.78,55.85,180287.0,49.871,49.8888,49.7283,49.7908,180287.0
2020-07-24 11:10:00,55.83,55.89,55.78,55.81,144451.0,49.7729,49.8264,49.7283,49.7551,144451.0
2020-07-24 11:20:00,55.82,55.88,55.7,55.85,176663.0,49.764,49.8175,49.657,49.7908,176663.0
2020-07-24 11:30:00,55.86,55.99,55.78,55.8,170639.0,49.7997,49.9156,49.7283,49.7462,170639.0
2020-07-24 11:40:00,55.8,55.87,55.72,55.75,108881.0,49.7462,49.8086,49.6749,49.7016,108881.0
2020-07-24 11:50:00,55.76,55.8,55.67,55.76,98555.0,49.7105,49.7462,49.6303,49.7105,98555.0
2020-07-24 12:00:00,55.76,55.76,55.64,55.71,88151.0,49.7105,49.7105,49.6035,49.6659,88151.0
2020-07-24 12:10:00,55.71,55.81,55.67,55.68,123712.0,49.6659,49.7551,49.6303,49.6392,123712.0
2020-07-24 12:20:00,55.67,55.8,55.66,55.8,110399.0,49.6303,49.7462,49.6214,49.7462,110399.0
2020-07-24 12:30:00,55.81,55.83,55.67,55.75,106803.0,49.7551,49.7729,49.6303,49.7016,106803.0
2020-07-24 12:40:00,55.75,55.76,55.69,55.76,62313.0,49.7016,49.7105,49.6481,49.7105,62313.0
2020-07-24 12:50:00,55.75,55.81,55.71,55.73,93537.0,49.7016,49.7551,49.6659,49.6838,93537.0
2020-07-24 13:00:00,55.71,55.75,55.64,55.66,112171.0,49.6659,49.7016,49.6035,49.6214,112171.0
2020-07-24 13:10:00,55.66,55.74,55.58,55.62,207157.0,49.6214,49.6927,49.55,49.5857,207157.0
2020-07-24 13:20:00,55.63,55.69,55.62,55.66,55506.0,49.5946,49.6481,49.5857,49.6214,55506.0
2020-07-24 13:30:00,55.67,55.67,55.55,55.57,88065.0,49.6303,49.6303,49.5233,49.5411,88065.0
2020-07-24 13:40:00,55.58,55.69,55.57,55.69,58101.0,49.55,49.6481,49.5411,49.6481,58101.0
2020-07-24 13:50:00,55.69,55.69,55.56,55.59,69604.0,49.6481,49.6481,49.5322,49.559,69604.0
2020-07-24 14:00:00,55.59,55.75,55.57,55.74,76171.0,49.559,49.7016,49.5411,49.6927,76171.0
2020-07-24 14:10:00,55.73,55.85,55.72,55.8,116516.0,49.6838,49.7908,49.6749,49.7462,116516.0
2020-07-24 14:20:00,55.8,55.91,55.79,55.91,68607.0,49.7462,49.8442,49.7373,49.8442,68607.0
2020-07-24 14:30:00,55.91,55.93,55.74,55.8,101634.0,49.8442,49.8621,49.6927,49.7462,101634.0
2020-07-24 14:40:00,55.81,55.84,55.71,55.76,113283.0,49.7551,49.7818,49.6659,49.7105,113283.0
2020-07-24 14:50:00,55.76,55.82,55.72,55.77,75567.0,49.7105,49.764,49.6749,49.7194,75567.0
2020-07-24 15:00:00,55.76,55.8,55.7,55.78,84445.0,49.7105,49.7462,49.657,49.7283,84445.0
2020-07-24 15:10:00,55.77,55.78,55.62,55.65,117501.0,49.7194,49.7283,49.5857,49.6125,117501.0
2020-07-24 15:20:00,55.65,55.73,55.62,55.63,127073.0,49.6125,49.6838,49.5857,49.5946,127073.0
2020-07-24 15:30:00,55.64,55.72,55.59,55.71,137578.0,49.6035,49.6749,49.559,49.6659,137578.0
2020-07-24 15:40:00,55.71,55.75,55.66,55.67,336112.0,49.6659,49.7016,49.6214,49.6303,336112.0
2020-07-24 15:50:00,55.67,55.82,55.63,55.8,417447.0,49.6303,49.764,49.5946,49.7462,417447.0
2020-07-27 09:30:00,56.16,56.5,55.99,56.45,592611.0,50.0671,50.3702,49.9156,50.3257,592611.0
2020-07-27 09:40:00,56.46,56.54,56.3,56.45,212118.0,50.3346,50.4059,50.1919,50.3257,212118.0
2020-07-27 09:50:00,56.45,56.52,56.39,56.46,165544.0,50.3257,50.3881,50.2722,50.3346,165544.0
2020-07-27 10:00:00,56.46,56.61,56.45,56.5,182656.0,50.3346,50.4683,50.3257,50.3702,182656.0
2020-07-27 10:10:00,56.51,56.54,56.35,56.36,153946.0,50.3792,50.4059,50.2365,50.2454,153946.0
2020-07-27 10:20:00,56.36,56.41,56.18,56.29,195617.0,50.2454,50.29,50.085,50.183,195617.0
2020-07-27 10:30:00,56.29,56.43,56.29,56.41,69011.0,50.183,50.3078,50.183,50.29,69011.0
2020-07-27 10:40:00,56.42,56.46,56.33,56.4,125855.0,50.2989,50.3346,50.2187,50.2811,125855.0
2020-07-27 10:50:00,56.4,56.49,56.33,56.44,96423.0,50.2811,50.3613,50.2187,50.3167,96423.0
2020-07-27 11:00:00,56.44,56.53,56.39,56.48,79333.0,50.3167,50.397,50.2722,50.3524,79333.0
2020-07-27 11:10:00,56.48,56.5,56.36,56.43,91021.0,50.3524,50.3702,50.2454,50.3078,91021.0
2020-07-27 11:20:00,56.42,56.44,56.2,56.23,174436.0,50.2989,50.3167,50.1028,50.1295,174436.0
2020-07-27 11:30:00,56.22,56.37,56.12,56.15,233918.0,50.1206,50.2543,50.0315,50.0582,233918.0
2020-07-27 11:40:00,56.16,56.16,56.09,56.11,154310.0,50.0671,50.0671,50.0047,50.0225,154310.0
2020-07-27 11:50:00,56.11,56.11,55.97,56.0,114027.0,50.0225,50.0225,49.8977,49.9245,114027.0
2020-07-27 12:00:00,56.0,56.04,55.97,56.0,59201.0,49.9245,49.9601,49.8977,49.9245,59201.0
2020-07-27 12:10:00,56.0,56.09,55.99,56.05,55274.0,49.9245,50.0047,49.9156,49.9691,55274.0
2020-07-27 12:20:00,56.03,56.14,56.02,56.09,64647.0,49.9512,50.0493,49.9423,50.0047,64647.0
2020-07-27 12:30:00,56.09,56.18,56.08,56.16,65398.0,50.0047,50.085,49.9958,50.0671,65398.0
2020-07-27 12:40:00,56.15,56.19,56.1,56.12,69368.0,50.0582,50.0939,50.0136,50.0315,69368.0
2020-07-27 12:50:00,56.12,56.22,56.11,56.19,61698.0,50.0315,50.1206,50.0225,50.0939,61698.0
2020-07-27 13:00:00,56.2,56.31,56.19,56.3,63475.0,50.1028,50.2008,50.0939,50.1919,63475.0
2020-07-27 13:10:00,56.3,56.45,56.27,56.38,144923.0,50.1919,50.3257,50.1652,50.2633,144923.0
2020-07-27 13:20:00,56.38,56.44,56.37,56.42,41810.0,50.2633,50.3167,50.2543,50.2989,41810.0
2020-07-27 13:30:00,56.42,56.43,56.32,56.39,83369.0,50.2989,50.3078,50.2098,50.2722,83369.0
2020-07-27 13:40:00,56.39,56.53,56.37,56.44,135545.0,50.2722,50.397,50.2543,50.3167,135545.0
2020-07-27 13:50:00,56.43,56.44,56.37,56.38,75816.0,50.3078,50.3167,50.2543,50.2633,75816.0
2020-07-27 14:00:00,56.39,56.43,56.37,56.39,76246.0,50.2722,50.3078,50.2543,50.2722,76246.0
2020-07-27 14:10:00,56.39,56.4,56.33,56.34,77157.0,50.2722,50.2811,50.2187,50.2276,77157.0
2020-07-27 14:20:00,56.35,56.4,56.33,56.37,63076.0,50.2365,50.2811,50.2187,50.2543,63076.0
2020-07-27 14:30:00,56.38,56.41,56.34,56.39,34641.0,50.2633,50.29,50.2276,50.2722,34641.0
2020-07-27 14:40:00,56.39,56.45,56.38,56.42,48824.0,50.2722,50.3257,50.2633,50.2989,48824.0
2020-07-27 14:50:00,56.42,56.49,56.4,56.48,67051.0,50.2989,50.3613,50.2811,50.3524,67051.0
2020-07-27 15:00:00,56.48,56.58,56.47,56.58,75560.0,50.3524,50.4416,50.3435,50.4416,75560.0
2020-07-27 15:10:00,56.58,56.6,56.51,56.52,90355.0,50.4416,50.4594,50.3792,50.3881,90355.0
2020-07-27 15:20:00,56.53,56.62,56.53,56.6,65773.0,50.397,50.4772,50.397,50.4594,65773.0
2020-07-27 15:30:00,56.6,56.63,56.51,56.54,117995.0,50.4594,50.4861,50.3792,50.4059,117995.0
2020-07-27 15:40:00,56.54,56.63,56.51,56.59,107995.0,50.4059,50.4861,50.3792,50.4505,107995.0
2020-07-27 15:50:00,56.59,56.63,56.55,56.58,237166.0,50.4505,50.4861,50.4148,50.4416,237166.0
2020-07-28 09:30:00,56.88,56.95,56.71,56.83,347559.0,50.709,50.7714,50.5575,50.6644,347559.0
2020-07-28 09:40:00,56.82,56.95,56.77,56.88,150129.0,50.6555,50.7714,50.6109,50.709,150129.0
2020-07-28 09:50:00,56.85,56.87,56.63,56.75,194005.0,50.6823,50.7001,50.4861,50.5931,194005.0
2020-07-28 10:00:00,56.76,56.88,56.67,56.83,114895.0,50.602,50.709,50.5218,50.6644,114895.0
2020-07-28 10:10:00,56.83,56.97,56.82,56.96,120049.0,50.6644,50.7892,50.6555,50.7803,120049.0
2020-07-28 10:20:00,56.97,57.1,56.96,57.04,177091.0,50.7892,50.9051,50.7803,50.8516,177091.0
2020-07-28 10:30:00,57.05,57.06,56.9,56.96,116978.0,50.8606,50.8695,50.7268,50.7803,116978.0
2020-07-28 10:40:00,56.97,56.99,56.9,56.94,116577.0,50.7892,50.8071,50.7268,50.7625,116577.0
2020-07-28 10:50:00,56.93,57.06,56.87,57.02,114393.0,50.7536,50.8695,50.7001,50.8338,114393.0
2020-07-28 11:00:00,57.02,57.02,56.87,56.95,103436.0,50.8338,50.8338,50.7001,50.7714,103436.0
2020-07-28 11:10:00,56.96,56.99,56.82,56.84,94612.0,50.7803,50.8071,50.6555,50.6733,94612.0
2020-07-28 11:20:00,56.84,56.92,56.81,56.9,57205.0,50.6733,50.7447,50.6466,50.7268,57205.0
2020-07-28 11:30:00,56.89,56.9,56.73,56.76,97528.0,50.7179,50.7268,50.5753,50.602,97528.0
2020-07-28 11:40:00,56.77,56.85,56.76,56.83,70227.0,50.6109,50.6823,50.602,50.6644,70227.0
2020-07-28 11:50:00,56.83,56.86,56.7,56.73,67936.0,50.6644,50.6912,50.5485,50.5753,67936.0
2020-07-28 12:00:00,56.73,56.8,56.72,56.76,70973.0,50.5753,50.6377,50.5664,50.602,70973.0
2020-07-28 12:10:00,56.76,56.76,56.64,56.66,93098.0,50.602,50.602,50.495,50.5129,93098.0
2020-07-28 12:20:00,56.66,56.74,56.65,56.71,49996.0,50.5129,50.5842,50.504,50.5575,49996.0
2020-07-28 12:30:00,56.71,56.73,56.65,56.72,82123.0,50.5575,50.5753,50.504,50.5664,82123.0
2020-07-28 12:40:00,56.72,56.74,56.64,56.65,60516.0,50.5664,50.5842,50.495,50.504,60516.0
2020-07-28 12:50:00,56.64,56.72,56.59,56.6,89406.0,50.495,50.5664,50.4505,50.4594,89406.0
2020-07-28 13:00:00,56.61,56.63,56.43,56.49,132974.0,50.4683,50.4861,50.3078,50.3613,132974.0
2020-07-28 13:10:00,56.49,56.56,56.42,56.56,113929.0,50.3613,50.4237,50.2989,50.4237,113929.0
2020-07-28 13:20:00,56.56,56.6,56.41,56.42,71046.0,50.4237,50.4594,50.29,50.2989,71046.0
2020-07-28 13:30:00,56.41,56.5,56.41,56.48,43596.0,50.29,50.3702,50.29,50.3524,43596.0
2020-07-28 13:40:00,56.49,56.49,56.42,56.46,55477.0,50.3613,50.3613,50.2989,50.3346,55477.0
2020-07-28 13:50:00,56.46,56.49,56.35,56.36,95391.0,50.3346,50.3613,50.2365,50.2454,95391.0
2020-07-28 14:00:00,56.37,56.37,56.3,56.34,69983.0,50.2543,50.2543,50.1919,50.2276,69983.0
2020-07-28 14:10:00,56.34,56.35,56.29,56.31,46561.0,50.2276,50.2365,50.183,50.2008,46561.0
2020-07-28 14:20:00,56.31,56.41,56.31,56.35,48848.0,50.2008,50.29,50.2008,50.2365,48848.0
2020-07-28 14:30:00,56.35,56.39,56.32,56.39,36549.0,50.2365,50.2722,50.2098,50.2722,36549.0
2020-07-28 14:40:00,56.38,56.47,56.36,56.46,63857.0,50.2633,50.3435,50.2454,50.3346,63857.0
2020-07-28 14:50:00,56.47,56.63,56.45,56.58,113100.0,50.3435,50.4861,50.3257,50.4416,113100.0
2020-07-28 15:00:00,56.57,56.58,56.45,56.48,70359.0,50.4326,50.4416,50.3257,50.3524,70359.0
2020-07-28 15:10:00,56.47,56.51,56.41,56.46,79857.0,50.3435,50.3792,50.29,50.3346,79857.0
2020-07-28 15:20:00,56.46,56.52,56.43,56.44,76736.0,50.3346,50.3881,50.3078,50.3167,76736.0
2020-07-28 15:30:00,56.45,56.52,56.41,56.43,82613.0,50.3257,50.3881,50.29,50.3078,82613.0
2020-07-28 15:40:00,56.43,56.45,56.36,56.36,110601.0,50.3078,50.3257,50.2454,50.2454,110601.0
2020-07-28 15:50:00,56.36,56.36,56.26,56.32,246635.0,50.2454,50.2454,50.1563,50.2098,246635.0
2020-07-29 09:30:00,57.05,57.05,56.59,56.6,379650.0,50.8606,50.8606,50.4505,50.4594,379650.0
2020-07-29 09:40:00,56.62,56.62,56.35,56.35,215465.0,50.4772,50.4772,50.2365,50.2365,215465.0
2020-07-29 09:50:00,56.36,56.7,56.33,56.66,169526.0,50.2454,50.5485,50.2187,50.5129,169526.0
2020-07-29 10:00:00,56.66,56.69,56.38,56.46,154495.0,50.5129,50.5396,50.2633,50.3346,154495.0
2020-07-29 10:10:00,56.46,56.5,56.3,56.32,160831.0,50.3346,50.3702,50.1919,50.2098,160831.0
2020-07-29 10:20:00,56.32,56.43,56.18,56.36,208203.0,50.2098,50.3078,50.085,50.2454,208203.0
2020-07-29 10:30:00,56.35,56.38,56.24,56.29,162355.0,50.2365,50.2633,50.1384,50.183,162355.0
2020-07-29 10:40:00,56.3,56.31,56.22,56.27,105342.0,50.1919,50.2008,50.1206,50.1652,105342.0
2020-07-29 10:50:00,56.29,56.43,56.26,56.36,87036.0,50.183,50.3078,50.1563,50.2454,87036.0
2020-07-29 11:00:00,56.37,56.38,56.26,56.34,70761.0,50.2543,50.2633,50.1563,50.2276,70761.0
2020-07-29 11:10:00,56.35,56.35,56.22,56.29,129371.0,50.2365,50.2365,50.1206,50.183,129371.0
2020-07-29 11:20:00,56.29,56.55,56.28,56.54,144256.0,50.183,50.4148,50.1741,50.4059,144256.0
2020-07-29 11:30:00,56.54,56.54,56.33,56.4,164181.0,50.4059,50.4059,50.2187,50.2811,164181.0
2020-07-29 11:40:00,56.39,56.55,56.38,56.41,44500.0,50.2722,50.4148,50.2633,50.29,44500.0
2020-07-29 11:50:00,56.41,56.5,56.4,56.44,38703.0,50.29,50.3702,50.2811,50.3167,38703.0
2020-07-29 12:00:00,56.43,56.43,56.24,56.25,46357.0,50.3078,50.3078,50.1384,50.1474,46357.0
2020-07-29 12:10:00,56.25,56.3,56.22,56.26,51938.0,50.1474,50.1919,50.1206,50.1563,51938.0
2020-07-29 12:20:00,56.26,56.3,56.25,56.27,32113.0,50.1563,50.1919,50.1474,50.1652,32113.0
2020-07-29 12:30:00,56.27,56.4,56.25,56.32,49366.0,50.1652,50.2811,50.1474,50.2098,49366.0
2020-07-29 12:40:00,56.33,56.34,56.25,56.27,54672.0,50.2187,50.2276,50.1474,50.1652,54672.0
2020-07-29 12:50:00,56.27,56.28,56.23,56.26,28174.0,50.1652,50.1741,50.1295,50.1563,28174.0
2020-07-29 13:00:00,56.26,56.29,56.19,56.28,41473.0,50.1563,50.183,50.0939,50.1741,41473.0
2020-07-29 13:10:00,56.28,56.28,56.2,56.23,36183.0,50.1741,50.1741,50.1028,50.1295,36183.0
2020-07-29 13:20:00,56.23,56.27,56.21,56.22,32432.0,50.1295,50.1652,50.1117,50.1206,32432.0
2020-07-29 13:30:00,56.21,56.25,56.19,56.22,34869.0,50.1117,50.1474,50.0939,50.1206,34869.0
2020-07-29 13:40:00,56.21,56.23,56.17,56.21,59911.0,50.1117,50.1295,50.076,50.1117,59911.0
2020-07-29 13:50:00,56.22,56.24,56.11,56.21,61553.0,50.1206,50.1384,50.0225,50.1117,61553.0
2020-07-29 14:00:00,56.2,56.32,56.09,56.27,73804.0,50.1028,50.2098,50.0047,50.1652,73804.0
2020-07-29 14:10:00,56.28,56.42,56.25,56.33,75228.0,50.1741,50.2989,50.1474,50.2187,75228.0
2020-07-29 14:20:00,56.33,56.47,56.32,56.46,61158.0,50.2187,50.3435,50.2098,50.3346,61158.0
2020-07-29 14:30:00,56.45,56.63,56.45,56.6,88027.0,50.3257,50.4861,50.3257,50.4594,88027.0
2020-07-29 14:40:00,56.6,56.64,56.53,56.58,97004.0,50.4594,50.495,50.397,50.4416,97004.0
2020-07-29 14:50:00,56.57,56.57,56.33,56.33,79938.0,50.4326,50.4326,50.2187,50.2187,79938.0
2020-07-29 15:00:00,56.33,56.38,56.21,56.33,83762.0,50.2187,50.2633,50.1117,50.2187,83762.0
2020-07-29 15:10:00,56.34,56.44,56.32,56.44,58692.0,50.2276,50.3167,50.2098,50.3167,58692.0
2020-07-29 15:20:00,56.44,56.49,56.39,56.49,82516.0,50.3167,50.3613,50.2722,50.3613,82516.0
2020-07-29 15:30:00,56.49,56.63,56.43,56.62,122019.0,50.3613,50.4861,50.3078,50.4772,122019.0
2020-07-29 15:40:00,56.62,56.63,56.51,56.57,145457.0,50.4772,50.4861,50.3792,50.4326,145457.0
2020-07-29 15:50:00,56.58,56.59,56.42,56.58,324241.0,50.4416,50.4505,50.2989,50.4416,324241.0
2020-07-30 09:30:00,57.12,57.28,56.9,56.99,540862.0,50.923,51.0656,50.7268,50.8071,540862.0
2020-07-30 09:40:00,56.99,57.71,56.75,57.07,435279.0,50.8071,51.449,50.5931,50.8784,435279.0
2020-07-30 09:50:00,57.07,57.37,56.99,57.27,486454.0,50.8784,51.1458,50.8071,51.0567,486454.0
2020-07-30 10:00:00,57.29,57.5,57.18,57.46,297466.0,51.0745,51.2617,50.9765,51.2261,297466.0
2020-07-30 10:10:00,57.47,57.47,57.07,57.16,338252.0,51.235,51.235,50.8784,50.9586,338252.0
2020-07-30 10:20:00,57.16,57.2,56.92,57.2,416383.0,50.9586,50.9943,50.7447,50.9943,416383.0
2020-07-30 10:30:00,57.2,57.43,57.14,57.43,195509.0,50.9943,51.1993,50.9408,51.1993,195509.0
2020-07-30 10:40:00,57.44,57.45,57.33,57.34,178632.0,51.2083,51.2172,51.1102,51.1191,178632.0
2020-07-30 10:50:00,57.33,57.34,57.06,57.34,174582.0,51.1102,51.1191,50.8695,51.1191,174582.0
2020-07-30 11:00:00,57.34,57.52,57.26,57.51,219768.0,51.1191,51.2796,51.0478,51.2707,219768.0
2020-07-30 11:10:00,57.51,57.57,57.33,57.47,142124.0,51.2707,51.3241,51.1102,51.235,142124.0
2020-07-30 11:20:00,57.47,57.47,57.29,57.37,105856.0,51.235,51.235,51.0745,51.1458,105856.0
2020-07-30 11:30:00,57.37,57.39,57.28,57.35,131608.0,51.1458,51.1637,51.0656,51.128,131608.0
2020-07-30 11:40:00,57.35,57.41,57.26,57.34,81920.0,51.128,51.1815,51.0478,51.1191,81920.0
2020-07-30 11:50:00,57.34,57.39,57.28,57.34,83256.0,51.1191,51.1637,51.0656,51.1191,83256.0
2020-07-30 12:00:00,57.36,57.45,57.35,57.37,68477.0,51.1369,51.2172,51.128,51.1458,68477.0
2020-07-30 12:10:00,57.37,57.55,57.34,57.46,69152.0,51.1458,51.3063,51.1191,51.2261,69152.0
2020-07-30 12:20:00,57.45,57.49,57.36,57.42,86653.0,51.2172,51.2528,51.1369,51.1904,86653.0
2020-07-30 12:30:00,57.43,57.6,57.4,57.54,149425.0,51.1993,51.3509,51.1726,51.2974,149425.0
2020-07-30 12:40:00,57.54,57.76,57.53,57.73,111088.0,51.2974,51.4935,51.2885,51.4668,111088.0
2020-07-30 12:50:00,57.72,57.77,57.67,57.71,71669.0,51.4579,51.5025,51.4133,51.449,71669.0
2020-07-30 13:00:00,57.73,57.74,57.65,57.71,77449.0,51.4668,51.4757,51.3955,51.449,77449.0
2020-07-30 13:10:00,57.73,57.88,57.71,57.86,95446.0,51.4668,51.6005,51.449,51.5827,95446.0
2020-07-30 13:20:00,57.86,57.91,57.73,57.73,90875.0,51.5827,51.6273,51.4668,51.4668,90875.0
2020-07-30 13:30:00,57.75,57.83,57.7,57.71,99441.0,51.4846,51.5559,51.44,51.449,99441.0
2020-07-30 13:40:00,57.71,57.82,57.7,57.77,48987.0,51.449,51.547,51.44,51.5025,48987.0
2020-07-30 13:50:00,57.77,57.9,57.77,57.85,84649.0,51.5025,51.6183,51.5025,51.5738,84649.0
2020-07-30 14:00:00,57.85,57.86,57.75,57.77,91164.0,51.5738,51.5827,51.4846,51.5025,91164.0
2020-07-30 14:10:00,57.78,57.79,57.67,57.72,88367.0,51.5114,51.5203,51.4133,51.4579,88367.0
2020-07-30 14:20:00,57.72,57.76,57.68,57.73,70201.0,51.4579,51.4935,51.4222,51.4668,70201.0
2020-07-30 14:30:00,57.73,57.85,57.73,57.82,64659.0,51.4668,51.5738,51.4668,51.547,64659.0
2020-07-30 14:40:00,57.83,57.93,57.82,57.83,99259.0,51.5559,51.6451,51.547,51.5559,99259.0
2020-07-30 14:50:00,57.82,57.84,57.71,57.73,89782.0,51.547,51.5649,51.449,51.4668,89782.0
2020-07-30 15:00:00,57.74,57.78,57.61,57.61,113663.0,51.4757,51.5114,51.3598,51.3598,113663.0
2020-07-30 15:10:00,57.62,57.82,57.61,57.79,83674.0,51.3687,51.547,51.3598,51.5203,83674.0
2020-07-30 15:20:00,57.78,57.81,57.71,57.8,106290.0,51.5114,51.5381,51.449,51.5292,106290.0
2020-07-30 15:30:00,57.79,57.93,57.77,57.82,210178.0,51.5203,51.6451,51.5025,51.547,210178.0
2020-07-30 15:40:00,57.81,57.86,57.73,57.81,152446.0,51.5381,51.5827,51.4668,51.5381,152446.0
2020-07-30 15:50:00,57.81,57.94,57.78,57.9,382767.0,51.5381,51.654,51.5114,51.6183,382767.0
2020-07-31 09:30:00,57.82,57.95,57.25,57.3,511789.0,51.547,51.6629,51.0389,51.0834,511789.0
2020-07-31 09:40:00,57.3,57.47,57.09,57.28,309887.0,51.0834,51.235,50.8962,51.0656,309887.0
2020-07-31 09:50:00,57.29,57.33,57.1,57.13,171824.0,51.0745,51.1102,50.9051,50.9319,171824.0
2020-07-31 10:00:00,57.12,57.15,56.87,56.9,224356.0,50.923,50.9497,50.7001,50.7268,224356.0
2020-07-31 10:10:00,56.89,56.89,56.65,56.75,230881.0,50.7179,50.7179,50.504,50.5931,230881.0
2020-07-31 10:20:00,56.75,56.75,56.43,56.53,208814.0,50.5931,50.5931,50.3078,50.397,208814.0
2020-07-31 10:30:00,56.49,56.54,56.43,56.46,146020.0,50.3613,50.4059,50.3078,50.3346,146020.0
2020-07-31 10:40:00,56.47,56.47,56.28,56.34,99927.0,50.3435,50.3435,50.1741,50.2276,99927.0
2020-07-31 10:50:00,56.34,56.56,56.27,56.44,157818.0,50.2276,50.4237,50.1652,50.3167,157818.0
2020-07-31 11:00:00,56.44,56.44,56.11,56.11,105544.0,50.3167,50.3167,50.0225,50.0225,105544.0
2020-07-31 11:10:00,56.12,56.63,56.12,56.61,100058.0,50.0315,50.4861,50.0315,50.4683,100058.0
2020-07-31 11:20:00,56.63,56.65,56.43,56.44,131305.0,50.4861,50.504,50.3078,50.3167,131305.0
2020-07-31 11:30:00,56.44,56.52,56.39,56.46,219396.0,50.3167,50.3881,50.2722,50.3346,219396.0
2020-07-31 11:40:00,56.47,56.5,56.28,56.29,78796.0,50.3435,50.3702,50.1741,50.183,78796.0
2020-07-31 11:50:00,56.29,56.29,56.08,56.15,142027.0,50.183,50.183,49.9958,50.0582,142027.0
2020-07-31 12:00:00,56.13,56.17,55.95,56.07,185330.0,50.0404,50.076,49.8799,49.9869,185330.0
2020-07-31 12:10:00,56.08,56.1,56.02,56.05,116897.0,49.9958,50.0136,49.9423,49.9691,116897.0
2020-07-31 12:20:00,56.05,56.15,56.04,56.14,85949.0,49.9691,50.0582,49.9601,50.0493,85949.0
2020-07-31 12:30:00,56.13,56.13,55.91,55.92,108711.0,50.0404,50.0404,49.8442,49.8532,108711.0
2020-07-31 12:40:00,55.93,56.18,55.89,56.05,141606.0,49.8621,50.085,49.8264,49.9691,141606.0
2020-07-31 12:50:00,56.05,56.05,55.8,55.85,76815.0,49.9691,49.9691,49.7462,49.7908,76815.0
2020-07-31 13:00:00,55.83,55.9,55.8,55.82,51871.0,49.7729,49.8353,49.7462,49.764,51871.0
2020-07-31 13:10:00,55.82,55.86,55.73,55.76,73823.0,49.764,49.7997,49.6838,49.7105,73823.0
2020-07-31 13:20:00,55.75,55.91,55.75,55.83,85228.0,49.7016,49.8442,49.7016,49.7729,85228.0
2020-07-31 13:30:00,55.82,55.83,55.68,55.7,57935.0,49.764,49.7729,49.6392,49.657,57935.0
2020-07-31 13:40:00,55.71,55.78,55.67,55.77,45517.0,49.6659,49.7283,49.6303,49.7194,45517.0
2020-07-31 13:50:00,55.77,55.78,55.62,55.62,63464.0,49.7194,49.7283,49.5857,49.5857,63464.0
2020-07-31 14:00:00,55.62,55.7,55.6,55.62,94282.0,49.5857,49.657,49.5679,49.5857,94282.0
2020-07-31 14:10:00,55.61,55.66,55.6,55.65,83719.0,49.5768,49.6214,49.5679,49.6125,83719.0
2020-07-31 14:20:00,55.65,55.7,55.53,55.53,65977.0,49.6125,49.657,49.5055,49.5055,65977.0
2020-07-31 14:30:00,55.53,55.6,55.51,55.53,99891.0,49.5055,49.5679,49.4876,49.5055,99891.0
2020-07-31 14:40:00,55.52,55.63,55.46,55.55,102971.0,49.4966,49.5946,49.4431,49.5233,102971.0
2020-07-31 14:50:00,55.55,55.55,55.5,55.53,87414.0,49.5233,49.5233,49.4787,49.5055,87414.0
2020-07-31 15:00:00,55.53,55.61,55.52,55.55,97202.0,49.5055,49.5768,49.4966,49.5233,97202.0
2020-07-31 15:10:00,55.55,55.61,55.45,55.51,115038.0,49.5233,49.5768,49.4342,49.4876,115038.0
2020-07-31 15:20:00,55.51,55.53,55.35,55.4,171116.0,49.4876,49.5055,49.345,49.3896,171116.0
2020-07-31 15:30:00,55.4,55.52,55.39,55.46,119452.0,49.3896,49.4966,49.3807,49.4431,119452.0
2020-07-31 15:40:00,55.45,55.6,55.44,55.6,256541.0,49.4342,49.5679,49.4252,49.5679,256541.0
2020-07-31 15:50:00,55.6,55.78,55.5,55.77,466115.0,49.5679,49.7283,49.4787,49.7194,466115.0
2020-08-03 09:30:00,56.68,56.8,56.53,56.69,392636.0,50.5307,50.6377,50.397,50.5396,392636.0
2020-08-03 09:40:00,56.7,56.81,56.6,56.77,194007.0,50.5485,50.6466,50.4594,50.6109,194007.0
2020-08-03 09:50:00,56.78,56.94,56.65,56.88,104611.0,50.6199,50.7625,50.504,50.709,104611.0
2020-08-03 10:00:00,56.88,57.08,56.88,57.05,152974.0,50.709,50.8873,50.709,50.8606,152974.0
2020-08-03 10:10:00,57.05,57.27,57.05,57.24,109750.0,50.8606,51.0567,50.8606,51.03,109750.0
2020-08-03 10:20:00,57.25,57.28,57.1,57.23,161332.0,51.0389,51.0656,50.9051,51.021,161332.0
2020-08-03 10:30:00,57.23,57.29,57.15,57.19,103863.0,51.021,51.0745,50.9497,50.9854,103863.0
2020-08-03 10:40:00,57.2,57.27,57.15,57.2,87585.0,50.9943,51.0567,50.9497,50.9943,87585.0
2020-08-03 10:50:00,57.18,57.27,57.15,57.27,93194.0,50.9765,51.0567,50.9497,51.0567,93194.0
2020-08-03 11:00:00,57.28,57.33,57.21,57.28,119579.0,51.0656,51.1102,51.0032,51.0656,119579.0
2020-08-03 11:10:00,57.27,57.37,57.26,57.36,89785.0,51.0567,51.1458,51.0478,51.1369,89785.0
2020-08-03 11:20:00,57.36,57.44,57.29,57.4,94796.0,51.1369,51.2083,51.0745,51.1726,94796.0
2020-08-03 11:30:00,57.39,57.49,57.31,57.34,140192.0,51.1637,51.2528,51.0924,51.1191,140192.0
2020-08-03 11:40:00,57.33,57.36,57.2,57.24,100186.0,51.1102,51.1369,50.9943,51.03,100186.0
2020-08-03 11:50:00,57.23,57.25,57.21,57.23,54520.0,51.021,51.0389,51.0032,51.021,54520.0
2020-08-03 12:00:00,57.22,57.22,57.03,57.05,79180.0,51.0121,51.0121,50.8427,50.8606,79180.0
2020-08-03 12:10:00,57.04,57.08,57.02,57.03,49060.0,50.8516,50.8873,50.8338,50.8427,49060.0
2020-08-03 12:20:00,57.04,57.05,56.92,56.93,45776.0,50.8516,50.8606,50.7447,50.7536,45776.0
2020-08-03 12:30:00,56.92,56.96,56.81,56.86,119266.0,50.7447,50.7803,50.6466,50.6912,119266.0
2020-08-03 12:40:00,56.85,56.9,56.83,56.89,52690.0,50.6823,50.7268,50.6644,50.7179,52690.0
2020-08-03 12:50:00,56.89,56.89,56.77,56.81,50021.0,50.7179,50.7179,50.6109,50.6466,50021.0
2020-08-03 13:00:00,56.83,56.9,56.8,56.89,41424.0,50.6644,50.7268,50.6377,50.7179,41424.0
2020-08-03 13:10:00,56.89,56.98,56.88,56.97,26074.0,50.7179,50.7982,50.709,50.7892,26074.0
2020-08-03 13:20:00,56.97,56.98,56.85,56.85,47002.0,50.7892,50.7982,50.6823,50.6823,47002.0
2020-08-03 13:30:00,56.86,56.88,56.8,56.82,37869.0,50.6912,50.709,50.6377,50.6555,37869.0
2020-08-03 13:40:00,56.81,56.87,56.8,56.82,58256.0,50.6466,50.7001,50.6377,50.6555,58256.0
2020-08-03 13:50:00,56.82,56.82,56.72,56.73,72418.0,50.6555,50.6555,50.5664,50.5753,72418.0
2020-08-03 14:00:00,56.74,56.75,56.65,56.66,55055.0,50.5842,50.5931,50.504,50.5129,55055.0
2020-08-03 14:10:00,56.66,56.78,56.63,56.73,93063.0,50.5129,50.6199,50.4861,50.5753,93063.0
2020-08-03 14:20:00,56.72,56.75,56.65,56.67,57808.0,50.5664,50.5931,50.504,50.5218,57808.0
2020-08-03 14:30:00,56.66,56.76,56.65,56.76,53932.0,50.5129,50.602,50.504,50.602,53932.0
2020-08-03 14:40:00,56.77,56.77,56.72,56.75,38573.0,50.6109,50.6109,50.5664,50.5931,38573.0
2020-08-03 14:50:00,56.74,56.79,56.74,56.76,39365.0,50.5842,50.6288,50.5842,50.602,39365.0
2020-08-03 15:00:00,56.76,56.77,56.73,56.75,38912.0,50.602,50.6109,50.5753,50.5931,38912.0
2020-08-03 15:10:00,56.76,56.76,56.66,56.67,96545.0,50.602,50.602,50.5129,50.5218,96545.0
2020-08-03 15:20:00,56.67,56.71,56.66,56.68,64903.0,50.5218,50.5575,50.5129,50.5307,64903.0
2020-08-03 15:30:00,56.68,56.7,56.6,56.7,88689.0,50.5307,50.5485,50.4594,50.5485,88689.0
2020-08-03 15:40:00,56.7,56.74,56.64,56.67,209372.0,50.5485,50.5842,50.495,50.5218,209372.0
2020-08-03 15:50:00,56.67,56.81,56.6,56.8,312850.0,50.5218,50.6466,50.4594,50.6377,312850.0
2020-08-04 09:30:00,56.12,56.15,55.92,56.02,374363.0,50.0315,50.0582,49.8532,49.9423,374363.0
2020-08-04 09:40:00,56.02,56.26,56.01,56.2,207657.0,49.9423,50.1563,49.9334,50.1028,207657.0
2020-08-04 09:50:00,56.16,56.19,56.03,56.16,91200.0,50.0671,50.0939,49.9512,50.0671,91200.0
2020-08-04 10:00:00,56.18,56.26,56.11,56.23,91343.0,50.085,50.1563,50.0225,50.1295,91343.0
2020-08-04 10:10:00,56.23,56.29,56.03,56.05,135587.0,50.1295,50.183,49.9512,49.9691,135587.0
2020-08-04 10:20:00,56.05,56.16,55.99,56.04,176883.0,49.9691,50.0671,49.9156,49.9601,176883.0
2020-08-04 10:30:00,56.05,56.11,55.98,56.09,175950.0,49.9691,50.0225,49.9067,50.0047,175950.0
2020-08-04 10:40:00,56.09,56.19,56.07,56.18,89415.0,50.0047,50.0939,49.9869,50.085,89415.0
2020-08-04 10:50:00,56.17,56.2,56.09,56.15,83883.0,50.076,50.1028,50.0047,50.0582,83883.0
2020-08-04 11:00:00,56.15,56.25,56.11,56.18,93770.0,50.0582,50.1474,50.0225,50.085,93770.0
2020-08-04 11:10:00,56.19,56.25,56.16,56.2,63808.0,50.0939,50.1474,50.0671,50.1028,63808.0
2020-08-04 11:20:00,56.2,56.24,55.98,56.11,141958.0,50.1028,50.1384,49.9067,50.0225,141958.0
2020-08-04 11:30:00,56.13,56.23,56.12,56.14,49010.0,50.0404,50.1295,50.0315,50.0493,49010.0
2020-08-04 11:40:00,56.15,56.21,56.08,56.1,30271.0,50.0582,50.1117,49.9958,50.0136,30271.0
2020-08-04 11:50:00,56.1,56.13,56.05,56.07,29512.0,50.0136,50.0404,49.9691,49.9869,29512.0
2020-08-04 12:00:00,56.06,56.19,56.05,56.05,82587.0,49.978,50.0939,49.9691,49.9691,82587.0
2020-08-04 12:10:00,56.06,56.16,56.04,56.15,50222.0,49.978,50.0671,49.9601,50.0582,50222.0
2020-08-04 12:20:00,56.15,56.16,56.07,56.09,27780.0,50.0582,50.0671,49.9869,50.0047,27780.0
2020-08-04 12:30:00,56.07,56.09,56.02,56.03,33301.0,49.9869,50.0047,49.9423,49.9512,33301.0
2020-08-04 12:40:00,56.03,56.07,56.0,56.05,33874.0,49.9512,49.9869,49.9245,49.9691,33874.0
2020-08-04 12:50:00,56.04,56.05,56.0,56.03,24409.0,49.9601,49.9691,49.9245,49.9512,24409.0
2020-08-04 13:00:00,56.02,56.03,55.95,56.01,51667.0,49.9423,49.9512,49.8799,49.9334,51667.0
2020-08-04 13:10:00,56.01,56.04,56.01,56.02,24439.0,49.9334,49.9601,49.9334,49.9423,24439.0
2020-08-04 13:20:00,56.01,56.03,55.96,55.98,52112.0,49.9334,49.9512,49.8888,49.9067,52112.0
2020-08-04 13:30:00,55.98,56.01,55.96,55.99,41993.0,49.9067,49.9334,49.8888,49.9156,41993.0
2020-08-04 13:40:00,55.98,55.99,55.93,55.95,40722.0,49.9067,49.9156,49.8621,49.8799,40722.0
2020-08-04 13:50:00,55.94,55.97,55.94,55.97,27295.0,49.871,49.8977,49.871,49.8977,27295.0
2020-08-04 14:00:00,55.97,55.97,55.92,55.95,31445.0,49.8977,49.8977,49.8532,49.8799,31445.0
2020-08-04 14:10:00,55.95,55.98,55.88,55.89,63933.0,49.8799,49.9067,49.8175,49.8264,63933.0
2020-08-04 14:20:00,55.9,55.91,55.79,55.79,47113.0,49.8353,49.8442,49.7373,49.7373,47113.0
2020-08-04 14:30:00,55.79,55.81,55.74,55.78,71075.0,49.7373,49.7551,49.6927,49.7283,71075.0
2020-08-04 14:40:00,55.77,55.85,55.77,55.85,33170.0,49.7194,49.7908,49.7194,49.7908,33170.0
2020-08-04 14:50:00,55.84,55.94,55.77,55.93,64983.0,49.7818,49.871,49.7194,49.8621,64983.0
2020-08-04 15:00:00,55.93,55.97,55.9,55.97,38302.0,49.8621,49.8977,49.8353,49.8977,38302.0
2020-08-04 15:10:00,55.98,56.01,55.92,56.0,121317.0,49.9067,49.9334,49.8532,49.9245,121317.0
2020-08-04 15:20:00,56.01,56.06,55.98,56.0,49639.0,49.9334,49.978,49.9067,49.9245,49639.0
2020-08-04 15:30:00,56.0,56.06,55.94,56.06,53807.0,49.9245,49.978,49.871,49.978,53807.0
2020-08-04 15:40:00,56.05,56.07,55.96,55.98,81793.0,49.9691,49.9869,49.8888,49.9067,81793.0
2020-08-04 15:50:00,55.99,56.08,55.95,56.08,176391.0,49.9156,49.9958,49.8799,49.9958,176391.0
2020-08-05 09:30:00,56.43,56.47,56.28,56.29,233869.0,50.3078,50.3435,50.1741,50.183,233869.0
2020-08-05 09:40:00,56.29,56.49,56.25,56.49,85983.0,50.183,50.3613,50.1474,50.3613,85983.0
2020-08-05 09:50:00,56.49,56.57,56.43,56.54,117045.0,50.3613,50.4326,50.3078,50.4059,117045.0
2020-08-05 10:00:00,56.54,56.56,56.33,56.34,105303.0,50.4059,50.4237,50.2187,50.2276,105303.0
2020-08-05 10:10:00,56.35,56.43,56.3,56.31,105841.0,50.2365,50.3078,50.1919,50.2008,105841.0
2020-08-05 10:20:00,56.31,56.42,56.29,56.33,80483.0,50.2008,50.2989,50.183,50.2187,80483.0
2020-08-05 10:30:00,56.33,56.35,56.27,56.29,110817.0,50.2187,50.2365,50.1652,50.183,110817.0
2020-08-05 10:40:00,56.28,56.37,56.26,56.29,66711.0,50.1741,50.2543,50.1563,50.183,66711.0
2020-08-05 10:50:00,56.28,56.32,56.2,56.29,69699.0,50.1741,50.2098,50.1028,50.183,69699.0
2020-08-05 11:00:00,56.29,56.36,56.27,56.34,67481.0,50.183,50.2454,50.1652,50.2276,67481.0
2020-08-05 11:10:00,56.34,56.36,56.25,56.32,65679.0,50.2276,50.2454,50.1474,50.2098,65679.0
2020-08-05 11:20:00,56.32,56.35,56.28,56.31,57112.0,50.2098,50.2365,50.1741,50.2008,57112.0
2020-08-05 11:30:00,56.31,56.31,56.16,56.16,59033.0,50.2008,50.2008,50.0671,50.0671,59033.0
2020-08-05 11:40:00,56.17,56.18,55.97,55.98,144935.0,50.076,50.085,49.8977,49.9067,144935.0
2020-08-05 11:50:00,55.99,56.01,55.9,55.91,58415.0,49.9156,49.9334,49.8353,49.8442,58415.0
2020-08-05 12:00:00,55.9,55.91,55.82,55.82,29649.0,49.8353,49.8442,49.764,49.764,29649.0
2020-08-05 12:10:00,55.83,55.99,55.82,55.98,32527.0,49.7729,49.9156,49.764,49.9067,32527.0
2020-08-05 12:20:00,55.99,56.0,55.97,55.98,32529.0,49.9156,49.9245,49.8977,49.9067,32529.0
2020-08-05 12:30:00,55.97,55.99,55.9,55.92,40624.0,49.8977,49.9156,49.8353,49.8532,40624.0
2020-08-05 12:40:00,55.94,55.98,55.92,55.93,34033.0,49.871,49.9067,49.8532,49.8621,34033.0
2020-08-05 12:50:00,55.93,56.03,55.92,56.02,41256.0,49.8621,49.9512,49.8532,49.9423,41256.0
2020-08-05 13:00:00,56.02,56.06,56.01,56.04,24459.0,49.9423,49.978,49.9334,49.9601,24459.0
2020-08-05 13:10:00,56.04,56.07,55.97,55.98,29514.0,49.9601,49.9869,49.8977,49.9067,29514.0
2020-08-05 13:20:00,55.97,55.99,55.89,55.91,49853.0,49.8977,49.9156,49.8264,49.8442,49853.0
2020-08-05 13:30:00,55.9,55.93,55.89,55.91,29138.0,49.8353,49.8621,49.8264,49.8442,29138.0
2020-08-05 13:40:00,55.91,55.95,55.9,55.94,25716.0,49.8442,49.8799,49.8353,49.871,25716.0
2020-08-05 13:50:00,55.94,55.95,55.88,55.89,27865.0,49.871,49.8799,49.8175,49.8264,27865.0
2020-08-05 14:00:00,55.89,55.95,55.89,55.93,37823.0,49.8264,49.8799,49.8264,49.8621,37823.0
2020-08-05 14:10:00,55.93,55.98,55.92,55.94,34639.0,49.8621,49.9067,49.8532,49.871,34639.0
2020-08-05 14:20:00,55.94,55.95,55.91,55.95,28029.0,49.871,49.8799,49.8442,49.8799,28029.0
2020-08-05 14:30:00,55.95,55.97,55.92,55.96,48342.0,49.8799,49.8977,49.8532,49.8888,48342.0
2020-08-05 14:40:00,55.95,55.96,55.91,55.93,87583.0,49.8799,49.8888,49.8442,49.8621,87583.0
2020-08-05 14:50:00,55.94,55.96,55.9,55.96,53314.0,49.871,49.8888,49.8353,49.8888,53314.0
2020-08-05 15:00:00,55.97,56.01,55.93,55.93,66451.0,49.8977,49.9334,49.8621,49.8621,66451.0
2020-08-05 15:10:00,55.94,55.98,55.92,55.98,37877.0,49.871,49.9067,49.8532,49.9067,37877.0
2020-08-05 15:20:00,55.98,55.98,55.92,55.92,43763.0,49.9067,49.9067,49.8532,49.8532,43763.0
2020-08-05 15:30:00,55.93,55.95,55.9,55.93,78406.0,49.8621,49.8799,49.8353,49.8621,78406.0
2020-08-05 15:40:00,55.93,55.94,55.84,55.84,121872.0,49.8621,49.871,49.7818,49.7818,121872.0
2020-08-05 15:50:00,55.83,55.99,55.82,55.94,162710.0,49.7729,49.9156,49.764,49.871,162710.0
2020-08-06 09:30:00,56.09,56.12,55.96,55.97,204658.0,50.0047,50.0315,49.8888,49.8977,204658.0
2020-08-06 09:40:00,55.98,56.08,55.92,56.03,90534.0,49.9067,49.9958,49.8532,49.9512,90534.0
2020-08-06 09:50:00,56.04,56.22,56.02,56.21,156686.0,49.9601,50.1206,49.9423,50.1117,156686.0
2020-08-06 10:00:00,56.21,56.24,55.93,55.97,70895.0,50.1117,50.1384,49.8621,49.8977,70895.0
2020-08-06 10:10:00,55.96,55.98,55.8,55.81,76792.0,49.8888,49.9067,49.7462,49.7551,76792.0
2020-08-06 10:20:00,55.8,55.87,55.73,55.79,86240.0,49.7462,49.8086,49.6838,49.7373,86240.0
2020-08-06 10:30:00,55.78,55.8,55.66,55.66,97970.0,49.7283,49.7462,49.6214,49.6214,97970.0
2020-08-06 10:40:00,55.67,55.69,55.53,55.57,76979.0,49.6303,49.6481,49.5055,49.5411,76979.0
2020-08-06 10:50:00,55.56,55.75,55.54,55.67,70468.0,49.5322,49.7016,49.5144,49.6303,70468.0
2020-08-06 11:00:00,55.66,55.71,55.58,55.7,55590.0,49.6214,49.6659,49.55,49.657,55590.0
2020-08-06 11:10:00,55.7,55.72,55.57,55.6,67483.0,49.657,49.6749,49.5411,49.5679,67483.0
2020-08-06 11:20:00,55.61,55.79,55.61,55.64,78549.0,49.5768,49.7373,49.5768,49.6035,78549.0
2020-08-06 11:30:00,55.62,55.67,55.54,55.67,120694.0,49.5857,49.6303,49.5144,49.6303,120694.0
2020-08-06 11:40:00,55.67,55.71,55.6,55.61,30086.0,49.6303,49.6659,49.5679,49.5768,30086.0
2020-08-06 11:50:00,55.6,55.65,55.52,55.62,73556.0,49.5679,49.6125,49.4966,49.5857,73556.0
2020-08-06 12:00:00,55.62,55.75,55.62,55.75,40942.0,49.5857,49.7016,49.5857,49.7016,40942.0
2020-08-06 12:10:00,55.74,55.77,55.68,55.77,49843.0,49.6927,49.7194,49.6392,49.7194,49843.0
2020-08-06 12:20:00,55.77,55.81,55.65,55.66,58307.0,49.7194,49.7551,49.6125,49.6214,58307.0
2020-08-06 12:30:00,55.65,55.67,55.6,55.64,37322.0,49.6125,49.6303,49.5679,49.6035,37322.0
2020-08-06 12:40:00,55.63,55.75,55.62,55.75,31502.0,49.5946,49.7016,49.5857,49.7016,31502.0
2020-08-06 12:50:00,55.75,55.77,55.72,55.76,26769.0,49.7016,49.7194,49.6749,49.7105,26769.0
2020-08-06 13:00:00,55.74,55.77,55.71,55.76,21153.0,49.6927,49.7194,49.6659,49.7105,21153.0
2020-08-06 13:10:00,55.77,55.81,55.65,55.66,55009.0,49.7194,49.7551,49.6125,49.6214,55009.0
2020-08-06 13:20:00,55.66,55.71,55.64,55.66,40367.0,49.6214,49.6659,49.6035,49.6214,40367.0
2020-08-06 13:30:00,55.66,55.69,55.65,55.69,30661.0,49.6214,49.6481,49.6125,49.6481,30661.0
2020-08-06 13:40:00,55.69,55.8,55.67,55.8,29903.0,49.6481,49.7462,49.6303,49.7462,29903.0
2020-08-06 13:50:00,55.79,55.81,55.7,55.76,21108.0,49.7373,49.7551,49.657,49.7105,21108.0
2020-08-06 14:00:00,55.75,55.8,55.69,55.71,36219.0,49.7016,49.7462,49.6481,49.6659,36219.0
2020-08-06 14:10:00,55.72,55.8,55.71,55.78,35579.0,49.6749,49.7462,49.6659,49.7283,35579.0
2020-08-06 14:20:00,55.79,55.82,55.7,55.76,45807.0,49.7373,49.764,49.657,49.7105,45807.0
2020-08-06 14:30:00,55.76,55.81,55.72,55.77,34225.0,49.7105,49.7551,49.6749,49.7194,34225.0
2020-08-06 14:40:00,55.77,55.8,55.74,55.8,64537.0,49.7194,49.7462,49.6927,49.7462,64537.0
2020-08-06 14:50:00,55.8,55.88,55.8,55.87,53157.0,49.7462,49.8175,49.7462,49.8086,53157.0
2020-08-06 15:00:00,55.87,55.89,55.8,55.85,72779.0,49.8086,49.8264,49.7462,49.7908,72779.0
2020-08-06 15:10:00,55.86,55.86,55.78,55.83,78651.0,49.7997,49.7997,49.7283,49.7729,78651.0
2020-08-06 15:20:00,55.83,55.85,55.76,55.82,73478.0,49.7729,49.7908,49.7105,49.764,73478.0
2020-08-06 15:30:00,55.83,56.07,55.83,56.07,109515.0,49.7729,49.9869,49.7729,49.9869,109515.0
2020-08-06 15:40:00,56.08,56.13,56.02,56.05,135390.0,49.9958,50.0404,49.9423,49.9691,135390.0
2020-08-06 15:50:00,56.06,56.24,56.05,56.2,317102.0,49.978,50.1384,49.9691,50.1028,317102.0
2020-08-07 09:30:00,55.76,55.86,55.6,55.76,252774.0,49.7105,49.7997,49.5679,49.7105,252774.0
2020-08-07 09:40:00,55.76,55.82,55.53,55.54,219216.0,49.7105,49.764,49.5055,49.5144,219216.0
2020-08-07 09:50:00,55.56,55.71,55.52,55.7,77641.0,49.5322,49.6659,49.4966,49.657,77641.0
2020-08-07 10:00:00,55.7,55.74,55.45,55.52,116597.0,49.657,49.6927,49.4342,49.4966,116597.0
2020-08-07 10:10:00,55.51,55.65,55.49,55.56,55273.0,49.4876,49.6125,49.4698,49.5322,55273.0
2020-08-07 10:20:00,55.55,55.55,55.45,55.48,64307.0,49.5233,49.5233,49.4342,49.4609,64307.0
2020-08-07 10:30:00,55.49,55.61,55.49,55.53,78601.0,49.4698,49.5768,49.4698,49.5055,78601.0
2020-08-07 10:40:00,55.52,55.58,55.51,55.54,88189.0,49.4966,49.55,49.4876,49.5144,88189.0
2020-08-07 10:50:00,55.55,55.61,55.51,55.51,79391.0,49.5233,49.5768,49.4876,49.4876,79391.0
2020-08-07 11:00:00,55.51,55.56,55.46,55.55,124488.0,49.4876,49.5322,49.4431,49.5233,124488.0
2020-08-07 11:10:00,55.55,55.62,55.45,55.47,90269.0,49.5233,49.5857,49.4342,49.452,90269.0
2020-08-07 11:20:00,55.46,55.61,55.45,55.48,90906.0,49.4431,49.5768,49.4342,49.4609,90906.0
2020-08-07 11:30:00,55.48,55.66,55.46,55.59,84588.0,49.4609,49.6214,49.4431,49.559,84588.0
2020-08-07 11:40:00,55.6,55.61,55.56,55.57,39570.0,49.5679,49.5768,49.5322,49.5411,39570.0
2020-08-07 11:50:00,55.57,55.59,55.5,55.53,32469.0,49.5411,49.559,49.4787,49.5055,32469.0
2020-08-07 12:00:00,55.53,55.58,55.47,55.51,40464.0,49.5055,49.55,49.452,49.4876,40464.0
2020-08-07 12:10:00,55.51,55.53,55.49,55.52,26318.0,49.4876,49.5055,49.4698,49.4966,26318.0
2020-08-07 12:20:00,55.52,55.55,55.5,55.53,30465.0,49.4966,49.5233,49.4787,49.5055,30465.0
2020-08-07 12:30:00,55.53,55.55,55.5,55.51,24393.0,49.5055,49.5233,49.4787,49.4876,24393.0
2020-08-07 12:40:00,55.51,55.53,55.44,55.46,56561.0,49.4876,49.5055,49.4252,49.4431,56561.0
2020-08-07 12:50:00,55.47,55.48,55.42,55.43,45762.0,49.452,49.4609,49.4074,49.4163,45762.0
2020-08-07 13:00:00,55.43,55.43,55.2,55.21,85506.0,49.4163,49.4163,49.2113,49.2202,85506.0
2020-08-07 13:10:00,55.21,55.22,55.08,55.1,82744.0,49.2202,49.2291,49.1043,49.1221,82744.0
2020-08-07 13:20:00,55.1,55.1,55.04,55.09,57989.0,49.1221,49.1221,49.0686,49.1132,57989.0
2020-08-07 13:30:00,55.08,55.19,55.08,55.14,35461.0,49.1043,49.2024,49.1043,49.1578,35461.0
2020-08-07 13:40:00,55.14,55.15,55.07,55.07,45727.0,49.1578,49.1667,49.0954,49.0954,45727.0
2020-08-07 13:50:00,55.07,55.07,54.97,55.02,150053.0,49.0954,49.0954,49.0062,49.0508,150053.0
2020-08-07 14:00:00,55.03,55.11,55.02,55.1,56224.0,49.0597,49.131,49.0508,49.1221,56224.0
2020-08-07 14:10:00,55.1,55.19,55.09,55.16,61652.0,49.1221,49.2024,49.1132,49.1756,61652.0
2020-08-07 14:20:00,55.16,55.22,55.1,55.21,55788.0,49.1756,49.2291,49.1221,49.2202,55788.0
2020-08-07 14:30:00,55.21,55.32,55.2,55.31,66391.0,49.2202,49.3183,49.2113,49.3093,66391.0
2020-08-07 14:40:00,55.31,55.33,55.27,55.3,42444.0,49.3093,49.3272,49.2737,49.3004,42444.0
2020-08-07 14:50:00,55.3,55.35,55.27,55.3,38735.0,49.3004,49.345,49.2737,49.3004,38735.0
2020-08-07 15:00:00,55.3,55.35,55.27,55.29,56860.0,49.3004,49.345,49.2737,49.2915,56860.0
2020-08-07 15:10:00,55.28,55.32,55.23,55.28,48397.0,49.2826,49.3183,49.238,49.2826,48397.0
2020-08-07 15:20:00,55.29,55.37,55.27,55.32,79597.0,49.2915,49.3628,49.2737,49.3183,79597.0
2020-08-07 15:30:00,55.31,55.37,55.29,55.36,79333.0,49.3093,49.3628,49.2915,49.3539,79333.0
2020-08-07 15:40:00,55.35,55.43,55.32,55.41,113352.0,49.345,49.4163,49.3183,49.3985,113352.0
2020-08-07 15:50:00,55.42,55.45,55.34,55.41,266533.0,49.4074,49.4342,49.3361,49.3985,266533.0
2020-08-10 09:30:00,55.7,55.72,55.44,55.6,291051.0,49.657,49.6749,49.4252,49.5679,291051.0
2020-08-10 09:40:00,55.59,55.67,55.56,55.64,126295.0,49.559,49.6303,49.5322,49.6035,126295.0
2020-08-10 09:50:00,55.64,55.69,55.55,55.58,116285.0,49.6035,49.6481,49.5233,49.55,116285.0
2020-08-10 10:00:00,55.55,55.61,55.45,55.47,114908.0,49.5233,49.5768,49.4342,49.452,114908.0
2020-08-10 10:10:00,55.47,55.56,55.46,55.48,54654.0,49.452,49.5322,49.4431,49.4609,54654.0
2020-08-10 10:20:00,55.49,55.49,55.41,55.43,84813.0,49.4698,49.4698,49.3985,49.4163,84813.0
2020-08-10 10:30:00,55.44,55.47,55.35,55.35,103164.0,49.4252,49.452,49.345,49.345,103164.0
2020-08-10 10:40:00,55.34,55.36,55.23,55.26,62740.0,49.3361,49.3539,49.238,49.2648,62740.0
2020-08-10 10:50:00,55.25,55.35,55.23,55.27,91922.0,49.2558,49.345,49.238,49.2737,91922.0
2020-08-10 11:00:00,55.26,55.34,55.25,55.31,78058.0,49.2648,49.3361,49.2558,49.3093,78058.0
2020-08-10 11:10:00,55.3,55.34,55.27,55.29,57039.0,49.3004,49.3361,49.2737,49.2915,57039.0
2020-08-10 11:20:00,55.29,55.29,55.11,55.14,117274.0,49.2915,49.2915,49.131,49.1578,117274.0
2020-08-10 11:30:00,55.14,55.22,55.13,55.16,49310.0,49.1578,49.2291,49.1489,49.1756,49310.0
2020-08-10 11:40:00,55.14,55.15,55.06,55.06,33716.0,49.1578,49.1667,49.0865,49.0865,33716.0
2020-08-10 11:50:00,55.07,55.17,55.07,55.16,39629.0,49.0954,49.1845,49.0954,49.1756,39629.0
2020-08-10 12:00:00,55.17,55.19,55.14,55.15,38985.0,49.1845,49.2024,49.1578,49.1667,38985.0
2020-08-10 12:10:00,55.16,55.16,55.06,55.06,42466.0,49.1756,49.1756,49.0865,49.0865,42466.0
2020-08-10 12:20:00,55.07,55.15,55.07,55.07,53526.0,49.0954,49.1667,49.0954,49.0954,53526.0
2020-08-10 12:30:00,55.07,55.23,55.06,55.21,34328.0,49.0954,49.238,49.0865,49.2202,34328.0
2020-08-10 12:40:00,55.21,55.3,55.2,55.27,21351.0,49.2202,49.3004,49.2113,49.2737,21351.0
2020-08-10 12:50:00,55.27,55.33,55.25,55.27,53045.0,49.2737,49.3272,49.2558,49.2737,53045.0
2020-08-10 13:00:00,55.28,55.31,55.22,55.27,36953.0,49.2826,49.3093,49.2291,49.2737,36953.0
2020-08-10 13:10:00,55.27,55.33,55.25,55.31,27051.0,49.2737,49.3272,49.2558,49.3093,27051.0
2020-08-10 13:20:00,55.3,55.33,55.27,55.29,22155.0,49.3004,49.3272,49.2737,49.2915,22155.0
2020-08-10 13:30:00,55.29,55.29,55.19,55.22,25070.0,49.2915,49.2915,49.2024,49.2291,25070.0
2020-08-10 13:40:00,55.22,55.23,55.14,55.18,16615.0,49.2291,49.238,49.1578,49.1934,16615.0
2020-08-10 13:50:00,55.18,55.21,55.14,55.21,19840.0,49.1934,49.2202,49.1578,49.2202,19840.0
2020-08-10 14:00:00,55.2,55.23,55.17,55.17,25314.0,49.2113,49.238,49.1845,49.1845,25314.0
2020-08-10 14:10:00,55.18,55.18,55.1,55.11,24818.0,49.1934,49.1934,49.1221,49.131,24818.0
2020-08-10 14:20:00,55.11,55.2,55.1,55.2,20961.0,49.131,49.2113,49.1221,49.2113,20961.0
2020-08-10 14:30:00,55.2,55.25,55.19,55.23,50064.0,49.2113,49.2558,49.2024,49.238,50064.0
2020-08-10 14:40:00,55.22,55.25,55.21,55.23,20749.0,49.2291,49.2558,49.2202,49.238,20749.0
2020-08-10 14:50:00,55.23,55.34,55.23,55.33,33661.0,49.238,49.3361,49.238,49.3272,33661.0
2020-08-10 15:00:00,55.33,55.35,55.3,55.34,23632.0,49.3272,49.345,49.3004,49.3361,23632.0
2020-08-10 15:10:00,55.35,55.38,55.32,55.37,51663.0,49.345,49.3717,49.3183,49.3628,51663.0
2020-08-10 15:20:00,55.38,55.42,55.34,55.37,66766.0,49.3717,49.4074,49.3361,49.3628,66766.0
2020-08-10 15:30:00,55.36,55.39,55.28,55.29,64469.0,49.3539,49.3807,49.2826,49.2915,64469.0
2020-08-10 15:40:00,55.29,55.33,55.26,55.26,44646.0,49.2915,49.3272,49.2648,49.2648,44646.0
2020-08-10 15:50:00,55.25,55.4,55.25,55.38,139478.0,49.2558,49.3896,49.2558,49.3717,139478.0
2020-08-11 09:30:00,55.72,55.74,55.31,55.52,366197.0,49.6749,49.6927,49.3093,49.4966,366197.0
2020-08-11 09:40:00,55.52,55.64,55.49,55.58,88928.0,49.4966,49.6035,49.4698,49.55,88928.0
2020-08-11 09:50:00,55.6,55.6,55.47,55.5,105909.0,49.5679,49.5679,49.452,49.4787,105909.0
2020-08-11 10:00:00,55.51,55.52,55.32,55.38,126901.0,49.4876,49.4966,49.3183,49.3717,126901.0
2020-08-11 10:10:00,55.39,55.48,55.33,55.42,73179.0,49.3807,49.4609,49.3272,49.4074,73179.0
2020-08-11 10:20:00,55.42,55.46,55.35,55.38,81210.0,49.4074,49.4431,49.345,49.3717,81210.0
2020-08-11 10:30:00,55.38,55.4,55.3,55.36,58044.0,49.3717,49.3896,49.3004,49.3539,58044.0
2020-08-11 10:40:00,55.36,55.41,55.32,55.36,57750.0,49.3539,49.3985,49.3183,49.3539,57750.0
2020-08-11 10:50:00,55.37,55.42,55.3,55.4,43428.0,49.3628,49.4074,49.3004,49.3896,43428.0
2020-08-11 11:00:00,55.39,55.55,55.33,55.55,47855.0,49.3807,49.5233,49.3272,49.5233,47855.0
2020-08-11 11:10:00,55.54,55.66,55.51,55.58,81040.0,49.5144,49.6214,49.4876,49.55,81040.0
2020-08-11 11:20:00,55.59,55.66,55.56,55.59,38313.0,49.559,49.6214,49.5322,49.559,38313.0
2020-08-11 11:30:00,55.6,55.6,55.46,55.47,102804.0,49.5679,49.5679,49.4431,49.452,102804.0
2020-08-11 11:40:00,55.48,55.49,55.4,55.42,70235.0,49.4609,49.4698,49.3896,49.4074,70235.0
2020-08-11 11:50:00,55.43,55.54,55.37,55.49,96376.0,49.4163,49.5144,49.3628,49.4698,96376.0
2020-08-11 12:00:00,55.5,55.57,55.46,55.55,39166.0,49.4787,49.5411,49.4431,49.5233,39166.0
2020-08-11 12:10:00,55.55,55.63,55.5,55.57,106629.0,49.5233,49.5946,49.4787,49.5411,106629.0
2020-08-11 12:20:00,55.56,55.61,55.51,55.53,38018.0,49.5322,49.5768,49.4876,49.5055,38018.0
2020-08-11 12:30:00,55.53,55.58,55.5,55.55,24197.0,49.5055,49.55,49.4787,49.5233,24197.0
2020-08-11 12:40:00,55.57,55.67,55.55,55.64,34204.0,49.5411,49.6303,49.5233,49.6035,34204.0
2020-08-11 12:50:00,55.64,55.65,55.57,55.63,52531.0,49.6035,49.6125,49.5411,49.5946,52531.0
2020-08-11 13:00:00,55.63,55.66,55.6,55.62,24579.0,49.5946,49.6214,49.5679,49.5857,24579.0
2020-08-11 13:10:00,55.62,55.64,55.43,55.52,108055.0,49.5857,49.6035,49.4163,49.4966,108055.0
2020-08-11 13:20:00,55.52,55.54,55.45,55.47,79717.0,49.4966,49.5144,49.4342,49.452,79717.0
2020-08-11 13:30:00,55.48,55.5,55.44,55.5,27635.0,49.4609,49.4787,49.4252,49.4787,27635.0
2020-08-11 13:40:00,55.5,55.52,55.44,55.5,39488.0,49.4787,49.4966,49.4252,49.4787,39488.0
2020-08-11 13:50:00,55.48,55.57,55.47,55.54,39160.0,49.4609,49.5411,49.452,49.5144,39160.0
2020-08-11 14:00:00,55.55,55.59,55.5,55.5,23201.0,49.5233,49.559,49.4787,49.4787,23201.0
2020-08-11 14:10:00,55.5,55.52,55.43,55.5,59386.0,49.4787,49.4966,49.4163,49.4787,59386.0
2020-08-11 14:20:00,55.5,55.5,55.41,55.41,37975.0,49.4787,49.4787,49.3985,49.3985,37975.0
2020-08-11 14:30:00,55.42,55.48,55.35,55.36,62969.0,49.4074,49.4609,49.345,49.3539,62969.0
2020-08-11 14:40:00,55.37,55.4,55.29,55.32,49217.0,49.3628,49.3896,49.2915,49.3183,49217.0
2020-08-11 14:50:00,55.31,55.36,55.29,55.33,34770.0,49.3093,49.3539,49.2915,49.3272,34770.0
2020-08-11 15:00:00,55.34,55.4,55.33,55.37,37275.0,49.3361,49.3896,49.3272,49.3628,37275.0
2020-08-11 15:10:00,55.36,55.41,55.31,55.35,211652.0,49.3539,49.3985,49.3093,49.345,211652.0
2020-08-11 15:20:00,55.36,55.4,55.25,55.32,101572.0,49.3539,49.3896,49.2558,49.3183,101572.0
2020-08-11 15:30:00,55.32,55.34,55.18,55.26,72832.0,49.3183,49.3361,49.1934,49.2648,72832.0
2020-08-11 15:40:00,55.26,55.29,55.15,55.18,71604.0,49.2648,49.2915,49.1667,49.1934,71604.0
2020-08-11 15:50:00,55.18,55.18,55.1,55.18,187228.0,49.1934,49.1934,49.1221,49.1934,187228.0
2020-08-12 09:30:00,56.3,56.3,56.11,56.15,428666.0,50.1919,50.1919,50.0225,50.0582,428666.0
2020-08-12 09:40:00,56.15,56.33,56.1,56.31,256434.0,50.0582,50.2187,50.0136,50.2008,256434.0
2020-08-12 09:50:00,56.31,56.4,56.22,56.35,289325.0,50.2008,50.2811,50.1206,50.2365,289325.0
2020-08-12 10:00:00,56.34,56.46,56.26,56.38,183319.0,50.2276,50.3346,50.1563,50.2633,183319.0
2020-08-12 10:10:00,56.38,56.57,56.31,56.55,187977.0,50.2633,50.4326,50.2008,50.4148,187977.0
2020-08-12 10:20:00,56.55,56.8,56.5,56.78,181374.0,50.4148,50.6377,50.3702,50.6199,181374.0
2020-08-12 10:30:00,56.79,56.85,56.74,56.76,154376.0,50.6288,50.6823,50.5842,50.602,154376.0
2020-08-12 10:40:00,56.76,56.89,56.73,56.79,110009.0,50.602,50.7179,50.5753,50.6288,110009.0
2020-08-12 10:50:00,56.8,57.04,56.8,56.96,219438.0,50.6377,50.8516,50.6377,50.7803,219438.0
2020-08-12 11:00:00,56.97,57.01,56.88,56.94,110217.0,50.7892,50.8249,50.709,50.7625,110217.0
2020-08-12 11:10:00,56.95,57.03,56.92,56.96,74716.0,50.7714,50.8427,50.7447,50.7803,74716.0
2020-08-12 11:20:00,56.96,57.18,56.95,57.15,148518.0,50.7803,50.9765,50.7714,50.9497,148518.0
2020-08-12 11:30:00,57.14,57.14,56.77,56.81,152796.0,50.9408,50.9408,50.6109,50.6466,152796.0
2020-08-12 11:40:00,56.82,56.88,56.78,56.81,70207.0,50.6555,50.709,50.6199,50.6466,70207.0
2020-08-12 11:50:00,56.82,56.82,56.7,56.77,84955.0,50.6555,50.6555,50.5485,50.6109,84955.0
2020-08-12 12:00:00,56.77,56.83,56.76,56.82,24979.0,50.6109,50.6644,50.602,50.6555,24979.0
2020-08-12 12:10:00,56.84,56.9,56.81,56.82,62061.0,50.6733,50.7268,50.6466,50.6555,62061.0
2020-08-12 12:20:00,56.8,56.87,56.78,56.87,58466.0,50.6377,50.7001,50.6199,50.7001,58466.0
2020-08-12 12:30:00,56.88,56.89,56.81,56.82,32280.0,50.709,50.7179,50.6466,50.6555,32280.0
2020-08-12 12:40:00,56.81,56.85,56.75,56.84,42775.0,50.6466,50.6823,50.5931,50.6733,42775.0
2020-08-12 12:50:00,56.84,56.94,56.84,56.87,51816.0,50.6733,50.7625,50.6733,50.7001,51816.0
2020-08-12 13:00:00,56.88,56.96,56.87,56.94,63834.0,50.709,50.7803,50.7001,50.7625,63834.0
2020-08-12 13:10:00,56.94,56.96,56.84,56.86,45856.0,50.7625,50.7803,50.6733,50.6912,45856.0
2020-08-12 13:20:00,56.86,56.86,56.72,56.72,38946.0,50.6912,50.6912,50.5664,50.5664,38946.0
2020-08-12 13:30:00,56.73,56.75,56.67,56.69,58845.0,50.5753,50.5931,50.5218,50.5396,58845.0
2020-08-12 13:40:00,56.69,56.79,56.67,56.77,44367.0,50.5396,50.6288,50.5218,50.6109,44367.0
2020-08-12 13:50:00,56.78,56.8,56.72,56.8,33033.0,50.6199,50.6377,50.5664,50.6377,33033.0
2020-08-12 14:00:00,56.79,56.85,56.77,56.84,64496.0,50.6288,50.6823,50.6109,50.6733,64496.0
2020-08-12 14:10:00,56.85,56.86,56.82,56.85,30087.0,50.6823,50.6912,50.6555,50.6823,30087.0
2020-08-12 14:20:00,56.85,56.87,56.81,56.82,37951.0,50.6823,50.7001,50.6466,50.6555,37951.0
2020-08-12 14:30:00,56.83,56.84,56.77,56.78,79809.0,50.6644,50.6733,50.6109,50.6199,79809.0
2020-08-12 14:40:00,56.78,56.82,56.76,56.8,38259.0,50.6199,50.6555,50.602,50.6377,38259.0
2020-08-12 14:50:00,56.8,56.84,56.77,56.81,32345.0,50.6377,50.6733,50.6109,50.6466,32345.0
2020-08-12 15:00:00,56.82,56.84,56.78,56.79,45499.0,50.6555,50.6733,50.6199,50.6288,45499.0
2020-08-12 15:10:00,56.79,56.84,56.78,56.83,42004.0,50.6288,50.6733,50.6199,50.6644,42004.0
2020-08-12 15:20:00,56.83,56.86,56.79,56.82,50701.0,50.6644,50.6912,50.6288,50.6555,50701.0
2020-08-12 15:30:00,56.81,56.82,56.74,56.8,112680.0,50.6466,50.6555,50.5842,50.6377,112680.0
2020-08-12 15:40:00,56.8,56.82,56.75,56.77,124014.0,50.6377,50.6555,50.5931,50.6109,124014.0
2020-08-12 15:50:00,56.78,56.8,56.72,56.74,283300.0,50.6199,50.6377,50.5664,50.5842,283300.0
2020-08-13 09:30:00,56.34,56.43,56.15,56.23,218400.0,50.6327,50.7135,50.4619,50.5338,218400.0
2020-08-13 09:40:00,56.22,56.26,56.01,56.05,165222.0,50.5248,50.5608,50.3361,50.372,165222.0
2020-08-13 09:50:00,56.05,56.16,56.03,56.15,87357.0,50.372,50.4709,50.3541,50.4619,87357.0
2020-08-13 10:00:00,56.15,56.24,56.05,56.24,94144.0,50.4619,50.5428,50.372,50.5428,94144.0
2020-08-13 10:10:00,56.23,56.3,56.22,56.3,36208.0,50.5338,50.5967,50.5248,50.5967,36208.0
2020-08-13 10:20:00,56.31,56.37,56.26,56.31,46884.0,50.6057,50.6596,50.5608,50.6057,46884.0
2020-08-13 10:30:00,56.32,56.4,56.3,56.38,32049.0,50.6147,50.6866,50.5967,50.6686,32049.0
2020-08-13 10:40:00,56.39,56.39,56.25,56.29,54310.0,50.6776,50.6776,50.5518,50.5877,54310.0
2020-08-13 10:50:00,56.29,56.32,56.21,56.22,60119.0,50.5877,50.6147,50.5158,50.5248,60119.0
2020-08-13 11:00:00,56.22,56.33,56.21,56.29,36616.0,50.5248,50.6237,50.5158,50.5877,36616.0
2020-08-13 11:10:00,56.29,56.32,56.25,56.28,61479.0,50.5877,50.6147,50.5518,50.5787,61479.0
2020-08-13 11:20:00,56.27,56.31,56.25,56.26,54348.0,50.5697,50.6057,50.5518,50.5608,54348.0
2020-08-13 11:30:00,56.25,56.27,55.98,56.03,191426.0,50.5518,50.5697,50.3091,50.3541,191426.0
2020-08-13 11:40:00,56.03,56.03,55.84,55.87,62210.0,50.3541,50.3541,50.1833,50.2103,62210.0
2020-08-13 11:50:00,55.86,55.92,55.84,55.88,41792.0,50.2013,50.2552,50.1833,50.2193,41792.0
2020-08-13 12:00:00,55.89,56.04,55.87,55.96,35222.0,50.2282,50.363,50.2103,50.2911,35222.0
2020-08-13 12:10:00,55.97,56.0,55.96,55.96,31490.0,50.3001,50.3271,50.2911,50.2911,31490.0
2020-08-13 12:20:00,55.96,56.0,55.95,55.97,32229.0,50.2911,50.3271,50.2822,50.3001,32229.0
2020-08-13 12:30:00,55.98,56.01,55.97,56.0,33158.0,50.3091,50.3361,50.3001,50.3271,33158.0
2020-08-13 12:40:00,56.0,56.03,55.94,55.95,41828.0,50.3271,50.3541,50.2732,50.2822,41828.0
2020-08-13 12:50:00,55.95,55.99,55.9,55.98,23700.0,50.2822,50.3181,50.2372,50.3091,23700.0
2020-08-13 13:00:00,55.98,55.99,55.86,55.89,34703.0,50.3091,50.3181,50.2013,50.2282,34703.0
2020-08-13 13:10:00,55.89,55.93,55.84,55.87,65291.0,50.2282,50.2642,50.1833,50.2103,65291.0
2020-08-13 13:20:00,55.87,55.87,55.79,55.82,36380.0,50.2103,50.2103,50.1384,50.1653,36380.0
2020-08-13 13:30:00,55.82,55.86,55.76,55.86,22451.0,50.1653,50.2013,50.1114,50.2013,22451.0
2020-08-13 13:40:00,55.86,55.97,55.84,55.96,33100.0,50.2013,50.3001,50.1833,50.2911,33100.0
2020-08-13 13:50:00,55.96,55.98,55.93,55.96,26207.0,50.2911,50.3091,50.2642,50.2911,26207.0
2020-08-13 14:00:00,55.97,56.0,55.86,55.91,87954.0,50.3001,50.3271,50.2013,50.2462,87954.0
2020-08-13 14:10:00,55.91,55.91,55.79,55.8,34560.0,50.2462,50.2462,50.1384,50.1474,34560.0
2020-08-13 14:20:00,55.79,55.8,55.7,55.76,51973.0,50.1384,50.1474,50.0575,50.1114,51973.0
2020-08-13 14:30:00,55.75,55.83,55.73,55.76,88549.0,50.1024,50.1743,50.0844,50.1114,88549.0
2020-08-13 14:40:00,55.77,55.86,55.73,55.85,91363.0,50.1204,50.2013,50.0844,50.1923,91363.0
2020-08-13 14:50:00,55.85,55.85,55.76,55.78,38439.0,50.1923,50.1923,50.1114,50.1294,38439.0
2020-08-13 15:00:00,55.79,55.81,55.74,55.77,42943.0,50.1384,50.1563,50.0934,50.1204,42943.0
2020-08-13 15:10:00,55.77,55.87,55.75,55.86,60072.0,50.1204,50.2103,50.1024,50.2013,60072.0
2020-08-13 15:20:00,55.85,55.87,55.83,55.86,93247.0,50.1923,50.2103,50.1743,50.2013,93247.0
2020-08-13 15:30:00,55.86,55.87,55.8,55.8,108001.0,50.2013,50.2103,50.1474,50.1474,108001.0
2020-08-13 15:40:00,55.81,55.84,55.74,55.77,128867.0,50.1563,50.1833,50.0934,50.1204,128867.0
2020-08-13 15:50:00,55.77,55.83,55.69,55.82,367128.0,50.1204,50.1743,50.0485,50.1653,367128.0
2020-08-14 09:30:00,55.47,55.6,55.32,55.44,156521.0,49.8508,49.9676,49.716,49.8238,156521.0
2020-08-14 09:40:00,55.45,55.58,55.38,55.4,75639.0,49.8328,49.9496,49.7699,49.7879,75639.0
2020-08-14 09:50:00,55.43,55.58,55.4,55.54,29507.0,49.8148,49.9496,49.7879,49.9137,29507.0
2020-08-14 10:00:00,55.55,55.6,55.4,55.4,76607.0,49.9227,49.9676,49.7879,49.7879,76607.0
2020-08-14 10:10:00,55.4,55.42,55.21,55.22,89018.0,49.7879,49.8059,49.6171,49.6261,89018.0
2020-08-14 10:20:00,55.23,55.33,55.15,55.17,85849.0,49.6351,49.725,49.5632,49.5812,85849.0
2020-08-14 10:30:00,55.17,55.28,55.16,55.23,59508.0,49.5812,49.68,49.5722,49.6351,59508.0
2020-08-14 10:40:00,55.23,55.36,55.21,55.34,53123.0,49.6351,49.7519,49.6171,49.734,53123.0
2020-08-14 10:50:00,55.33,55.34,55.22,55.22,79069.0,49.725,49.734,49.6261,49.6261,79069.0
2020-08-14 11:00:00,55.22,55.28,55.2,55.27,46947.0,49.6261,49.68,49.6081,49.671,46947.0
2020-08-14 11:10:00,55.27,55.3,55.17,55.19,77947.0,49.671,49.698,49.5812,49.5992,77947.0
2020-08-14 11:20:00,55.2,55.28,55.2,55.24,53489.0,49.6081,49.68,49.6081,49.6441,53489.0
2020-08-14 11:30:00,55.25,55.34,55.21,55.22,90631.0,49.6531,49.734,49.6171,49.6261,90631.0
2020-08-14 11:40:00,55.23,55.31,55.21,55.27,42738.0,49.6351,49.707,49.6171,49.671,42738.0
2020-08-14 11:50:00,55.26,55.31,55.25,55.28,35028.0,49.6621,49.707,49.6531,49.68,35028.0
2020-08-14 12:00:00,55.28,55.32,55.14,55.14,58196.0,49.68,49.716,49.5542,49.5542,58196.0
2020-08-14 12:10:00,55.15,55.22,55.14,55.19,61588.0,49.5632,49.6261,49.5542,49.5992,61588.0
2020-08-14 12:20:00,55.2,55.2,55.11,55.14,38270.0,49.6081,49.6081,49.5273,49.5542,38270.0
2020-08-14 12:30:00,55.14,55.16,55.11,55.15,33867.0,49.5542,49.5722,49.5273,49.5632,33867.0
2020-08-14 12:40:00,55.14,55.2,55.12,55.15,29229.0,49.5542,49.6081,49.5362,49.5632,29229.0
2020-08-14 12:50:00,55.14,55.16,55.1,55.12,36303.0,49.5542,49.5722,49.5183,49.5362,36303.0
2020-08-14 13:00:00,55.12,55.15,55.06,55.09,66043.0,49.5362,49.5632,49.4823,49.5093,66043.0
2020-08-14 13:10:00,55.09,55.17,55.09,55.16,42294.0,49.5093,49.5812,49.5093,49.5722,42294.0
2020-08-14 13:20:00,55.18,55.23,55.15,55.16,56183.0,49.5902,49.6351,49.5632,49.5722,56183.0
2020-08-14 13:30:00,55.17,55.19,55.1,55.11,31621.0,49.5812,49.5992,49.5183,49.5273,31621.0
2020-08-14 13:40:00,55.11,55.13,55.08,55.13,40998.0,49.5273,49.5452,49.5003,49.5452,40998.0
2020-08-14 13:50:00,55.13,55.14,55.08,55.13,29585.0,49.5452,49.5542,49.5003,49.5452,29585.0
2020-08-14 14:00:00,55.12,55.12,55.07,55.11,35532.0,49.5362,49.5362,49.4913,49.5273,35532.0
2020-08-14 14:10:00,55.1,55.19,55.1,55.14,36498.0,49.5183,49.5992,49.5183,49.5542,36498.0
2020-08-14 14:20:00,55.13,55.15,55.08,55.13,27330.0,49.5452,49.5632,49.5003,49.5452,27330.0
2020-08-14 14:30:00,55.13,55.17,55.1,55.1,34036.0,49.5452,49.5812,49.5183,49.5183,34036.0
2020-08-14 14:40:00,55.1,55.12,55.07,55.08,37322.0,49.5183,49.5362,49.4913,49.5003,37322.0
2020-08-14 14:50:00,55.08,55.11,55.07,55.09,24142.0,49.5003,49.5273,49.4913,49.5093,24142.0
2020-08-14 15:00:00,55.09,55.19,55.08,55.15,54692.0,49.5093,49.5992,49.5003,49.5632,54692.0
2020-08-14 15:10:00,55.15,55.15,55.1,55.11,24589.0,49.5632,49.5632,49.5183,49.5273,24589.0
2020-08-14 15:20:00,55.12,55.14,55.09,55.1,65020.0,49.5362,49.5542,49.5093,49.5183,65020.0
2020-08-14 15:30:00,55.1,55.11,55.05,55.09,90219.0,49.5183,49.5273,49.4733,49.5093,90219.0
2020-08-14 15:40:00,55.08,55.16,55.07,55.08,79182.0,49.5003,49.5722,49.4913,49.5003,79182.0
2020-08-14 15:50:00,55.08,55.2,55.07,55.2,163155.0,49.5003,49.6081,49.4913,49.6081,163155.0
2020-08-17 09:30:00,55.94,56.04,55.85,56.0,256925.0,50.2732,50.363,50.1923,50.3271,256925.0
2020-08-17 09:40:00,56.01,56.31,56.01,56.3,173288.0,50.3361,50.6057,50.3361,50.5967,173288.0
2020-08-17 09:50:00,56.31,56.41,56.28,56.36,79122.0,50.6057,50.6956,50.5787,50.6506,79122.0
2020-08-17 10:00:00,56.36,56.48,56.35,56.4,110944.0,50.6506,50.7585,50.6416,50.6866,110944.0
2020-08-17 10:10:00,56.4,56.48,56.34,56.42,114082.0,50.6866,50.7585,50.6327,50.7046,114082.0
2020-08-17 10:20:00,56.42,56.58,56.41,56.57,88138.0,50.7046,50.8483,50.6956,50.8394,88138.0
2020-08-17 10:30:00,56.57,56.58,56.53,56.57,49488.0,50.8394,50.8483,50.8034,50.8394,49488.0
2020-08-17 10:40:00,56.56,56.63,56.54,56.58,53631.0,50.8304,50.8933,50.8124,50.8483,53631.0
2020-08-17 10:50:00,56.57,56.6,56.49,56.5,61817.0,50.8394,50.8663,50.7675,50.7764,61817.0
2020-08-17 11:00:00,56.49,56.53,56.44,56.52,46241.0,50.7675,50.8034,50.7225,50.7944,46241.0
2020-08-17 11:10:00,56.53,56.55,56.49,56.51,46500.0,50.8034,50.8214,50.7675,50.7854,46500.0
2020-08-17 11:20:00,56.51,56.62,56.48,56.59,82597.0,50.7854,50.8843,50.7585,50.8573,82597.0
2020-08-17 11:30:00,56.58,56.65,56.42,56.43,88528.0,50.8483,50.9113,50.7046,50.7135,88528.0
2020-08-17 11:40:00,56.44,56.52,56.41,56.51,33745.0,50.7225,50.7944,50.6956,50.7854,33745.0
2020-08-17 11:50:00,56.52,56.57,56.49,56.56,37094.0,50.7944,50.8394,50.7675,50.8304,37094.0
2020-08-17 12:00:00,56.57,56.62,56.55,56.55,31145.0,50.8394,50.8843,50.8214,50.8214,31145.0
2020-08-17 12:10:00,56.55,56.59,56.54,56.57,21373.0,50.8214,50.8573,50.8124,50.8394,21373.0
2020-08-17 12:20:00,56.56,56.56,56.51,56.54,29374.0,50.8304,50.8304,50.7854,50.8124,29374.0
2020-08-17 12:30:00,56.53,56.53,56.41,56.43,55545.0,50.8034,50.8034,50.6956,50.7135,55545.0
2020-08-17 12:40:00,56.43,56.49,56.42,56.43,29848.0,50.7135,50.7675,50.7046,50.7135,29848.0
2020-08-17 12:50:00,56.43,56.46,56.43,56.46,24839.0,50.7135,50.7405,50.7135,50.7405,24839.0
2020-08-17 13:00:00,56.46,56.46,56.33,56.33,52286.0,50.7405,50.7405,50.6237,50.6237,52286.0
2020-08-17 13:10:00,56.33,56.36,56.28,56.32,50876.0,50.6237,50.6506,50.5787,50.6147,50876.0
2020-08-17 13:20:00,56.31,56.36,56.3,56.36,27782.0,50.6057,50.6506,50.5967,50.6506,27782.0
2020-08-17 13:30:00,56.36,56.43,56.34,56.39,47275.0,50.6506,50.7135,50.6327,50.6776,47275.0
2020-08-17 13:40:00,56.39,56.49,56.38,56.48,24990.0,50.6776,50.7675,50.6686,50.7585,24990.0
2020-08-17 13:50:00,56.48,56.52,56.42,56.43,61303.0,50.7585,50.7944,50.7046,50.7135,61303.0
2020-08-17 14:00:00,56.45,56.45,56.42,56.44,11325.0,50.7315,50.7315,50.7046,50.7225,11325.0
2020-08-17 14:10:00,56.44,56.45,56.41,56.45,37217.0,50.7225,50.7315,50.6956,50.7315,37217.0
2020-08-17 14:20:00,56.44,56.46,56.42,56.43,18018.0,50.7225,50.7405,50.7046,50.7135,18018.0
2020-08-17 14:30:00,56.44,56.45,56.36,56.37,41968.0,50.7225,50.7315,50.6506,50.6596,41968.0
2020-08-17 14:40:00,56.38,56.4,56.36,56.38,17843.0,50.6686,50.6866,50.6506,50.6686,17843.0
2020-08-17 14:50:00,56.38,56.39,56.31,56.35,44539.0,50.6686,50.6776,50.6057,50.6416,44539.0
2020-08-17 15:00:00,56.35,56.41,56.33,56.38,62236.0,50.6416,50.6956,50.6237,50.6686,62236.0
2020-08-17 15:10:00,56.38,56.44,56.37,56.43,42739.0,50.6686,50.7225,50.6596,50.7135,42739.0
2020-08-17 15:20:00,56.42,56.47,56.38,56.44,40368.0,50.7046,50.7495,50.6686,50.7225,40368.0
2020-08-17 15:30:00,56.44,56.46,56.37,56.4,45660.0,50.7225,50.7405,50.6596,50.6866,45660.0
2020-08-17 15:40:00,56.39,56.46,56.37,56.46,70603.0,50.6776,50.7405,50.6596,50.7405,70603.0
2020-08-17 15:50:00,56.46,56.5,56.44,56.47,186998.0,50.7405,50.7764,50.7225,50.7495,186998.0
2020-08-18 09:30:00,56.85,56.87,56.69,56.74,225549.0,51.091,51.109,50.9472,50.9921,225549.0
2020-08-18 09:40:00,56.75,56.77,56.59,56.71,115457.0,51.0011,51.0191,50.8573,50.9652,115457.0
2020-08-18 09:50:00,56.71,56.74,56.65,56.72,117711.0,50.9652,50.9921,50.9113,50.9742,117711.0
2020-08-18 10:00:00,56.72,56.77,56.52,56.53,78173.0,50.9742,51.0191,50.7944,50.8034,78173.0
2020-08-18 10:10:00,56.53,56.58,56.37,56.37,60156.0,50.8034,50.8483,50.6596,50.6596,60156.0
2020-08-18 10:20:00,56.38,56.4,56.17,56.18,60777.0,50.6686,50.6866,50.4799,50.4889,60777.0
2020-08-18 10:30:00,56.18,56.39,56.15,56.36,51030.0,50.4889,50.6776,50.4619,50.6506,51030.0
2020-08-18 10:40:00,56.37,56.39,56.3,56.36,58811.0,50.6596,50.6776,50.5967,50.6506,58811.0
2020-08-18 10:50:00,56.38,56.46,56.36,56.42,38105.0,50.6686,50.7405,50.6506,50.7046,38105.0
2020-08-18 11:00:00,56.42,56.47,56.37,56.43,51797.0,50.7046,50.7495,50.6596,50.7135,51797.0
2020-08-18 11:10:00,56.43,56.46,56.4,56.4,42697.0,50.7135,50.7405,50.6866,50.6866,42697.0
2020-08-18 11:20:00,56.41,56.48,56.37,56.42,64746.0,50.6956,50.7585,50.6596,50.7046,64746.0
2020-08-18 11:30:00,56.41,56.43,56.26,56.41,154900.0,50.6956,50.7135,50.5608,50.6956,154900.0
2020-08-18 11:40:00,56.43,56.49,56.4,56.4,35505.0,50.7135,50.7675,50.6866,50.6866,35505.0
2020-08-18 11:50:00,56.39,56.42,56.33,56.36,40311.0,50.6776,50.7046,50.6237,50.6506,40311.0
2020-08-18 12:00:00,56.35,56.38,56.31,56.38,29721.0,50.6416,50.6686,50.6057,50.6686,29721.0
2020-08-18 12:10:00,56.37,56.45,56.37,56.42,32317.0,50.6596,50.7315,50.6596,50.7046,32317.0
2020-08-18 12:20:00,56.41,56.42,56.37,56.38,37541.0,50.6956,50.7046,50.6596,50.6686,37541.0
2020-08-18 12:30:00,56.37,56.43,56.31,56.42,31812.0,50.6596,50.7135,50.6057,50.7046,31812.0
2020-08-18 12:40:00,56.41,56.48,56.41,56.44,16735.0,50.6956,50.7585,50.6956,50.7225,16735.0
2020-08-18 12:50:00,56.44,56.44,56.37,56.4,28742.0,50.7225,50.7225,50.6596,50.6866,28742.0
2020-08-18 13:00:00,56.39,56.41,56.38,56.4,24637.0,50.6776,50.6956,50.6686,50.6866,24637.0
2020-08-18 13:10:00,56.4,56.4,56.35,56.37,33563.0,50.6866,50.6866,50.6416,50.6596,33563.0
2020-08-18 13:20:00,56.37,56.43,56.36,56.43,34791.0,50.6596,50.7135,50.6506,50.7135,34791.0
2020-08-18 13:30:00,56.43,56.45,56.4,56.43,19468.0,50.7135,50.7315,50.6866,50.7135,19468.0
2020-08-18 13:40:00,56.43,56.43,56.4,56.42,23458.0,50.7135,50.7135,50.6866,50.7046,23458.0
2020-08-18 13:50:00,56.41,56.42,56.34,56.34,25149.0,50.6956,50.7046,50.6327,50.6327,25149.0
2020-08-18 14:00:00,56.34,56.37,56.31,56.34,30360.0,50.6327,50.6596,50.6057,50.6327,30360.0
2020-08-18 14:10:00,56.34,56.35,56.26,56.3,36318.0,50.6327,50.6416,50.5608,50.5967,36318.0
2020-08-18 14:20:00,56.3,56.35,56.27,56.3,47469.0,50.5967,50.6416,50.5697,50.5967,47469.0
2020-08-18 14:30:00,56.3,56.36,56.27,56.35,59826.0,50.5967,50.6506,50.5697,50.6416,59826.0
2020-08-18 14:40:00,56.35,56.37,56.3,56.37,33568.0,50.6416,50.6596,50.5967,50.6596,33568.0
2020-08-18 14:50:00,56.37,56.37,56.33,56.36,27209.0,50.6596,50.6596,50.6237,50.6506,27209.0
2020-08-18 15:00:00,56.36,56.37,56.31,56.32,33944.0,50.6506,50.6596,50.6057,50.6147,33944.0
2020-08-18 15:10:00,56.32,56.38,56.29,56.33,92815.0,50.6147,50.6686,50.5877,50.6237,92815.0
2020-08-18 15:20:00,56.32,56.38,56.3,56.37,51672.0,50.6147,50.6686,50.5967,50.6596,51672.0
2020-08-18 15:30:00,56.36,56.37,56.31,56.32,70388.0,50.6506,50.6596,50.6057,50.6147,70388.0
2020-08-18 15:40:00,56.32,56.39,56.31,56.32,100581.0,50.6147,50.6776,50.6057,50.6147,100581.0
2020-08-18 15:50:00,56.32,56.36,56.31,56.33,181548.0,50.6147,50.6506,50.6057,50.6237,181548.0
2020-08-19 09:30:00,57.14,57.35,57.11,57.28,373567.0,51.3516,51.5403,51.3247,51.4774,373567.0
2020-08-19 09:40:00,57.28,57.31,57.0,57.01,231417.0,51.4774,51.5044,51.2258,51.2348,231417.0
2020-08-19 09:50:00,57.0,57.05,56.85,57.04,128516.0,51.2258,51.2707,51.091,51.2617,128516.0
2020-08-19 10:00:00,57.04,57.06,56.85,56.89,98972.0,51.2617,51.2797,51.091,51.1269,98972.0
2020-08-19 10:10:00,56.89,57.13,56.89,57.12,57814.0,51.1269,51.3426,51.1269,51.3336,57814.0
2020-08-19 10:20:00,57.12,57.14,56.96,56.97,123068.0,51.3336,51.3516,51.1898,51.1988,123068.0
2020-08-19 10:30:00,56.98,57.05,56.95,56.95,44355.0,51.2078,51.2707,51.1809,51.1809,44355.0
2020-08-19 10:40:00,56.95,56.97,56.85,56.91,57732.0,51.1809,51.1988,51.091,51.1449,57732.0
2020-08-19 10:50:00,56.91,56.96,56.86,56.96,56474.0,51.1449,51.1898,51.1,51.1898,56474.0
2020-08-19 11:00:00,56.96,57.0,56.92,56.97,51878.0,51.1898,51.2258,51.1539,51.1988,51878.0
2020-08-19 11:10:00,56.97,57.0,56.93,56.98,38865.0,51.1988,51.2258,51.1629,51.2078,38865.0
2020-08-19 11:20:00,56.98,57.11,56.95,57.11,63687.0,51.2078,51.3247,51.1809,51.3247,63687.0
2020-08-19 11:30:00,57.09,57.14,56.92,56.95,70427.0,51.3067,51.3516,51.1539,51.1809,70427.0
2020-08-19 11:40:00,56.94,56.94,56.82,56.82,29100.0,51.1719,51.1719,51.064,51.064,29100.0
2020-08-19 11:50:00,56.82,56.85,56.78,56.8,38880.0,51.064,51.091,51.0281,51.0461,38880.0
2020-08-19 12:00:00,56.79,56.79,56.66,56.67,41902.0,51.0371,51.0371,50.9202,50.9292,41902.0
2020-08-19 12:10:00,56.68,56.68,56.61,56.64,43567.0,50.9382,50.9382,50.8753,50.9023,43567.0
2020-08-19 12:20:00,56.64,56.65,56.59,56.61,35413.0,50.9023,50.9113,50.8573,50.8753,35413.0
2020-08-19 12:30:00,56.63,56.65,56.54,56.55,59440.0,50.8933,50.9113,50.8124,50.8214,59440.0
2020-08-19 12:40:00,56.55,56.6,56.53,56.56,39625.0,50.8214,50.8663,50.8034,50.8304,39625.0
2020-08-19 12:50:00,56.57,56.58,56.48,56.5,33624.0,50.8394,50.8483,50.7585,50.7764,33624.0
2020-08-19 13:00:00,56.51,56.53,56.45,56.47,34004.0,50.7854,50.8034,50.7315,50.7495,34004.0
2020-08-19 13:10:00,56.47,56.52,56.45,56.46,42134.0,50.7495,50.7944,50.7315,50.7405,42134.0
2020-08-19 13:20:00,56.46,56.46,56.4,56.41,26138.0,50.7405,50.7405,50.6866,50.6956,26138.0
2020-08-19 13:30:00,56.42,56.45,56.4,56.44,33784.0,50.7046,50.7315,50.6866,50.7225,33784.0
2020-08-19 13:40:00,56.44,56.53,56.41,56.51,92396.0,50.7225,50.8034,50.6956,50.7854,92396.0
2020-08-19 13:50:00,56.51,56.52,56.46,56.47,35864.0,50.7854,50.7944,50.7405,50.7495,35864.0
2020-08-19 14:00:00,56.47,56.47,56.33,56.36,49056.0,50.7495,50.7495,50.6237,50.6506,49056.0
2020-08-19 14:10:00,56.35,56.36,56.24,56.24,30813.0,50.6416,50.6506,50.5428,50.5428,30813.0
2020-08-19 14:20:00,56.23,56.27,56.17,56.25,82002.0,50.5338,50.5697,50.4799,50.5518,82002.0
2020-08-19 14:30:00,56.25,56.26,56.2,56.24,40796.0,50.5518,50.5608,50.5068,50.5428,40796.0
2020-08-19 14:40:00,56.24,56.39,56.24,56.37,43997.0,50.5428,50.6776,50.5428,50.6596,43997.0
2020-08-19 14:50:00,56.38,56.45,56.38,56.42,14230.0,50.6686,50.7315,50.6686,50.7046,14230.0
2020-08-19 15:00:00,56.42,56.44,56.37,56.43,25049.0,50.7046,50.7225,50.6596,50.7135,25049.0
2020-08-19 15:10:00,56.43,56.46,56.34,56.34,38545.0,50.7135,50.7405,50.6327,50.6327,38545.0
2020-08-19 15:20:00,56.34,56.37,56.31,56.33,56447.0,50.6327,50.6596,50.6057,50.6237,56447.0
2020-08-19 15:30:00,56.33,56.36,56.29,56.3,37340.0,50.6237,50.6506,50.5877,50.5967,37340.0
2020-08-19 15:40:00,56.3,56.32,56.14,56.16,107359.0,50.5967,50.6147,50.4529,50.4709,107359.0
2020-08-19 15:50:00,56.16,56.25,56.12,56.23,159827.0,50.4709,50.5518,50.4349,50.5338,159827.0
2020-08-20 09:30:00,56.28,56.32,56.06,56.12,175678.0,50.5787,50.6147,50.381,50.4349,175678.0
2020-08-20 09:40:00,56.1,56.12,55.97,56.08,111897.0,50.417,50.4349,50.3001,50.399,111897.0
2020-08-20 09:50:00,56.07,56.31,56.04,56.3,59409.0,50.39,50.6057,50.363,50.5967,59409.0
2020-08-20 10:00:00,56.3,56.31,56.05,56.11,125137.0,50.5967,50.6057,50.372,50.426,125137.0
2020-08-20 10:10:00,56.12,56.2,56.06,56.16,68441.0,50.4349,50.5068,50.381,50.4709,68441.0
2020-08-20 10:20:00,56.17,56.18,56.05,56.1,58726.0,50.4799,50.4889,50.372,50.417,58726.0
2020-08-20 10:30:00,56.11,56.27,56.1,56.24,41223.0,50.426,50.5697,50.417,50.5428,41223.0
2020-08-20 10:40:00,56.25,56.32,56.22,56.32,29665.0,50.5518,50.6147,50.5248,50.6147,29665.0
2020-08-20 10:50:00,56.33,56.38,56.26,56.27,62770.0,50.6237,50.6686,50.5608,50.5697,62770.0
2020-08-20 11:00:00,56.27,56.28,56.1,56.12,61952.0,50.5697,50.5787,50.417,50.4349,61952.0
2020-08-20 11:10:00,56.13,56.28,56.13,56.28,25404.0,50.4439,50.5787,50.4439,50.5787,25404.0
2020-08-20 11:20:00,56.28,56.44,56.27,56.42,67875.0,50.5787,50.7225,50.5697,50.7046,67875.0
2020-08-20 11:30:00,56.39,56.46,56.35,56.36,61162.0,50.6776,50.7405,50.6416,50.6506,61162.0
2020-08-20 11:40:00,56.37,56.37,56.23,56.28,45347.0,50.6596,50.6596,50.5338,50.5787,45347.0
2020-08-20 11:50:00,56.27,56.36,56.24,56.36,40042.0,50.5697,50.6506,50.5428,50.6506,40042.0
2020-08-20 12:00:00,56.37,56.42,56.32,56.42,55259.0,50.6596,50.7046,50.6147,50.7046,55259.0
2020-08-20 12:10:00,56.41,56.53,56.4,56.42,62332.0,50.6956,50.8034,50.6866,50.7046,62332.0
2020-08-20 12:20:00,56.42,56.44,56.38,56.41,26759.0,50.7046,50.7225,50.6686,50.6956,26759.0
2020-08-20 12:30:00,56.4,56.41,56.28,56.32,90503.0,50.6866,50.6956,50.5787,50.6147,90503.0
2020-08-20 12:40:00,56.31,56.31,56.24,56.27,36440.0,50.6057,50.6057,50.5428,50.5697,36440.0
2020-08-20 12:50:00,56.26,56.28,56.23,56.26,20044.0,50.5608,50.5787,50.5338,50.5608,20044.0
2020-08-20 13:00:00,56.26,56.32,56.25,56.3,27657.0,50.5608,50.6147,50.5518,50.5967,27657.0
2020-08-20 13:10:00,56.31,56.39,56.31,56.39,23247.0,50.6057,50.6776,50.6057,50.6776,23247.0
2020-08-20 13:20:00,56.38,56.43,56.31,56.31,37299.0,50.6686,50.7135,50.6057,50.6057,37299.0
2020-08-20 13:30:00,56.3,56.33,56.27,56.3,39090.0,50.5967,50.6237,50.5697,50.5967,39090.0
2020-08-20 13:40:00,56.3,56.38,56.29,56.36,39552.0,50.5967,50.6686,50.5877,50.6506,39552.0
2020-08-20 13:50:00,56.35,56.36,56.31,56.33,15147.0,50.6416,50.6506,50.6057,50.6237,15147.0
2020-08-20 14:00:00,56.34,56.37,56.32,56.33,23134.0,50.6327,50.6596,50.6147,50.6237,23134.0
2020-08-20 14:10:00,56.34,56.36,56.31,56.31,24060.0,50.6327,50.6506,50.6057,50.6057,24060.0
2020-08-20 14:20:00,56.31,56.38,56.3,56.37,17512.0,50.6057,50.6686,50.5967,50.6596,17512.0
2020-08-20 14:30:00,56.36,56.42,56.35,56.42,20512.0,50.6506,50.7046,50.6416,50.7046,20512.0
2020-08-20 14:40:00,56.42,56.42,56.36,56.39,24534.0,50.7046,50.7046,50.6506,50.6776,24534.0
2020-08-20 14:50:00,56.39,56.42,56.34,56.39,29503.0,50.6776,50.7046,50.6327,50.6776,29503.0
2020-08-20 15:00:00,56.39,56.44,56.39,56.41,26679.0,50.6776,50.7225,50.6776,50.6956,26679.0
2020-08-20 15:10:00,56.43,56.43,56.39,56.39,29739.0,50.7135,50.7135,50.6776,50.6776,29739.0
2020-08-20 15:20:00,56.39,56.42,56.36,56.36,53751.0,50.6776,50.7046,50.6506,50.6506,53751.0
2020-08-20 15:30:00,56.36,56.47,56.35,56.47,44671.0,50.6506,50.7495,50.6416,50.7495,44671.0
2020-08-20 15:40:00,56.47,56.54,56.46,56.48,58608.0,50.7495,50.8124,50.7405,50.7585,58608.0
2020-08-20 15:50:00,56.48,56.52,56.42,56.49,158600.0,50.7585,50.7944,50.7046,50.7675,158600.0
2020-08-21 09:30:00,55.49,55.67,55.48,55.58,240004.0,49.8688,50.0305,49.8598,49.9496,240004.0
2020-08-21 09:40:00,55.58,55.73,55.53,55.57,95061.0,49.9496,50.0844,49.9047,49.9407,95061.0
2020-08-21 09:50:00,55.57,55.57,55.41,55.45,89494.0,49.9407,49.9407,49.7969,49.8328,89494.0
2020-08-21 10:00:00,55.45,55.47,55.25,55.3,137358.0,49.8328,49.8508,49.6531,49.698,137358.0
2020-08-21 10:10:00,55.3,55.39,55.25,55.33,121035.0,49.698,49.7789,49.6531,49.725,121035.0
2020-08-21 10:20:00,55.33,55.33,55.24,55.31,176607.0,49.725,49.725,49.6441,49.707,176607.0
2020-08-21 10:30:00,55.31,55.51,55.31,55.41,126201.0,49.707,49.8867,49.707,49.7969,126201.0
2020-08-21 10:40:00,55.42,55.45,55.31,55.45,135255.0,49.8059,49.8328,49.707,49.8328,135255.0
2020-08-21 10:50:00,55.45,55.47,55.29,55.33,106350.0,49.8328,49.8508,49.689,49.725,106350.0
2020-08-21 11:00:00,55.32,55.33,55.24,55.26,144833.0,49.716,49.725,49.6441,49.6621,144833.0
2020-08-21 11:10:00,55.26,55.36,55.25,55.32,61378.0,49.6621,49.7519,49.6531,49.716,61378.0
2020-08-21 11:20:00,55.32,55.48,55.32,55.4,70059.0,49.716,49.8598,49.716,49.7879,70059.0
2020-08-21 11:30:00,55.4,55.44,55.35,55.41,75356.0,49.7879,49.8238,49.7429,49.7969,75356.0
2020-08-21 11:40:00,55.4,55.4,55.29,55.34,29595.0,49.7879,49.7879,49.689,49.734,29595.0
2020-08-21 11:50:00,55.34,55.35,55.28,55.3,26851.0,49.734,49.7429,49.68,49.698,26851.0
2020-08-21 12:00:00,55.28,55.33,55.27,55.3,37830.0,49.68,49.725,49.671,49.698,37830.0
2020-08-21 12:10:00,55.29,55.35,55.29,55.3,36753.0,49.689,49.7429,49.689,49.698,36753.0
2020-08-21 12:20:00,55.29,55.31,55.27,55.28,28644.0,49.689,49.707,49.671,49.68,28644.0
2020-08-21 12:30:00,55.29,55.34,55.29,55.32,43109.0,49.689,49.734,49.689,49.716,43109.0
2020-08-21 12:40:00,55.33,55.35,55.29,55.33,39974.0,49.725,49.7429,49.689,49.725,39974.0
2020-08-21 12:50:00,55.32,55.36,55.27,55.32,32509.0,49.716,49.7519,49.671,49.716,32509.0
2020-08-21 13:00:00,55.33,55.36,55.31,55.34,20137.0,49.725,49.7519,49.707,49.734,20137.0
2020-08-21 13:10:00,55.35,55.35,55.26,55.27,27730.0,49.7429,49.7429,49.6621,49.671,27730.0
2020-08-21 13:20:00,55.26,55.32,55.25,55.3,89595.0,49.6621,49.716,49.6531,49.698,89595.0
2020-08-21 13:30:00,55.29,55.33,55.28,55.33,22323.0,49.689,49.725,49.68,49.725,22323.0
2020-08-21 13:40:00,55.33,55.36,55.29,55.36,39241.0,49.725,49.7519,49.689,49.7519,39241.0
2020-08-21 13:50:00,55.36,55.43,55.35,55.43,21326.0,49.7519,49.8148,49.7429,49.8148,21326.0
2020-08-21 14:00:00,55.41,55.46,55.37,55.46,55794.0,49.7969,49.8418,49.7609,49.8418,55794.0
2020-08-21 14:10:00,55.47,55.54,55.42,55.53,53844.0,49.8508,49.9137,49.8059,49.9047,53844.0
2020-08-21 14:20:00,55.54,55.57,55.48,55.54,39688.0,49.9137,49.9407,49.8598,49.9137,39688.0
2020-08-21 14:30:00,55.54,55.62,55.53,55.6,53854.0,49.9137,49.9856,49.9047,49.9676,53854.0
2020-08-21 14:40:00,55.59,55.6,55.56,55.58,24523.0,49.9586,49.9676,49.9317,49.9496,24523.0
2020-08-21 14:50:00,55.58,55.61,55.57,55.6,35995.0,49.9496,49.9766,49.9407,49.9676,35995.0
2020-08-21 15:00:00,55.59,55.67,55.59,55.66,24545.0,49.9586,50.0305,49.9586,50.0215,24545.0
2020-08-21 15:10:00,55.67,55.68,55.61,55.68,38870.0,50.0305,50.0395,49.9766,50.0395,38870.0
2020-08-21 15:20:00,55.68,55.77,55.67,55.76,51144.0,50.0395,50.1204,50.0305,50.1114,51144.0
2020-08-21 15:30:00,55.75,55.77,55.71,55.72,40206.0,50.1024,50.1204,50.0665,50.0755,40206.0
2020-08-21 15:40:00,55.73,55.75,55.66,55.66,92071.0,50.0844,50.1024,50.0215,50.0215,92071.0
2020-08-21 15:50:00,55.66,55.74,55.64,55.7,145812.0,50.0215,50.0934,50.0036,50.0575,145812.0
2020-08-24 09:30:00,57.5,57.93,57.39,57.7,1190137.0,51.6751,52.0616,51.5763,51.8549,1190137.0
2020-08-24 09:40:00,57.72,57.77,57.11,57.17,575304.0,51.8729,51.9178,51.3247,51.3786,575304.0
2020-08-24 09:50:00,57.17,57.2,56.82,56.84,297698.0,51.3786,51.4055,51.064,51.082,297698.0
2020-08-24 10:00:00,56.84,56.89,56.72,56.79,213497.0,51.082,51.1269,50.9742,51.0371,213497.0
2020-08-24 10:10:00,56.8,56.89,56.7,56.81,184376.0,51.0461,51.1269,50.9562,51.055,184376.0
2020-08-24 10:20:00,56.81,56.86,56.76,56.77,136774.0,51.055,51.1,51.0101,51.0191,136774.0
2020-08-24 10:30:00,56.77,56.77,56.51,56.62,186831.0,51.0191,51.0191,50.7854,50.8843,186831.0
2020-08-24 10:40:00,56.62,56.8,56.57,56.64,113077.0,50.8843,51.0461,50.8394,50.9023,113077.0
2020-08-24 10:50:00,56.64,56.66,56.5,56.57,103145.0,50.9023,50.9202,50.7764,50.8394,103145.0
2020-08-24 11:00:00,56.58,56.63,56.48,56.51,113304.0,50.8483,50.8933,50.7585,50.7854,113304.0
2020-08-24 11:10:00,56.51,56.53,56.43,56.5,87984.0,50.7854,50.8034,50.7135,50.7764,87984.0
2020-08-24 11:20:00,56.5,56.61,56.48,56.51,88607.0,50.7764,50.8753,50.7585,50.7854,88607.0
2020-08-24 11:30:00,56.5,56.64,56.48,56.64,137418.0,50.7764,50.9023,50.7585,50.9023,137418.0
2020-08-24 11:40:00,56.64,56.75,56.64,56.75,111520.0,50.9023,51.0011,50.9023,51.0011,111520.0
2020-08-24 11:50:00,56.76,56.79,56.68,56.74,87209.0,51.0101,51.0371,50.9382,50.9921,87209.0
2020-08-24 12:00:00,56.73,56.82,56.71,56.78,109533.0,50.9831,51.064,50.9652,51.0281,109533.0
2020-08-24 12:10:00,56.77,56.83,56.72,56.75,83906.0,51.0191,51.073,50.9742,51.0011,83906.0
2020-08-24 12:20:00,56.76,56.83,56.74,56.75,55391.0,51.0101,51.073,50.9921,51.0011,55391.0
2020-08-24 12:30:00,56.74,56.85,56.73,56.83,71506.0,50.9921,51.091,50.9831,51.073,71506.0
2020-08-24 12:40:00,56.84,56.91,56.77,56.87,69320.0,51.082,51.1449,51.0191,51.109,69320.0
2020-08-24 12:50:00,56.84,56.95,56.83,56.91,55641.0,51.082,51.1809,51.073,51.1449,55641.0
2020-08-24 13:00:00,56.91,56.99,56.9,56.97,93960.0,51.1449,51.2168,51.1359,51.1988,93960.0
2020-08-24 13:10:00,56.98,57.02,56.95,56.96,68994.0,51.2078,51.2438,51.1809,51.1898,68994.0
2020-08-24 13:20:00,56.95,57.08,56.95,56.96,83864.0,51.1809,51.2977,51.1809,51.1898,83864.0
2020-08-24 13:30:00,56.95,56.95,56.85,56.91,64324.0,51.1809,51.1809,51.091,51.1449,64324.0
2020-08-24 13:40:00,56.91,56.94,56.77,56.79,94339.0,51.1449,51.1719,51.0191,51.0371,94339.0
2020-08-24 13:50:00,56.79,56.88,56.71,56.88,91019.0,51.0371,51.118,50.9652,51.118,91019.0
2020-08-24 14:00:00,56.88,56.92,56.87,56.88,54024.0,51.118,51.1539,51.109,51.118,54024.0
2020-08-24 14:10:00,56.88,57.07,56.87,56.91,197176.0,51.118,51.2887,51.109,51.1449,197176.0
2020-08-24 14:20:00,56.9,56.92,56.83,56.85,65718.0,51.1359,51.1539,51.073,51.091,65718.0
2020-08-24 14:30:00,56.85,56.96,56.82,56.84,42008.0,51.091,51.1898,51.064,51.082,42008.0
2020-08-24 14:40:00,56.83,56.85,56.79,56.8,53152.0,51.073,51.091,51.0371,51.0461,53152.0
2020-08-24 14:50:00,56.8,56.83,56.75,56.82,81683.0,51.0461,51.073,51.0011,51.064,81683.0
2020-08-24 15:00:00,56.82,56.86,56.78,56.8,101738.0,51.064,51.1,51.0281,51.0461,101738.0
2020-08-24 15:10:00,56.8,56.85,56.8,56.83,56596.0,51.0461,51.091,51.0461,51.073,56596.0
2020-08-24 15:20:00,56.82,56.86,56.81,56.84,78779.0,51.064,51.1,51.055,51.082,78779.0
2020-08-24 15:30:00,56.84,56.86,56.77,56.79,80684.0,51.082,51.1,51.0191,51.0371,80684.0
2020-08-24 15:40:00,56.79,56.79,56.7,56.72,113219.0,51.0371,51.0371,50.9562,50.9742,113219.0
2020-08-24 15:50:00,56.73,56.8,56.73,56.77,179890.0,50.9831,51.0461,50.9831,51.0191,179890.0
2020-08-25 09:30:00,57.17,57.27,57.05,57.22,374341.0,51.3786,51.4684,51.2707,51.4235,374341.0
2020-08-25 09:40:00,57.22,57.38,57.19,57.22,208251.0,51.4235,51.5673,51.3965,51.4235,208251.0
2020-08-25 09:50:00,57.22,57.25,57.12,57.13,119748.0,51.4235,51.4505,51.3336,51.3426,119748.0
2020-08-25 10:00:00,57.12,57.13,56.97,57.01,195131.0,51.3336,51.3426,51.1988,51.2348,195131.0
2020-08-25 10:10:00,57.01,57.09,56.95,57.07,72345.0,51.2348,51.3067,51.1809,51.2887,72345.0
2020-08-25 10:20:00,57.07,57.08,56.88,56.89,104551.0,51.2887,51.2977,51.118,51.1269,104551.0
2020-08-25 10:30:00,56.88,56.89,56.8,56.89,87255.0,51.118,51.1269,51.0461,51.1269,87255.0
2020-08-25 10:40:00,56.89,56.9,56.72,56.73,61508.0,51.1269,51.1359,50.9742,50.9831,61508.0
2020-08-25 10:50:00,56.73,56.76,56.67,56.74,56449.0,50.9831,51.0101,50.9292,50.9921,56449.0
2020-08-25 11:00:00,56.72,56.82,56.71,56.82,51863.0,50.9742,51.064,50.9652,51.064,51863.0
2020-08-25 11:10:00,56.82,56.89,56.78,56.88,53181.0,51.064,51.1269,51.0281,51.118,53181.0
2020-08-25 11:20:00,56.89,56.89,56.75,56.77,37558.0,51.1269,51.1269,51.0011,51.0191,37558.0
2020-08-25 11:30:00,56.75,56.85,56.68,56.81,102367.0,51.0011,51.091,50.9382,51.055,102367.0
2020-08-25 11:40:00,56.8,56.8,56.7,56.71,32883.0,51.0461,51.0461,50.9562,50.9652,32883.0
2020-08-25 11:50:00,56.71,56.81,56.7,56.79,36842.0,50.9652,51.055,50.9562,51.0371,36842.0
2020-08-25 12:00:00,56.8,56.88,56.7,56.88,64938.0,51.0461,51.118,50.9562,51.118,64938.0
2020-08-25 12:10:00,56.87,56.9,56.77,56.81,54758.0,51.109,51.1359,51.0191,51.055,54758.0
2020-08-25 12:20:00,56.81,56.83,56.77,56.77,24587.0,51.055,51.073,51.0191,51.0191,24587.0
2020-08-25 12:30:00,56.76,56.77,56.72,56.73,27804.0,51.0101,51.0191,50.9742,50.9831,27804.0
2020-08-25 12:40:00,56.74,56.76,56.7,56.72,34276.0,50.9921,51.0101,50.9562,50.9742,34276.0
2020-08-25 12:50:00,56.71,56.74,56.71,56.73,14010.0,50.9652,50.9921,50.9652,50.9831,14010.0
2020-08-25 13:00:00,56.73,56.74,56.67,56.74,72062.0,50.9831,50.9921,50.9292,50.9921,72062.0
2020-08-25 13:10:00,56.75,56.79,56.75,56.77,20820.0,51.0011,51.0371,51.0011,51.0191,20820.0
2020-08-25 13:20:00,56.77,56.78,56.69,56.73,28696.0,51.0191,51.0281,50.9472,50.9831,28696.0
2020-08-25 13:30:00,56.73,56.74,56.68,56.74,21927.0,50.9831,50.9921,50.9382,50.9921,21927.0
2020-08-25 13:40:00,56.74,56.74,56.69,56.7,21321.0,50.9921,50.9921,50.9472,50.9562,21321.0
2020-08-25 13:50:00,56.71,56.71,56.68,56.71,22016.0,50.9652,50.9652,50.9382,50.9652,22016.0
2020-08-25 14:00:00,56.71,56.76,56.68,56.76,25279.0,50.9652,51.0101,50.9382,51.0101,25279.0
2020-08-25 14:10:00,56.76,56.85,56.75,56.84,56748.0,51.0101,51.091,51.0011,51.082,56748.0
2020-08-25 14:20:00,56.84,56.87,56.83,56.86,47686.0,51.082,51.109,51.073,51.1,47686.0
2020-08-25 14:30:00,56.86,56.9,56.83,56.87,28625.0,51.1,51.1359,51.073,51.109,28625.0
2020-08-25 14:40:00,56.87,56.96,56.86,56.93,51692.0,51.109,51.1898,51.1,51.1629,51692.0
2020-08-25 14:50:00,56.93,56.98,56.92,56.98,39464.0,51.1629,51.2078,51.1539,51.2078,39464.0
2020-08-25 15:00:00,56.98,56.98,56.91,56.93,52335.0,51.2078,51.2078,51.1449,51.1629,52335.0
2020-08-25 15:10:00,56.94,56.98,56.92,56.97,41970.0,51.1719,51.2078,51.1539,51.1988,41970.0
2020-08-25 15:20:00,56.97,57.08,56.95,57.08,60329.0,51.1988,51.2977,51.1809,51.2977,60329.0
2020-08-25 15:30:00,57.08,57.1,57.02,57.05,49290.0,51.2977,51.3157,51.2438,51.2707,49290.0
2020-08-25 15:40:00,57.04,57.06,57.02,57.04,90648.0,51.2617,51.2797,51.2438,51.2617,90648.0
2020-08-25 15:50:00,57.05,57.07,56.97,57.01,136852.0,51.2707,51.2887,51.1988,51.2348,136852.0
2020-08-26 09:30:00,56.93,56.96,56.74,56.84,275769.0,51.1629,51.1898,50.9921,51.082,275769.0
2020-08-26 09:40:00,56.84,56.87,56.69,56.77,182186.0,51.082,51.109,50.9472,51.0191,182186.0
2020-08-26 09:50:00,56.77,56.87,56.74,56.81,66539.0,51.0191,51.109,50.9921,51.055,66539.0
2020-08-26 10:00:00,56.8,56.81,56.73,56.78,47482.0,51.0461,51.055,50.9831,51.0281,47482.0
2020-08-26 10:10:00,56.78,56.84,56.74,56.82,51190.0,51.0281,51.082,50.9921,51.064,51190.0
2020-08-26 10:20:00,56.81,56.82,56.69,56.7,70248.0,51.055,51.064,50.9472,50.9562,70248.0
2020-08-26 10:30:00,56.7,56.71,56.51,56.56,82015.0,50.9562,50.9652,50.7854,50.8304,82015.0
2020-08-26 10:40:00,56.56,56.64,56.53,56.64,51675.0,50.8304,50.9023,50.8034,50.9023,51675.0
2020-08-26 10:50:00,56.63,56.72,56.53,56.55,71744.0,50.8933,50.9742,50.8034,50.8214,71744.0
2020-08-26 11:00:00,56.55,56.67,56.53,56.63,67037.0,50.8214,50.9292,50.8034,50.8933,67037.0
2020-08-26 11:10:00,56.64,56.67,56.54,56.57,30396.0,50.9023,50.9292,50.8124,50.8394,30396.0
2020-08-26 11:20:00,56.57,56.75,56.56,56.75,40807.0,50.8394,51.0011,50.8304,51.0011,40807.0
2020-08-26 11:30:00,56.74,56.85,56.7,56.71,64081.0,50.9921,51.091,50.9562,50.9652,64081.0
2020-08-26 11:40:00,56.72,56.8,56.71,56.79,35967.0,50.9742,51.0461,50.9652,51.0371,35967.0
2020-08-26 11:50:00,56.79,56.81,56.71,56.71,14324.0,51.0371,51.055,50.9652,50.9652,14324.0
2020-08-26 12:00:00,56.72,56.88,56.72,56.86,19244.0,50.9742,51.118,50.9742,51.1,19244.0
2020-08-26 12:10:00,56.87,56.9,56.85,56.9,22577.0,51.109,51.1359,51.091,51.1359,22577.0
2020-08-26 12:20:00,56.89,56.89,56.85,56.87,32534.0,51.1269,51.1269,51.091,51.109,32534.0
2020-08-26 12:30:00,56.86,56.9,56.82,56.83,35795.0,51.1,51.1359,51.064,51.073,35795.0
2020-08-26 12:40:00,56.82,56.85,56.8,56.84,50791.0,51.064,51.091,51.0461,51.082,50791.0
2020-08-26 12:50:00,56.85,56.96,56.84,56.89,48402.0,51.091,51.1898,51.082,51.1269,48402.0
2020-08-26 13:00:00,56.9,56.95,56.88,56.88,39600.0,51.1359,51.1809,51.118,51.118,39600.0
2020-08-26 13:10:00,56.88,56.92,56.87,56.91,16026.0,51.118,51.1539,51.109,51.1449,16026.0
2020-08-26 13:20:00,56.92,56.92,56.81,56.84,50146.0,51.1539,51.1539,51.055,51.082,50146.0
2020-08-26 13:30:00,56.84,56.87,56.8,56.84,38588.0,51.082,51.109,51.0461,51.082,38588.0
2020-08-26 13:40:00,56.84,56.85,56.82,56.83,27268.0,51.082,51.091,51.064,51.073,27268.0
2020-08-26 13:50:00,56.83,56.87,56.82,56.86,27161.0,51.073,51.109,51.064,51.1,27161.0
2020-08-26 14:00:00,56.86,56.95,56.85,56.93,50371.0,51.1,51.1809,51.091,51.1629,50371.0
2020-08-26 14:10:00,56.93,56.95,56.9,56.95,47134.0,51.1629,51.1809,51.1359,51.1809,47134.0
2020-08-26 14:20:00,56.94,56.99,56.94,56.96,51992.0,51.1719,51.2168,51.1719,51.1898,51992.0
2020-08-26 14:30:00,56.95,56.97,56.91,56.93,24233.0,51.1809,51.1988,51.1449,51.1629,24233.0
2020-08-26 14:40:00,56.93,56.97,56.89,56.92,29096.0,51.1629,51.1988,51.1269,51.1539,29096.0
2020-08-26 14:50:00,56.92,56.96,56.9,56.9,23859.0,51.1539,51.1898,51.1359,51.1359,23859.0
2020-08-26 15:00:00,56.9,56.98,56.9,56.97,23687.0,51.1359,51.2078,51.1359,51.1988,23687.0
2020-08-26 15:10:00,56.97,56.98,56.93,56.97,41528.0,51.1988,51.2078,51.1629,51.1988,41528.0
2020-08-26 15:20:00,56.96,57.11,56.96,57.11,66011.0,51.1898,51.3247,51.1898,51.3247,66011.0
2020-08-26 15:30:00,57.11,57.11,57.0,57.02,77473.0,51.3247,51.3247,51.2258,51.2438,77473.0
2020-08-26 15:40:00,57.03,57.06,56.95,57.06,74980.0,51.2528,51.2797,51.1809,51.2797,74980.0
2020-08-26 15:50:00,57.05,57.06,56.99,57.0,150626.0,51.2707,51.2797,51.2168,51.2258,150626.0
2020-08-27 09:30:00,57.0,57.0,56.46,56.5,232309.0,51.2258,51.2258,50.7405,50.7764,232309.0
2020-08-27 09:40:00,56.49,56.58,56.31,56.4,96543.0,50.7675,50.8483,50.6057,50.6866,96543.0
2020-08-27 09:50:00,56.39,56.46,56.26,56.3,93939.0,50.6776,50.7405,50.5608,50.5967,93939.0
2020-08-27 10:00:00,56.32,56.32,56.06,56.1,118765.0,50.6147,50.6147,50.381,50.417,118765.0
2020-08-27 10:10:00,56.09,56.26,56.02,56.23,83603.0,50.408,50.5608,50.3451,50.5338,83603.0
2020-08-27 10:20:00,56.24,56.32,56.2,56.32,60137.0,50.5428,50.6147,50.5068,50.6147,60137.0
2020-08-27 10:30:00,56.31,56.35,56.21,56.26,85857.0,50.6057,50.6416,50.5158,50.5608,85857.0
2020-08-27 10:40:00,56.26,56.26,56.09,56.13,55198.0,50.5608,50.5608,50.408,50.4439,55198.0
2020-08-27 10:50:00,56.13,56.22,56.11,56.16,37589.0,50.4439,50.5248,50.426,50.4709,37589.0
2020-08-27 11:00:00,56.19,56.23,56.13,56.17,63510.0,50.4979,50.5338,50.4439,50.4799,63510.0
2020-08-27 11:10:00,56.17,56.19,56.08,56.08,68248.0,50.4799,50.4979,50.399,50.399,68248.0
2020-08-27 11:20:00,56.07,56.1,55.83,55.87,223667.0,50.39,50.417,50.1743,50.2103,223667.0
2020-08-27 11:30:00,55.88,55.97,55.78,55.97,152054.0,50.2193,50.3001,50.1294,50.3001,152054.0
2020-08-27 11:40:00,55.96,55.99,55.9,55.91,45296.0,50.2911,50.3181,50.2372,50.2462,45296.0
2020-08-27 11:50:00,55.91,56.07,55.91,55.95,68139.0,50.2462,50.39,50.2462,50.2822,68139.0
2020-08-27 12:00:00,55.95,55.96,55.88,55.91,46173.0,50.2822,50.2911,50.2193,50.2462,46173.0
2020-08-27 12:10:00,55.91,55.92,55.83,55.89,41706.0,50.2462,50.2552,50.1743,50.2282,41706.0
2020-08-27 12:20:00,55.88,55.9,55.81,55.82,33277.0,50.2193,50.2372,50.1563,50.1653,33277.0
2020-08-27 12:30:00,55.81,55.9,55.8,55.84,44748.0,50.1563,50.2372,50.1474,50.1833,44748.0
2020-08-27 12:40:00,55.83,55.89,55.8,55.83,38343.0,50.1743,50.2282,50.1474,50.1743,38343.0
2020-08-27 12:50:00,55.83,55.83,55.67,55.71,125461.0,50.1743,50.1743,50.0305,50.0665,125461.0
2020-08-27 13:00:00,55.71,55.77,55.64,55.73,62928.0,50.0665,50.1204,50.0036,50.0844,62928.0
2020-08-27 13:10:00,55.73,55.94,55.72,55.89,55281.0,50.0844,50.2732,50.0755,50.2282,55281.0
2020-08-27 13:20:00,55.89,55.93,55.87,55.89,26087.0,50.2282,50.2642,50.2103,50.2282,26087.0
2020-08-27 13:30:00,55.89,55.9,55.78,55.78,53403.0,50.2282,50.2372,50.1294,50.1294,53403.0
2020-08-27 13:40:00,55.79,55.92,55.78,55.91,49003.0,50.1384,50.2552,50.1294,50.2462,49003.0
2020-08-27 13:50:00,55.91,55.99,55.86,55.98,59862.0,50.2462,50.3181,50.2013,50.3091,59862.0
2020-08-27 14:00:00,55.98,56.07,55.98,56.05,38784.0,50.3091,50.39,50.3091,50.372,38784.0
2020-08-27 14:10:00,56.05,56.11,56.03,56.07,48457.0,50.372,50.426,50.3541,50.39,48457.0
2020-08-27 14:20:00,56.08,56.09,56.04,56.09,47217.0,50.399,50.408,50.363,50.408,47217.0
2020-08-27 14:30:00,56.09,56.14,56.07,56.08,43129.0,50.408,50.4529,50.39,50.399,43129.0
2020-08-27 14:40:00,56.08,56.1,56.01,56.03,62948.0,50.399,50.417,50.3361,50.3541,62948.0
2020-08-27 14:50:00,56.03,56.06,56.0,56.03,39868.0,50.3541,50.381,50.3271,50.3541,39868.0
2020-08-27 15:00:00,56.04,56.05,56.0,56.04,67936.0,50.363,50.372,50.3271,50.363,67936.0
2020-08-27 15:10:00,56.04,56.11,56.02,56.11,46834.0,50.363,50.426,50.3451,50.426,46834.0
2020-08-27 15:20:00,56.11,56.14,56.08,56.11,50943.0,50.426,50.4529,50.399,50.426,50943.0
2020-08-27 15:30:00,56.1,56.13,56.07,56.09,68501.0,50.417,50.4439,50.39,50.408,68501.0
2020-08-27 15:40:00,56.09,56.11,56.04,56.06,144783.0,50.408,50.426,50.363,50.381,144783.0
2020-08-27 15:50:00,56.07,56.13,56.03,56.11,295566.0,50.39,50.4439,50.3541,50.426,295566.0
2020-08-28 09:30:00,56.19,56.21,56.04,56.12,152730.0,50.4979,50.5158,50.363,50.4349,152730.0
2020-08-28 09:40:00,56.12,56.14,55.91,55.92,124702.0,50.4349,50.4529,50.2462,50.2552,124702.0
2020-08-28 09:50:00,55.92,55.96,55.81,55.88,116175.0,50.2552,50.2911,50.1563,50.2193,116175.0
2020-08-28 10:00:00,55.88,55.88,55.68,55.71,97380.0,50.2193,50.2193,50.0395,50.0665,97380.0
2020-08-28 10:10:00,55.7,55.72,55.61,55.65,107683.0,50.0575,50.0755,49.9766,50.0126,107683.0
2020-08-28 10:20:00,55.64,55.86,55.61,55.83,88719.0,50.0036,50.2013,49.9766,50.1743,88719.0
2020-08-28 10:30:00,55.83,55.87,55.72,55.86,91869.0,50.1743,50.2103,50.0755,50.2013,91869.0
2020-08-28 10:40:00,55.87,55.98,55.87,55.95,76230.0,50.2103,50.3091,50.2103,50.2822,76230.0
2020-08-28 10:50:00,55.95,55.96,55.81,55.86,56298.0,50.2822,50.2911,50.1563,50.2013,56298.0
2020-08-28 11:00:00,55.86,55.97,55.85,55.94,57826.0,50.2013,50.3001,50.1923,50.2732,57826.0
2020-08-28 11:10:00,55.94,55.96,55.88,55.95,43142.0,50.2732,50.2911,50.2193,50.2822,43142.0
2020-08-28 11:20:00,55.95,55.99,55.86,55.87,49173.0,50.2822,50.3181,50.2013,50.2103,49173.0
2020-08-28 11:30:00,55.86,55.96,55.78,55.95,127413.0,50.2013,50.2911,50.1294,50.2822,127413.0
2020-08-28 11:40:00,55.94,56.0,55.93,55.97,56793.0,50.2732,50.3271,50.2642,50.3001,56793.0
2020-08-28 11:50:00,55.97,55.98,55.89,55.89,40550.0,50.3001,50.3091,50.2282,50.2282,40550.0
2020-08-28 12:00:00,55.9,55.92,55.83,55.84,27584.0,50.2372,50.2552,50.1743,50.1833,27584.0
2020-08-28 12:10:00,55.84,55.86,55.77,55.78,33548.0,50.1833,50.2013,50.1204,50.1294,33548.0
2020-08-28 12:20:00,55.78,55.84,55.72,55.73,69027.0,50.1294,50.1833,50.0755,50.0844,69027.0
2020-08-28 12:30:00,55.72,55.75,55.68,55.68,48583.0,50.0755,50.1024,50.0395,50.0395,48583.0
2020-08-28 12:40:00,55.69,55.72,55.68,55.71,49047.0,50.0485,50.0755,50.0395,50.0665,49047.0
2020-08-28 12:50:00,55.72,55.75,55.69,55.74,22589.0,50.0755,50.1024,50.0485,50.0934,22589.0
2020-08-28 13:00:00,55.74,55.76,55.69,55.7,27941.0,50.0934,50.1114,50.0485,50.0575,27941.0
2020-08-28 13:10:00,55.69,55.73,55.66,55.71,42866.0,50.0485,50.0844,50.0215,50.0665,42866.0
2020-08-28 13:20:00,55.72,55.75,55.7,55.71,21789.0,50.0755,50.1024,50.0575,50.0665,21789.0
2020-08-28 13:30:00,55.7,55.72,55.66,55.67,48614.0,50.0575,50.0755,50.0215,50.0305,48614.0
2020-08-28 13:40:00,55.66,55.71,55.62,55.62,66084.0,50.0215,50.0665,49.9856,49.9856,66084.0
2020-08-28 13:50:00,55.63,55.65,55.61,55.62,73460.0,49.9946,50.0126,49.9766,49.9856,73460.0
2020-08-28 14:00:00,55.63,55.65,55.58,55.6,96005.0,49.9946,50.0126,49.9496,49.9676,96005.0
2020-08-28 14:10:00,55.61,55.61,55.57,55.59,50187.0,49.9766,49.9766,49.9407,49.9586,50187.0
2020-08-28 14:20:00,55.59,55.61,55.58,55.6,40438.0,49.9586,49.9766,49.9496,49.9676,40438.0
2020-08-28 14:30:00,55.61,55.62,55.52,55.54,46782.0,49.9766,49.9856,49.8957,49.9137,46782.0
2020-08-28 14:40:00,55.54,55.6,55.53,55.6,43262.0,49.9137,49.9676,49.9047,49.9676,43262.0
2020-08-28 14:50:00,55.59,55.6,55.55,55.58,37057.0,49.9586,49.9676,49.9227,49.9496,37057.0
2020-08-28 15:00:00,55.58,55.62,55.56,55.58,57289.0,49.9496,49.9856,49.9317,49.9496,57289.0
2020-08-28 15:10:00,55.58,55.65,55.57,55.64,53726.0,49.9496,50.0126,49.9407,50.0036,53726.0
2020-08-28 15:20:00,55.63,55.68,55.62,55.63,66850.0,49.9946,50.0395,49.9856,49.9946,66850.0
2020-08-28 15:30:00,55.63,55.67,55.6,55.66,59815.0,49.9946,50.0305,49.9676,50.0215,59815.0
2020-08-28 15:40:00,55.65,55.67,55.62,55.64,96526.0,50.0126,50.0305,49.9856,50.0036,96526.0
2020-08-28 15:50:00,55.64,55.72,55.61,55.69,211680.0,50.0036,50.0755,49.9766,50.0485,211680.0
2020-08-31 09:30:00,55.8,55.92,55.61,55.7,175502.0,50.1474,50.2552,49.9766,50.0575,175502.0
2020-08-31 09:40:00,55.71,55.83,55.68,55.71,64018.0,50.0665,50.1743,50.0395,50.0665,64018.0
2020-08-31 09:50:00,55.72,55.78,55.69,55.74,80058.0,50.0755,50.1294,50.0485,50.0934,80058.0
2020-08-31 10:00:00,55.74,55.78,55.67,55.77,74654.0,50.0934,50.1294,50.0305,50.1204,74654.0
2020-08-31 10:10:00,55.76,55.77,55.65,55.68,71015.0,50.1114,50.1204,50.0126,50.0395,71015.0
2020-08-31 10:20:00,55.68,55.72,55.65,55.71,101990.0,50.0395,50.0755,50.0126,50.0665,101990.0
2020-08-31 10:30:00,55.71,55.88,55.69,55.82,113933.0,50.0665,50.2193,50.0485,50.1653,113933.0
2020-08-31 10:40:00,55.82,55.98,55.79,55.98,88156.0,50.1653,50.3091,50.1384,50.3091,88156.0
2020-08-31 10:50:00,55.98,56.07,55.96,56.03,65220.0,50.3091,50.39,50.2911,50.3541,65220.0
2020-08-31 11:00:00,56.03,56.04,55.96,55.97,70691.0,50.3541,50.363,50.2911,50.3001,70691.0
2020-08-31 11:10:00,55.96,56.03,55.95,55.97,49101.0,50.2911,50.3541,50.2822,50.3001,49101.0
2020-08-31 11:20:00,55.97,55.97,55.76,55.84,54670.0,50.3001,50.3001,50.1114,50.1833,54670.0
2020-08-31 11:30:00,55.84,55.93,55.81,55.92,38773.0,50.1833,50.2642,50.1563,50.2552,38773.0
2020-08-31 11:40:00,55.91,55.92,55.86,55.86,34884.0,50.2462,50.2552,50.2013,50.2013,34884.0
2020-08-31 11:50:00,55.86,55.89,55.84,55.84,22585.0,50.2013,50.2282,50.1833,50.1833,22585.0
2020-08-31 12:00:00,55.85,55.94,55.83,55.91,50977.0,50.1923,50.2732,50.1743,50.2462,50977.0
2020-08-31 12:10:00,55.91,55.96,55.83,55.95,52275.0,50.2462,50.2911,50.1743,50.2822,52275.0
2020-08-31 12:20:00,55.94,55.95,55.87,55.94,42558.0,50.2732,50.2822,50.2103,50.2732,42558.0
2020-08-31 12:30:00,55.94,55.96,55.9,55.94,26383.0,50.2732,50.2911,50.2372,50.2732,26383.0
2020-08-31 12:40:00,55.94,55.97,55.92,55.95,38789.0,50.2732,50.3001,50.2552,50.2822,38789.0
2020-08-31 12:50:00,55.94,56.0,55.94,56.0,28127.0,50.2732,50.3271,50.2732,50.3271,28127.0
2020-08-31 13:00:00,56.0,56.01,55.96,55.97,70787.0,50.3271,50.3361,50.2911,50.3001,70787.0
2020-08-31 13:10:00,55.96,56.02,55.95,55.98,56550.0,50.2911,50.3451,50.2822,50.3091,56550.0
2020-08-31 13:20:00,55.97,56.01,55.96,56.0,45793.0,50.3001,50.3361,50.2911,50.3271,45793.0
2020-08-31 13:30:00,56.0,56.0,55.92,55.95,52640.0,50.3271,50.3271,50.2552,50.2822,52640.0
2020-08-31 13:40:00,55.94,55.97,55.93,55.95,48882.0,50.2732,50.3001,50.2642,50.2822,48882.0
2020-08-31 13:50:00,55.96,55.97,55.93,55.95,24242.0,50.2911,50.3001,50.2642,50.2822,24242.0
2020-08-31 14:00:00,55.95,56.01,55.94,56.0,73848.0,50.2822,50.3361,50.2732,50.3271,73848.0
2020-08-31 14:10:00,56.01,56.08,56.0,56.01,54541.0,50.3361,50.399,50.3271,50.3361,54541.0
2020-08-31 14:20:00,56.02,56.04,55.96,56.02,32276.0,50.3451,50.363,50.2911,50.3451,32276.0
2020-08-31 14:30:00,56.02,56.06,55.99,56.05,36860.0,50.3451,50.381,50.3181,50.372,36860.0
2020-08-31 14:40:00,56.05,56.11,56.04,56.08,31239.0,50.372,50.426,50.363,50.399,31239.0
2020-08-31 14:50:00,56.08,56.18,56.07,56.16,45438.0,50.399,50.4889,50.39,50.4709,45438.0
2020-08-31 15:00:00,56.17,56.29,56.09,56.29,107382.0,50.4799,50.5877,50.408,50.5877,107382.0
2020-08-31 15:10:00,56.29,56.34,56.03,56.05,165968.0,50.5877,50.6327,50.3541,50.372,165968.0
2020-08-31 15:20:00,56.05,56.15,56.01,56.13,69433.0,50.372,50.4619,50.3361,50.4439,69433.0
2020-08-31 15:30:00,56.13,56.13,56.08,56.12,46056.0,50.4439,50.4439,50.399,50.4349,46056.0
2020-08-31 15:40:00,56.11,56.17,56.07,56.15,61731.0,50.426,50.4799,50.39,50.4619,61731.0
2020-08-31 15:50:00,56.15,56.18,55.98,55.98,188220.0,50.4619,50.4889,50.3091,50.3091,188220.0
2020-09-01 09:30:00,55.83,55.9,55.66,55.69,279167.0,50.1743,50.2372,50.0215,50.0485,279167.0
2020-09-01 09:40:00,55.7,55.7,55.52,55.58,177071.0,50.0575,50.0575,49.8957,49.9496,177071.0
2020-09-01 09:50:00,55.56,55.56,55.31,55.36,170479.0,49.9317,49.9317,49.707,49.7519,170479.0
2020-09-01 10:00:00,55.37,55.42,55.18,55.2,191931.0,49.7609,49.8059,49.5902,49.6081,191931.0
2020-09-01 10:10:00,55.2,55.41,55.15,55.36,192839.0,49.6081,49.7969,49.5632,49.7519,192839.0
2020-09-01 10:20:00,55.36,55.46,55.3,55.45,93960.0,49.7519,49.8418,49.698,49.8328,93960.0
2020-09-01 10:30:00,55.45,55.45,55.36,55.43,75497.0,49.8328,49.8328,49.7519,49.8148,75497.0
2020-09-01 10:40:00,55.43,55.49,55.33,55.35,79172.0,49.8148,49.8688,49.725,49.7429,79172.0
2020-09-01 10:50:00,55.35,55.44,55.33,55.35,39315.0,49.7429,49.8238,49.725,49.7429,39315.0
2020-09-01 11:00:00,55.35,55.35,55.24,55.27,70442.0,49.7429,49.7429,49.6441,49.671,70442.0
2020-09-01 11:10:00,55.27,55.44,55.26,55.4,102795.0,49.671,49.8238,49.6621,49.7879,102795.0
2020-09-01 11:20:00,55.4,55.4,55.24,55.27,109960.0,49.7879,49.7879,49.6441,49.671,109960.0
2020-09-01 11:30:00,55.28,55.37,55.25,55.37,76254.0,49.68,49.7609,49.6531,49.7609,76254.0
2020-09-01 11:40:00,55.38,55.39,55.25,55.28,31997.0,49.7699,49.7789,49.6531,49.68,31997.0
2020-09-01 11:50:00,55.28,55.29,55.23,55.29,49592.0,49.68,49.689,49.6351,49.689,49592.0
2020-09-01 12:00:00,55.29,55.36,55.28,55.34,34573.0,49.689,49.7519,49.68,49.734,34573.0
2020-09-01 12:10:00,55.35,55.44,55.32,55.38,29885.0,49.7429,49.8238,49.716,49.7699,29885.0
2020-09-01 12:20:00,55.39,55.4,55.3,55.31,44548.0,49.7789,49.7879,49.698,49.707,44548.0
2020-09-01 12:30:00,55.31,55.31,55.23,55.27,58589.0,49.707,49.707,49.6351,49.671,58589.0
2020-09-01 12:40:00,55.27,55.27,55.18,55.19,85513.0,49.671,49.671,49.5902,49.5992,85513.0
2020-09-01 12:50:00,55.2,55.27,55.19,55.26,36141.0,49.6081,49.671,49.5992,49.6621,36141.0
2020-09-01 13:00:00,55.25,55.25,55.15,55.18,75021.0,49.6531,49.6531,49.5632,49.5902,75021.0
2020-09-01 13:10:00,55.18,55.19,55.12,55.16,37901.0,49.5902,49.5992,49.5362,49.5722,37901.0
2020-09-01 13:20:00,55.17,55.22,55.14,55.21,30640.0,49.5812,49.6261,49.5542,49.6171,30640.0
2020-09-01 13:30:00,55.2,55.25,55.2,55.24,30945.0,49.6081,49.6531,49.6081,49.6441,30945.0
2020-09-01 13:40:00,55.24,55.27,55.2,55.23,30361.0,49.6441,49.671,49.6081,49.6351,30361.0
2020-09-01 13:50:00,55.23,55.23,55.18,55.21,41833.0,49.6351,49.6351,49.5902,49.6171,41833.0
2020-09-01 14:00:00,55.22,55.33,55.22,55.31,38707.0,49.6261,49.725,49.6261,49.707,38707.0
2020-09-01 14:10:00,55.32,55.37,55.31,55.35,60029.0,49.716,49.7609,49.707,49.7429,60029.0
2020-09-01 14:20:00,55.37,55.37,55.31,55.35,52898.0,49.7609,49.7609,49.707,49.7429,52898.0
2020-09-01 14:30:00,55.35,55.37,55.33,55.35,35417.0,49.7429,49.7609,49.725,49.7429,35417.0
2020-09-01 14:40:00,55.35,55.36,55.25,55.28,56799.0,49.7429,49.7519,49.6531,49.68,56799.0
2020-09-01 14:50:00,55.29,55.32,55.27,55.3,30454.0,49.689,49.716,49.671,49.698,30454.0
2020-09-01 15:00:00,55.3,55.33,55.27,55.3,31561.0,49.698,49.725,49.671,49.698,31561.0
2020-09-01 15:10:00,55.3,55.3,55.25,55.28,56310.0,49.698,49.698,49.6531,49.68,56310.0
2020-09-01 15:20:00,55.27,55.31,55.25,55.26,56221.0,49.671,49.707,49.6531,49.6621,56221.0
2020-09-01 15:30:00,55.26,55.31,55.23,55.28,74501.0,49.6621,49.707,49.6351,49.68,74501.0
2020-09-01 15:40:00,55.28,55.37,55.27,55.33,115753.0,49.68,49.7609,49.671,49.725,115753.0
2020-09-01 15:50:00,55.32,55.4,55.29,55.39,159713.0,49.716,49.7879,49.689,49.7789,159713.0
2020-09-02 09:30:00,55.48,55.51,55.27,55.49,369589.0,49.8598,49.8867,49.671,49.8688,369589.0
2020-09-02 09:40:00,55.48,55.68,55.46,55.63,144395.0,49.8598,50.0395,49.8418,49.9946,144395.0
2020-09-02 09:50:00,55.64,55.66,55.5,55.51,119718.0,50.0036,50.0215,49.8777,49.8867,119718.0
2020-09-02 10:00:00,55.52,55.67,55.44,55.47,120776.0,49.8957,50.0305,49.8238,49.8508,120776.0
2020-09-02 10:10:00,55.46,55.49,55.4,55.43,86367.0,49.8418,49.8688,49.7879,49.8148,86367.0
2020-09-02 10:20:00,55.43,55.51,55.41,55.44,66551.0,49.8148,49.8867,49.7969,49.8238,66551.0
2020-09-02 10:30:00,55.44,55.58,55.41,55.5,72141.0,49.8238,49.9496,49.7969,49.8777,72141.0
2020-09-02 10:40:00,55.49,55.54,55.41,55.48,80011.0,49.8688,49.9137,49.7969,49.8598,80011.0
2020-09-02 10:50:00,55.49,55.59,55.49,55.56,77341.0,49.8688,49.9586,49.8688,49.9317,77341.0
2020-09-02 11:00:00,55.55,55.58,55.45,55.48,63377.0,49.9227,49.9496,49.8328,49.8598,63377.0
2020-09-02 11:10:00,55.48,55.54,55.4,55.4,68348.0,49.8598,49.9137,49.7879,49.7879,68348.0
2020-09-02 11:20:00,55.42,55.46,55.34,55.44,70130.0,49.8059,49.8418,49.734,49.8238,70130.0
2020-09-02 11:30:00,55.44,55.53,55.42,55.48,94624.0,49.8238,49.9047,49.8059,49.8598,94624.0
2020-09-02 11:40:00,55.49,55.7,55.48,55.65,82392.0,49.8688,50.0575,49.8598,50.0126,82392.0
2020-09-02 11:50:00,55.65,55.75,55.6,55.74,49987.0,50.0126,50.1024,49.9676,50.0934,49987.0
2020-09-02 12:00:00,55.74,55.74,55.63,55.68,57994.0,50.0934,50.0934,49.9946,50.0395,57994.0
2020-09-02 12:10:00,55.68,55.72,55.64,55.68,41838.0,50.0395,50.0755,50.0036,50.0395,41838.0
2020-09-02 12:20:00,55.69,55.76,55.69,55.76,43706.0,50.0485,50.1114,50.0485,50.1114,43706.0
2020-09-02 12:30:00,55.76,55.78,55.7,55.72,51156.0,50.1114,50.1294,50.0575,50.0755,51156.0
2020-09-02 12:40:00,55.71,55.74,55.5,55.53,149540.0,50.0665,50.0934,49.8777,49.9047,149540.0
2020-09-02 12:50:00,55.53,55.61,55.47,55.6,76089.0,49.9047,49.9766,49.8508,49.9676,76089.0
2020-09-02 13:00:00,55.61,55.65,55.59,55.62,38992.0,49.9766,50.0126,49.9586,49.9856,38992.0
2020-09-02 13:10:00,55.63,55.7,55.61,55.66,26377.0,49.9946,50.0575,49.9766,50.0215,26377.0
2020-09-02 13:20:00,55.65,55.7,55.64,55.66,32765.0,50.0126,50.0575,50.0036,50.0215,32765.0
2020-09-02 13:30:00,55.67,55.69,55.54,55.55,58101.0,50.0305,50.0485,49.9137,49.9227,58101.0
2020-09-02 13:40:00,55.55,55.67,55.54,55.63,28176.0,49.9227,50.0305,49.9137,49.9946,28176.0
2020-09-02 13:50:00,55.65,55.65,55.53,55.59,34472.0,50.0126,50.0126,49.9047,49.9586,34472.0
2020-09-02 14:00:00,55.59,55.6,55.5,55.58,32144.0,49.9586,49.9676,49.8777,49.9496,32144.0
2020-09-02 14:10:00,55.58,55.68,55.57,55.67,27289.0,49.9496,50.0395,49.9407,50.0305,27289.0
2020-09-02 14:20:00,55.67,55.72,55.67,55.71,28919.0,50.0305,50.0755,50.0305,50.0665,28919.0
2020-09-02 14:30:00,55.71,55.75,55.7,55.75,36557.0,50.0665,50.1024,50.0575,50.1024,36557.0
2020-09-02 14:40:00,55.74,55.76,55.7,55.73,33787.0,50.0934,50.1114,50.0575,50.0844,33787.0
2020-09-02 14:50:00,55.74,55.75,55.7,55.71,23872.0,50.0934,50.1024,50.0575,50.0665,23872.0
2020-09-02 15:00:00,55.71,55.76,55.69,55.73,58122.0,50.0665,50.1114,50.0485,50.0844,58122.0
2020-09-02 15:10:00,55.74,55.83,55.73,55.82,40102.0,50.0934,50.1743,50.0844,50.1653,40102.0
2020-09-02 15:20:00,55.82,55.86,55.78,55.84,60028.0,50.1653,50.2013,50.1294,50.1833,60028.0
2020-09-02 15:30:00,55.84,55.89,55.82,55.87,60988.0,50.1833,50.2282,50.1653,50.2103,60988.0
2020-09-02 15:40:00,55.88,55.94,55.87,55.91,101986.0,50.2193,50.2732,50.2103,50.2462,101986.0
2020-09-02 15:50:00,55.9,55.99,55.88,55.88,191972.0,50.2372,50.3181,50.2193,50.2193,191972.0
2020-09-03 09:30:00,55.38,55.43,55.28,55.37,275077.0,49.7699,49.8148,49.68,49.7609,275077.0
2020-09-03 09:40:00,55.37,55.41,55.26,55.35,136509.0,49.7609,49.7969,49.6621,49.7429,136509.0
2020-09-03 09:50:00,55.36,55.4,55.27,55.38,107253.0,49.7519,49.7879,49.671,49.7699,107253.0
2020-09-03 10:00:00,55.37,55.5,55.3,55.34,119416.0,49.7609,49.8777,49.698,49.734,119416.0
2020-09-03 10:10:00,55.32,55.37,55.07,55.08,145998.0,49.716,49.7609,49.4913,49.5003,145998.0
2020-09-03 10:20:00,55.08,55.08,54.82,54.95,301964.0,49.5003,49.5003,49.2666,49.3835,301964.0
2020-09-03 10:30:00,54.95,55.07,54.85,54.94,111009.0,49.3835,49.4913,49.2936,49.3745,111009.0
2020-09-03 10:40:00,54.95,54.97,54.73,54.73,104972.0,49.3835,49.4014,49.1858,49.1858,104972.0
2020-09-03 10:50:00,54.75,54.83,54.61,54.66,88107.0,49.2037,49.2756,49.0779,49.1228,88107.0
2020-09-03 11:00:00,54.65,54.66,54.38,54.45,208062.0,49.1139,49.1228,48.8712,48.9341,208062.0
2020-09-03 11:10:00,54.46,54.49,53.96,53.97,278084.0,48.9431,48.9701,48.4938,48.5027,278084.0
2020-09-03 11:20:00,53.97,54.25,53.94,54.16,173121.0,48.5027,48.7544,48.4758,48.6735,173121.0
2020-09-03 11:30:00,54.17,54.39,54.16,54.38,82031.0,48.6825,48.8802,48.6735,48.8712,82031.0
2020-09-03 11:40:00,54.37,54.49,54.33,54.42,61429.0,48.8622,48.9701,48.8263,48.9072,61429.0
2020-09-03 11:50:00,54.44,54.45,54.12,54.15,65800.0,48.9251,48.9341,48.6375,48.6645,65800.0
2020-09-03 12:00:00,54.14,54.16,53.97,54.05,139231.0,48.6555,48.6735,48.5027,48.5746,139231.0
2020-09-03 12:10:00,54.05,54.16,54.03,54.1,112328.0,48.5746,48.6735,48.5567,48.6196,112328.0
2020-09-03 12:20:00,54.11,54.12,54.04,54.08,51057.0,48.6286,48.6375,48.5656,48.6016,51057.0
2020-09-03 12:30:00,54.08,54.1,53.91,54.01,63093.0,48.6016,48.6196,48.4488,48.5387,63093.0
2020-09-03 12:40:00,54.01,54.07,53.92,53.92,46401.0,48.5387,48.5926,48.4578,48.4578,46401.0
2020-09-03 12:50:00,53.92,54.0,53.84,53.85,86408.0,48.4578,48.5297,48.3859,48.3949,86408.0
2020-09-03 13:00:00,53.85,53.87,53.65,53.74,61633.0,48.3949,48.4129,48.2152,48.296,61633.0
2020-09-03 13:10:00,53.73,53.85,53.71,53.72,44623.0,48.2871,48.3949,48.2691,48.2781,44623.0
2020-09-03 13:20:00,53.73,53.85,53.71,53.85,63123.0,48.2871,48.3949,48.2691,48.3949,63123.0
2020-09-03 13:30:00,53.84,53.84,53.66,53.68,56711.0,48.3859,48.3859,48.2241,48.2421,56711.0
2020-09-03 13:40:00,53.69,53.76,53.61,53.62,57379.0,48.2511,48.314,48.1792,48.1882,57379.0
2020-09-03 13:50:00,53.63,53.9,53.63,53.89,121044.0,48.1972,48.4398,48.1972,48.4308,121044.0
2020-09-03 14:00:00,53.88,53.96,53.84,53.93,55173.0,48.4219,48.4938,48.3859,48.4668,55173.0
2020-09-03 14:10:00,53.92,53.99,53.84,53.87,41922.0,48.4578,48.5207,48.3859,48.4129,41922.0
2020-09-03 14:20:00,53.88,53.94,53.82,53.9,44184.0,48.4219,48.4758,48.3679,48.4398,44184.0
2020-09-03 14:30:00,53.89,54.08,53.88,54.0,47839.0,48.4308,48.6016,48.4219,48.5297,47839.0
2020-09-03 14:40:00,54.0,54.05,53.93,53.96,34135.0,48.5297,48.5746,48.4668,48.4938,34135.0
2020-09-03 14:50:00,53.96,54.0,53.86,53.86,65656.0,48.4938,48.5297,48.4039,48.4039,65656.0
2020-09-03 15:00:00,53.85,53.9,53.73,53.82,74384.0,48.3949,48.4398,48.2871,48.3679,74384.0
2020-09-03 15:10:00,53.83,53.91,53.78,53.86,51282.0,48.3769,48.4488,48.332,48.4039,51282.0
2020-09-03 15:20:00,53.86,53.87,53.75,53.79,73588.0,48.4039,48.4129,48.305,48.341,73588.0
2020-09-03 15:30:00,53.77,53.95,53.76,53.87,87524.0,48.323,48.4848,48.314,48.4129,87524.0
2020-09-03 15:40:00,53.88,53.99,53.84,53.86,109107.0,48.4219,48.5207,48.3859,48.4039,109107.0
2020-09-03 15:50:00,53.85,54.16,53.8,54.16,246946.0,48.3949,48.6735,48.35,48.6735,246946.0
2020-09-04 09:30:00,53.81,54.14,53.78,54.03,219354.0,48.3589,48.6555,48.332,48.5567,219354.0
2020-09-04 09:40:00,54.03,54.09,53.58,53.65,178821.0,48.5567,48.6106,48.1522,48.2152,178821.0
2020-09-04 09:50:00,53.66,53.73,53.47,53.65,202328.0,48.2241,48.2871,48.0534,48.2152,202328.0
2020-09-04 10:00:00,53.67,53.77,53.51,53.53,169833.0,48.2331,48.323,48.0893,48.1073,169833.0
2020-09-04 10:10:00,53.52,53.59,53.28,53.28,124368.0,48.0983,48.1612,47.8826,47.8826,124368.0
2020-09-04 10:20:00,53.29,53.46,53.06,53.07,190329.0,47.8916,48.0444,47.6849,47.6939,190329.0
2020-09-04 10:30:00,53.07,53.13,52.76,52.88,314185.0,47.6939,47.7478,47.4153,47.5232,314185.0
2020-09-04 10:40:00,52.88,53.0,52.57,52.98,196950.0,47.5232,47.631,47.2446,47.613,196950.0
2020-09-04 10:50:00,52.98,53.18,52.83,53.14,153463.0,47.613,47.7928,47.4782,47.7568,153463.0
2020-09-04 11:00:00,53.14,53.2,52.93,52.96,115357.0,47.7568,47.8107,47.5681,47.5951,115357.0
2020-09-04 11:10:00,52.95,53.02,52.87,53.02,113062.0,47.5861,47.649,47.5142,47.649,113062.0
2020-09-04 11:20:00,53.03,53.05,52.83,52.9,97156.0,47.658,47.6759,47.4782,47.5411,97156.0
2020-09-04 11:30:00,52.91,53.16,52.89,53.12,75002.0,47.5501,47.7748,47.5321,47.7388,75002.0
2020-09-04 11:40:00,53.11,53.15,53.0,53.15,51120.0,47.7299,47.7658,47.631,47.7658,51120.0
2020-09-04 11:50:00,53.16,53.33,53.12,53.28,73757.0,47.7748,47.9276,47.7388,47.8826,73757.0
2020-09-04 12:00:00,53.27,53.31,53.11,53.11,55068.0,47.8737,47.9096,47.7299,47.7299,55068.0
2020-09-04 12:10:00,53.12,53.19,53.05,53.1,49831.0,47.7388,47.8018,47.6759,47.7209,49831.0
2020-09-04 12:20:00,53.11,53.36,53.1,53.36,27370.0,47.7299,47.9545,47.7209,47.9545,27370.0
2020-09-04 12:30:00,53.36,53.46,53.34,53.39,34514.0,47.9545,48.0444,47.9366,47.9815,34514.0
2020-09-04 12:40:00,53.4,53.44,53.3,53.3,74975.0,47.9905,48.0264,47.9006,47.9006,74975.0
2020-09-04 12:50:00,53.3,53.4,53.27,53.39,33232.0,47.9006,47.9905,47.8737,47.9815,33232.0
2020-09-04 13:00:00,53.37,53.4,53.25,53.37,51336.0,47.9635,47.9905,47.8557,47.9635,51336.0
2020-09-04 13:10:00,53.38,53.46,53.35,53.39,48060.0,47.9725,48.0444,47.9455,47.9815,48060.0
2020-09-04 13:20:00,53.4,53.44,53.29,53.32,91879.0,47.9905,48.0264,47.8916,47.9186,91879.0
2020-09-04 13:30:00,53.31,53.43,53.2,53.43,68408.0,47.9096,48.0174,47.8107,48.0174,68408.0
2020-09-04 13:40:00,53.41,53.47,53.36,53.4,17739.0,47.9995,48.0534,47.9545,47.9905,17739.0
2020-09-04 13:50:00,53.39,53.49,53.33,53.48,30645.0,47.9815,48.0714,47.9276,48.0624,30645.0
2020-09-04 14:00:00,53.47,53.5,53.41,53.45,18598.0,48.0534,48.0804,47.9995,48.0354,18598.0
2020-09-04 14:10:00,53.43,53.51,53.36,53.45,45573.0,48.0174,48.0893,47.9545,48.0354,45573.0
2020-09-04 14:20:00,53.44,53.56,53.41,53.55,90984.0,48.0264,48.1343,47.9995,48.1253,90984.0
2020-09-04 14:30:00,53.55,53.64,53.47,53.64,48443.0,48.1253,48.2062,48.0534,48.2062,48443.0
2020-09-04 14:40:00,53.64,53.74,53.58,53.67,90223.0,48.2062,48.296,48.1522,48.2331,90223.0
2020-09-04 14:50:00,53.68,53.85,53.63,53.82,42033.0,48.2421,48.3949,48.1972,48.3679,42033.0
2020-09-04 15:00:00,53.83,53.85,53.76,53.81,44450.0,48.3769,48.3949,48.314,48.3589,44450.0
2020-09-04 15:10:00,53.8,53.88,53.71,53.86,71117.0,48.35,48.4219,48.2691,48.4039,71117.0
2020-09-04 15:20:00,53.86,53.93,53.83,53.86,71888.0,48.4039,48.4668,48.3769,48.4039,71888.0
2020-09-04 15:30:00,53.85,53.86,53.63,53.67,61983.0,48.3949,48.4039,48.1972,48.2331,61983.0
2020-09-04 15:40:00,53.68,53.72,53.54,53.54,89093.0,48.2421,48.2781,48.1163,48.1163,89093.0
2020-09-04 15:50:00,53.54,53.65,53.51,53.58,144032.0,48.1163,48.2152,48.0893,48.1522,144032.0
2020-09-08 09:30:00,54.14,54.17,53.76,54.06,339148.0,48.6555,48.6825,48.314,48.5836,339148.0
2020-09-08 09:40:00,54.06,54.06,53.83,53.92,209361.0,48.5836,48.5836,48.3769,48.4578,209361.0
2020-09-08 09:50:00,53.94,54.27,53.91,54.2,145242.0,48.4758,48.7723,48.4488,48.7094,145242.0
2020-09-08 10:00:00,54.2,54.38,54.02,54.38,122639.0,48.7094,48.8712,48.5477,48.8712,122639.0
2020-09-08 10:10:00,54.38,54.73,54.38,54.55,229359.0,48.8712,49.1858,48.8712,49.024,229359.0
2020-09-08 10:20:00,54.56,54.62,54.47,54.56,120228.0,49.033,49.0869,48.9521,49.033,120228.0
2020-09-08 10:30:00,54.56,54.62,54.35,54.48,136412.0,49.033,49.0869,48.8442,48.9611,136412.0
2020-09-08 10:40:00,54.49,54.51,54.11,54.12,71198.0,48.9701,48.988,48.6286,48.6375,71198.0
2020-09-08 10:50:00,54.11,54.35,54.1,54.2,65011.0,48.6286,48.8442,48.6196,48.7094,65011.0
2020-09-08 11:00:00,54.19,54.54,54.14,54.52,89767.0,48.7005,49.015,48.6555,48.997,89767.0
2020-09-08 11:10:00,54.54,54.71,54.51,54.64,122484.0,49.015,49.1678,48.988,49.1049,122484.0
2020-09-08 11:20:00,54.65,54.69,54.51,54.62,128529.0,49.1139,49.1498,48.988,49.0869,128529.0
2020-09-08 11:30:00,54.61,54.77,54.5,54.56,282837.0,49.0779,49.2217,48.9791,49.033,282837.0
2020-09-08 11:40:00,54.56,54.62,54.5,54.61,49042.0,49.033,49.0869,48.9791,49.0779,49042.0
2020-09-08 11:50:00,54.62,54.77,54.55,54.73,42556.0,49.0869,49.2217,49.024,49.1858,42556.0
2020-09-08 12:00:00,54.73,54.8,54.67,54.78,55853.0,49.1858,49.2487,49.1318,49.2307,55853.0
2020-09-08 12:10:00,54.79,54.87,54.72,54.76,79139.0,49.2397,49.3116,49.1768,49.2127,79139.0
2020-09-08 12:20:00,54.76,54.83,54.71,54.71,44556.0,49.2127,49.2756,49.1678,49.1678,44556.0
2020-09-08 12:30:00,54.72,54.77,54.68,54.72,36741.0,49.1768,49.2217,49.1408,49.1768,36741.0
2020-09-08 12:40:00,54.73,54.76,54.61,54.71,79829.0,49.1858,49.2127,49.0779,49.1678,79829.0
2020-09-08 12:50:00,54.71,54.76,54.65,54.69,47254.0,49.1678,49.2127,49.1139,49.1498,47254.0
2020-09-08 13:00:00,54.69,54.79,54.69,54.74,39640.0,49.1498,49.2397,49.1498,49.1947,39640.0
2020-09-08 13:10:00,54.75,54.8,54.72,54.72,59512.0,49.2037,49.2487,49.1768,49.1768,59512.0
2020-09-08 13:20:00,54.72,54.85,54.7,54.85,56015.0,49.1768,49.2936,49.1588,49.2936,56015.0
2020-09-08 13:30:00,54.84,54.92,54.8,54.9,66234.0,49.2846,49.3565,49.2487,49.3385,66234.0
2020-09-08 13:40:00,54.9,54.94,54.86,54.88,53352.0,49.3385,49.3745,49.3026,49.3206,53352.0
2020-09-08 13:50:00,54.88,54.92,54.86,54.88,40428.0,49.3206,49.3565,49.3026,49.3206,40428.0
2020-09-08 14:00:00,54.88,54.94,54.78,54.8,53724.0,49.3206,49.3745,49.2307,49.2487,53724.0
2020-09-08 14:10:00,54.81,54.82,54.67,54.67,32957.0,49.2576,49.2666,49.1318,49.1318,32957.0
2020-09-08 14:20:00,54.67,54.69,54.6,54.64,48457.0,49.1318,49.1498,49.0689,49.1049,48457.0
2020-09-08 14:30:00,54.63,54.66,54.53,54.61,127107.0,49.0959,49.1228,49.006,49.0779,127107.0
2020-09-08 14:40:00,54.62,54.65,54.55,54.58,104059.0,49.0869,49.1139,49.024,49.0509,104059.0
2020-09-08 14:50:00,54.58,54.7,54.5,54.66,93441.0,49.0509,49.1588,48.9791,49.1228,93441.0
2020-09-08 15:00:00,54.64,54.65,54.49,54.58,89144.0,49.1049,49.1139,48.9701,49.0509,89144.0
2020-09-08 15:10:00,54.58,54.67,54.58,54.65,83634.0,49.0509,49.1318,49.0509,49.1139,83634.0
2020-09-08 15:20:00,54.65,54.76,54.65,54.76,103240.0,49.1139,49.2127,49.1139,49.2127,103240.0
2020-09-08 15:30:00,54.77,54.8,54.65,54.72,78798.0,49.2217,49.2487,49.1139,49.1768,78798.0
2020-09-08 15:40:00,54.72,54.78,54.67,54.7,96683.0,49.1768,49.2307,49.1318,49.1588,96683.0
2020-09-08 15:50:00,54.69,54.73,54.62,54.71,209363.0,49.1498,49.1858,49.0869,49.1678,209363.0
2020-09-09 09:30:00,53.84,53.9,53.35,53.39,1719450.0,48.3859,48.4398,47.9455,47.9815,1719450.0
2020-09-09 09:40:00,53.38,53.62,53.34,53.49,630091.0,47.9725,48.1882,47.9366,48.0714,630091.0
2020-09-09 09:50:00,53.5,53.92,53.42,53.79,485821.0,48.0804,48.4578,48.0085,48.341,485821.0
2020-09-09 10:00:00,53.81,54.0,53.71,53.72,168897.0,48.3589,48.5297,48.2691,48.2781,168897.0
2020-09-09 10:10:00,53.72,53.95,53.71,53.88,159462.0,48.2781,48.4848,48.2691,48.4219,159462.0
2020-09-09 10:20:00,53.88,54.3,53.87,54.17,249106.0,48.4219,48.7993,48.4129,48.6825,249106.0
2020-09-09 10:30:00,54.17,54.22,53.97,54.08,171120.0,48.6825,48.7274,48.5027,48.6016,171120.0
2020-09-09 10:40:00,54.09,54.19,54.0,54.05,125083.0,48.6106,48.7005,48.5297,48.5746,125083.0
2020-09-09 10:50:00,54.05,54.68,53.97,54.37,770281.0,48.5746,49.1408,48.5027,48.8622,770281.0
2020-09-09 11:00:00,54.37,54.58,54.32,54.44,562357.0,48.8622,49.0509,48.8173,48.9251,562357.0
2020-09-09 11:10:00,54.43,54.68,54.4,54.6,236520.0,48.9161,49.1408,48.8892,49.0689,236520.0
2020-09-09 11:20:00,54.6,54.8,54.59,54.76,174756.0,49.0689,49.2487,49.0599,49.2127,174756.0
2020-09-09 11:30:00,54.76,54.82,54.52,54.54,196807.0,49.2127,49.2666,48.997,49.015,196807.0
2020-09-09 11:40:00,54.55,54.57,54.27,54.29,150354.0,49.024,49.042,48.7723,48.7903,150354.0
2020-09-09 11:50:00,54.3,54.32,54.19,54.23,169910.0,48.7993,48.8173,48.7005,48.7364,169910.0
2020-09-09 12:00:00,54.24,54.26,54.11,54.15,123404.0,48.7454,48.7634,48.6286,48.6645,123404.0
2020-09-09 12:10:00,54.15,54.24,54.11,54.13,52862.0,48.6645,48.7454,48.6286,48.6465,52862.0
2020-09-09 12:20:00,54.13,54.14,54.02,54.04,65398.0,48.6465,48.6555,48.5477,48.5656,65398.0
2020-09-09 12:30:00,54.03,54.04,53.97,54.01,93034.0,48.5567,48.5656,48.5027,48.5387,93034.0
2020-09-09 12:40:00,54.01,54.07,53.99,54.02,54796.0,48.5387,48.5926,48.5207,48.5477,54796.0
2020-09-09 12:50:00,54.02,54.08,53.97,54.06,54607.0,48.5477,48.6016,48.5027,48.5836,54607.0
2020-09-09 13:00:00,54.07,54.19,54.07,54.15,69806.0,48.5926,48.7005,48.5926,48.6645,69806.0
2020-09-09 13:10:00,54.16,54.19,54.05,54.07,78105.0,48.6735,48.7005,48.5746,48.5926,78105.0
2020-09-09 13:20:00,54.06,54.11,54.05,54.08,40445.0,48.5836,48.6286,48.5746,48.6016,40445.0
2020-09-09 13:30:00,54.09,54.09,53.97,53.99,98030.0,48.6106,48.6106,48.5027,48.5207,98030.0
2020-09-09 13:40:00,54.0,54.01,53.91,53.97,112262.0,48.5297,48.5387,48.4488,48.5027,112262.0
2020-09-09 13:50:00,53.97,54.03,53.93,53.95,75315.0,48.5027,48.5567,48.4668,48.4848,75315.0
2020-09-09 14:00:00,53.96,53.96,53.85,53.9,68750.0,48.4938,48.4938,48.3949,48.4398,68750.0
2020-09-09 14:10:00,53.91,54.05,53.89,53.99,127336.0,48.4488,48.5746,48.4308,48.5207,127336.0
2020-09-09 14:20:00,53.99,54.02,53.85,53.86,136253.0,48.5207,48.5477,48.3949,48.4039,136253.0
2020-09-09 14:30:00,53.86,53.95,53.86,53.93,80338.0,48.4039,48.4848,48.4039,48.4668,80338.0
2020-09-09 14:40:00,53.93,53.94,53.81,53.84,100696.0,48.4668,48.4758,48.3589,48.3859,100696.0
2020-09-09 14:50:00,53.84,53.93,53.84,53.85,107396.0,48.3859,48.4668,48.3859,48.3949,107396.0
2020-09-09 15:00:00,53.86,53.98,53.85,53.96,151444.0,48.4039,48.5117,48.3949,48.4938,151444.0
2020-09-09 15:10:00,53.96,53.96,53.85,53.89,115365.0,48.4938,48.4938,48.3949,48.4308,115365.0
2020-09-09 15:20:00,53.89,53.91,53.84,53.86,149170.0,48.4308,48.4488,48.3859,48.4039,149170.0
2020-09-09 15:30:00,53.85,53.9,53.76,53.77,154325.0,48.3949,48.4398,48.314,48.323,154325.0
2020-09-09 15:40:00,53.77,53.8,53.74,53.76,173465.0,48.323,48.35,48.296,48.314,173465.0
2020-09-09 15:50:00,53.77,53.82,53.62,53.65,345025.0,48.323,48.3679,48.1882,48.2152,345025.0
2020-09-10 09:30:00,54.16,54.19,53.99,54.03,473552.0,48.6735,48.7005,48.5207,48.5567,473552.0
2020-09-10 09:40:00,54.04,54.12,54.01,54.04,138239.0,48.5656,48.6375,48.5387,48.5656,138239.0
2020-09-10 09:50:00,54.04,54.11,53.93,54.11,151302.0,48.5656,48.6286,48.4668,48.6286,151302.0
2020-09-10 10:00:00,54.1,54.18,54.07,54.16,126966.0,48.6196,48.6915,48.5926,48.6735,126966.0
2020-09-10 10:10:00,54.16,54.18,54.04,54.05,86827.0,48.6735,48.6915,48.5656,48.5746,86827.0
2020-09-10 10:20:00,54.04,54.04,53.85,53.86,124244.0,48.5656,48.5656,48.3949,48.4039,124244.0
2020-09-10 10:30:00,53.86,54.01,53.85,53.91,94398.0,48.4039,48.5387,48.3949,48.4488,94398.0
2020-09-10 10:40:00,53.91,53.95,53.71,53.75,84172.0,48.4488,48.4848,48.2691,48.305,84172.0
2020-09-10 10:50:00,53.76,53.83,53.6,53.63,92036.0,48.314,48.3769,48.1702,48.1972,92036.0
2020-09-10 11:00:00,53.63,53.83,53.58,53.8,85434.0,48.1972,48.3769,48.1522,48.35,85434.0
2020-09-10 11:10:00,53.81,53.85,53.69,53.76,143102.0,48.3589,48.3949,48.2511,48.314,143102.0
2020-09-10 11:20:00,53.76,53.89,53.75,53.89,92951.0,48.314,48.4308,48.305,48.4308,92951.0
2020-09-10 11:30:00,53.89,53.91,53.75,53.78,92796.0,48.4308,48.4488,48.305,48.332,92796.0
2020-09-10 11:40:00,53.78,53.87,53.76,53.84,99766.0,48.332,48.4129,48.314,48.3859,99766.0
2020-09-10 11:50:00,53.83,53.83,53.62,53.68,28238.0,48.3769,48.3769,48.1882,48.2421,28238.0
2020-09-10 12:00:00,53.67,53.76,53.62,53.67,46269.0,48.2331,48.314,48.1882,48.2331,46269.0
2020-09-10 12:10:00,53.67,53.73,53.6,53.7,40544.0,48.2331,48.2871,48.1702,48.2601,40544.0
2020-09-10 12:20:00,53.69,53.7,53.55,53.57,47496.0,48.2511,48.2601,48.1253,48.1433,47496.0
2020-09-10 12:30:00,53.58,53.61,53.43,53.44,41921.0,48.1522,48.1792,48.0174,48.0264,41921.0
2020-09-10 12:40:00,53.45,53.48,53.4,53.43,29162.0,48.0354,48.0624,47.9905,48.0174,29162.0
2020-09-10 12:50:00,53.44,53.54,53.42,53.49,32336.0,48.0264,48.1163,48.0085,48.0714,32336.0
2020-09-10 13:00:00,53.49,53.55,53.47,53.5,46075.0,48.0714,48.1253,48.0534,48.0804,46075.0
2020-09-10 13:10:00,53.51,53.58,53.49,53.58,39803.0,48.0893,48.1522,48.0714,48.1522,39803.0
2020-09-10 13:20:00,53.59,53.6,53.5,53.53,42880.0,48.1612,48.1702,48.0804,48.1073,42880.0
2020-09-10 13:30:00,53.52,53.64,53.52,53.53,52726.0,48.0983,48.2062,48.0983,48.1073,52726.0
2020-09-10 13:40:00,53.54,53.59,53.52,53.55,30775.0,48.1163,48.1612,48.0983,48.1253,30775.0
2020-09-10 13:50:00,53.57,53.57,53.41,53.45,43305.0,48.1433,48.1433,47.9995,48.0354,43305.0
2020-09-10 14:00:00,53.45,53.48,53.38,53.41,39967.0,48.0354,48.0624,47.9725,47.9995,39967.0
2020-09-10 14:10:00,53.42,53.45,53.28,53.31,49327.0,48.0085,48.0354,47.8826,47.9096,49327.0
2020-09-10 14:20:00,53.3,53.35,53.2,53.21,86042.0,47.9006,47.9455,47.8107,47.8197,86042.0
2020-09-10 14:30:00,53.2,53.3,53.18,53.27,53407.0,47.8107,47.9006,47.7928,47.8737,53407.0
2020-09-10 14:40:00,53.26,53.38,53.22,53.37,72057.0,47.8647,47.9725,47.8287,47.9635,72057.0
2020-09-10 14:50:00,53.36,53.43,53.32,53.4,41616.0,47.9545,48.0174,47.9186,47.9905,41616.0
2020-09-10 15:00:00,53.41,53.45,53.29,53.32,47079.0,47.9995,48.0354,47.8916,47.9186,47079.0
2020-09-10 15:10:00,53.31,53.34,53.14,53.15,63369.0,47.9096,47.9366,47.7568,47.7658,63369.0
2020-09-10 15:20:00,53.14,53.24,53.1,53.2,54738.0,47.7568,47.8467,47.7209,47.8107,54738.0
2020-09-10 15:30:00,53.19,53.2,53.07,53.14,77173.0,47.8018,47.8107,47.6939,47.7568,77173.0
2020-09-10 15:40:00,53.14,53.24,53.09,53.11,78730.0,47.7568,47.8467,47.7119,47.7299,78730.0
2020-09-10 15:50:00,53.11,53.2,53.04,53.07,198216.0,47.7299,47.8107,47.667,47.6939,198216.0
2020-09-11 09:30:00,53.99,54.04,53.77,53.86,214450.0,48.5207,48.5656,48.323,48.4039,214450.0
2020-09-11 09:40:00,53.86,54.03,53.79,54.03,96108.0,48.4039,48.5567,48.341,48.5567,96108.0
2020-09-11 09:50:00,54.02,54.13,53.9,53.91,156151.0,48.5477,48.6465,48.4398,48.4488,156151.0
2020-09-11 10:00:00,53.91,53.98,53.82,53.84,117473.0,48.4488,48.5117,48.3679,48.3859,117473.0
2020-09-11 10:10:00,53.83,54.14,53.74,54.12,107494.0,48.3769,48.6555,48.296,48.6375,107494.0
2020-09-11 10:20:00,54.11,54.11,53.97,54.03,191004.0,48.6286,48.6286,48.5027,48.5567,191004.0
2020-09-11 10:30:00,54.06,54.1,53.91,54.01,130199.0,48.5836,48.6196,48.4488,48.5387,130199.0
2020-09-11 10:40:00,54.0,54.06,53.91,53.97,99394.0,48.5297,48.5836,48.4488,48.5027,99394.0
2020-09-11 10:50:00,53.97,54.02,53.9,53.91,58542.0,48.5027,48.5477,48.4398,48.4488,58542.0
2020-09-11 11:00:00,53.92,54.08,53.89,54.08,126906.0,48.4578,48.6016,48.4308,48.6016,126906.0
2020-09-11 11:10:00,54.08,54.15,53.97,54.13,91778.0,48.6016,48.6645,48.5027,48.6465,91778.0
2020-09-11 11:20:00,54.14,54.15,53.98,53.98,54153.0,48.6555,48.6645,48.5117,48.5117,54153.0
2020-09-11 11:30:00,53.99,53.99,53.85,53.9,91493.0,48.5207,48.5207,48.3949,48.4398,91493.0
2020-09-11 11:40:00,53.9,53.91,53.83,53.87,28799.0,48.4398,48.4488,48.3769,48.4129,28799.0
2020-09-11 11:50:00,53.86,53.87,53.78,53.82,28587.0,48.4039,48.4129,48.332,48.3679,28587.0
2020-09-11 12:00:00,53.8,53.94,53.77,53.91,76358.0,48.35,48.4758,48.323,48.4488,76358.0
2020-09-11 12:10:00,53.89,53.9,53.81,53.86,114934.0,48.4308,48.4398,48.3589,48.4039,114934.0
2020-09-11 12:20:00,53.87,53.89,53.82,53.84,60438.0,48.4129,48.4308,48.3679,48.3859,60438.0
2020-09-11 12:30:00,53.83,53.83,53.69,53.74,114968.0,48.3769,48.3769,48.2511,48.296,114968.0
2020-09-11 12:40:00,53.74,53.74,53.67,53.73,42252.0,48.296,48.296,48.2331,48.2871,42252.0
2020-09-11 12:50:00,53.73,53.78,53.65,53.66,47338.0,48.2871,48.332,48.2152,48.2241,47338.0
2020-09-11 13:00:00,53.66,53.76,53.64,53.67,43518.0,48.2241,48.314,48.2062,48.2331,43518.0
2020-09-11 13:10:00,53.67,53.7,53.6,53.65,42130.0,48.2331,48.2601,48.1702,48.2152,42130.0
2020-09-11 13:20:00,53.66,53.67,53.57,53.58,37485.0,48.2241,48.2331,48.1433,48.1522,37485.0
2020-09-11 13:30:00,53.58,53.61,53.5,53.55,94356.0,48.1522,48.1792,48.0804,48.1253,94356.0
2020-09-11 13:40:00,53.55,53.62,53.52,53.56,64895.0,48.1253,48.1882,48.0983,48.1343,64895.0
2020-09-11 13:50:00,53.56,53.58,53.47,53.48,36118.0,48.1343,48.1522,48.0534,48.0624,36118.0
2020-09-11 14:00:00,53.48,53.57,53.4,53.55,61215.0,48.0624,48.1433,47.9905,48.1253,61215.0
2020-09-11 14:10:00,53.55,53.66,53.53,53.63,25006.0,48.1253,48.2241,48.1073,48.1972,25006.0
2020-09-11 14:20:00,53.63,53.67,53.59,53.63,28666.0,48.1972,48.2331,48.1612,48.1972,28666.0
2020-09-11 14:30:00,53.63,53.78,53.56,53.77,70946.0,48.1972,48.332,48.1343,48.323,70946.0
2020-09-11 14:40:00,53.77,53.8,53.66,53.73,47666.0,48.323,48.35,48.2241,48.2871,47666.0
2020-09-11 14:50:00,53.73,53.81,53.69,53.76,157059.0,48.2871,48.3589,48.2511,48.314,157059.0
2020-09-11 15:00:00,53.76,53.81,53.7,53.7,32525.0,48.314,48.3589,48.2601,48.2601,32525.0
2020-09-11 15:10:00,53.7,53.93,53.68,53.92,58200.0,48.2601,48.4668,48.2421,48.4578,58200.0
2020-09-11 15:20:00,53.91,53.99,53.9,53.97,48264.0,48.4488,48.5207,48.4398,48.5027,48264.0
2020-09-11 15:30:00,53.97,53.99,53.82,53.84,80583.0,48.5027,48.5207,48.3679,48.3859,80583.0
2020-09-11 15:40:00,53.84,53.86,53.7,53.73,209959.0,48.3859,48.4039,48.2601,48.2871,209959.0
2020-09-11 15:50:00,53.73,53.76,53.69,53.73,207250.0,48.2871,48.314,48.2511,48.2871,207250.0
2020-09-14 09:30:00,54.23,54.25,54.05,54.07,257197.0,48.7364,48.7544,48.5746,48.5926,257197.0
2020-09-14 09:40:00,54.08,54.22,54.01,54.21,147415.0,48.6016,48.7274,48.5387,48.7184,147415.0
2020-09-14 09:50:00,54.22,54.22,54.03,54.12,90367.0,48.7274,48.7274,48.5567,48.6375,90367.0
2020-09-14 10:00:00,54.13,54.24,54.09,54.23,112162.0,48.6465,48.7454,48.6106,48.7364,112162.0
2020-09-14 10:10:00,54.24,54.28,54.18,54.27,111856.0,48.7454,48.7813,48.6915,48.7723,111856.0
2020-09-14 10:20:00,54.28,54.34,54.22,54.28,132969.0,48.7813,48.8353,48.7274,48.7813,132969.0
2020-09-14 10:30:00,54.27,54.29,54.17,54.23,114461.0,48.7723,48.7903,48.6825,48.7364,114461.0
2020-09-14 10:40:00,54.22,54.24,54.15,54.2,104973.0,48.7274,48.7454,48.6645,48.7094,104973.0
2020-09-14 10:50:00,54.19,54.22,54.06,54.12,65206.0,48.7005,48.7274,48.5836,48.6375,65206.0
2020-09-14 11:00:00,54.12,54.2,54.1,54.17,87876.0,48.6375,48.7094,48.6196,48.6825,87876.0
2020-09-14 11:10:00,54.16,54.18,54.1,54.18,67455.0,48.6735,48.6915,48.6196,48.6915,67455.0
2020-09-14 11:20:00,54.18,54.26,54.16,54.24,108259.0,48.6915,48.7634,48.6735,48.7454,108259.0
2020-09-14 11:30:00,54.24,54.27,54.14,54.19,90102.0,48.7454,48.7723,48.6555,48.7005,90102.0
2020-09-14 11:40:00,54.18,54.2,54.11,54.11,48266.0,48.6915,48.7094,48.6286,48.6286,48266.0
2020-09-14 11:50:00,54.11,54.17,54.1,54.15,23091.0,48.6286,48.6825,48.6196,48.6645,23091.0
2020-09-14 12:00:00,54.15,54.19,54.14,54.17,32767.0,48.6645,48.7005,48.6555,48.6825,32767.0
2020-09-14 12:10:00,54.17,54.17,54.11,54.14,27411.0,48.6825,48.6825,48.6286,48.6555,27411.0
2020-09-14 12:20:00,54.14,54.23,54.12,54.23,32024.0,48.6555,48.7364,48.6375,48.7364,32024.0
2020-09-14 12:30:00,54.23,54.25,54.14,54.16,44077.0,48.7364,48.7544,48.6555,48.6735,44077.0
2020-09-14 12:40:00,54.16,54.19,54.13,54.18,32994.0,48.6735,48.7005,48.6465,48.6915,32994.0
2020-09-14 12:50:00,54.18,54.2,54.14,54.2,25231.0,48.6915,48.7094,48.6555,48.7094,25231.0
2020-09-14 13:00:00,54.2,54.25,54.17,54.17,46484.0,48.7094,48.7544,48.6825,48.6825,46484.0
2020-09-14 13:10:00,54.18,54.2,54.14,54.15,33468.0,48.6915,48.7094,48.6555,48.6645,33468.0
2020-09-14 13:20:00,54.14,54.15,54.07,54.13,41594.0,48.6555,48.6645,48.5926,48.6465,41594.0
2020-09-14 13:30:00,54.13,54.13,54.05,54.09,69193.0,48.6465,48.6465,48.5746,48.6106,69193.0
2020-09-14 13:40:00,54.09,54.17,54.09,54.15,37525.0,48.6106,48.6825,48.6106,48.6645,37525.0
2020-09-14 13:50:00,54.16,54.17,54.13,54.16,18199.0,48.6735,48.6825,48.6465,48.6735,18199.0
2020-09-14 14:00:00,54.16,54.23,54.12,54.22,35365.0,48.6735,48.7364,48.6375,48.7274,35365.0
2020-09-14 14:10:00,54.22,54.22,54.16,54.16,29680.0,48.7274,48.7274,48.6735,48.6735,29680.0
2020-09-14 14:20:00,54.16,54.17,54.05,54.09,60949.0,48.6735,48.6825,48.5746,48.6106,60949.0
2020-09-14 14:30:00,54.09,54.12,54.04,54.05,88356.0,48.6106,48.6375,48.5656,48.5746,88356.0
2020-09-14 14:40:00,54.05,54.07,54.02,54.03,30853.0,48.5746,48.5926,48.5477,48.5567,30853.0
2020-09-14 14:50:00,54.04,54.11,53.37,53.79,1141059.0,48.5656,48.6286,47.9635,48.341,1141059.0
2020-09-14 15:00:00,53.8,54.03,53.77,53.99,148753.0,48.35,48.5567,48.323,48.5207,148753.0
2020-09-14 15:10:00,53.99,54.0,53.84,53.89,105644.0,48.5207,48.5297,48.3859,48.4308,105644.0
2020-09-14 15:20:00,53.89,54.0,53.82,53.94,68168.0,48.4308,48.5297,48.3679,48.4758,68168.0
2020-09-14 15:30:00,53.94,54.05,53.91,54.0,74230.0,48.4758,48.5746,48.4488,48.5297,74230.0
2020-09-14 15:40:00,54.0,54.16,53.97,54.14,144352.0,48.5297,48.6735,48.5027,48.6555,144352.0
2020-09-14 15:50:00,54.13,54.14,54.01,54.02,191523.0,48.6465,48.6555,48.5387,48.5477,191523.0
2020-09-15 09:30:00,55.54,55.73,55.49,55.7,448174.0,49.9137,50.0844,49.8688,50.0575,448174.0
2020-09-15 09:40:00,55.71,55.77,55.44,55.46,393205.0,50.0665,50.1204,49.8238,49.8418,393205.0
2020-09-15 09:50:00,55.45,55.59,55.38,55.59,229510.0,49.8328,49.9586,49.7699,49.9586,229510.0
2020-09-15 10:00:00,55.59,55.78,55.56,55.68,194176.0,49.9586,50.1294,49.9317,50.0395,194176.0
2020-09-15 10:10:00,55.69,55.71,55.43,55.45,222253.0,50.0485,50.0665,49.8148,49.8328,222253.0
2020-09-15 10:20:00,55.44,55.55,55.42,55.51,129413.0,49.8238,49.9227,49.8059,49.8867,129413.0
2020-09-15 10:30:00,55.51,55.6,55.46,55.47,87565.0,49.8867,49.9676,49.8418,49.8508,87565.0
2020-09-15 10:40:00,55.47,55.47,55.34,55.42,156805.0,49.8508,49.8508,49.734,49.8059,156805.0
2020-09-15 10:50:00,55.43,55.48,55.34,55.38,109343.0,49.8148,49.8598,49.734,49.7699,109343.0
2020-09-15 11:00:00,55.39,55.55,55.37,55.54,104697.0,49.7789,49.9227,49.7609,49.9137,104697.0
2020-09-15 11:10:00,55.54,55.6,55.51,55.52,121561.0,49.9137,49.9676,49.8867,49.8957,121561.0
2020-09-15 11:20:00,55.51,55.59,55.48,55.55,135440.0,49.8867,49.9586,49.8598,49.9227,135440.0
2020-09-15 11:30:00,55.55,55.59,55.33,55.34,78568.0,49.9227,49.9586,49.725,49.734,78568.0
2020-09-15 11:40:00,55.34,55.38,55.26,55.3,43713.0,49.734,49.7699,49.6621,49.698,43713.0
2020-09-15 11:50:00,55.3,55.3,55.2,55.22,36452.0,49.698,49.698,49.6081,49.6261,36452.0
2020-09-15 12:00:00,55.23,55.27,55.22,55.26,22102.0,49.6351,49.671,49.6261,49.6621,22102.0
2020-09-15 12:10:00,55.26,55.28,55.21,55.25,37233.0,49.6621,49.68,49.6171,49.6531,37233.0
2020-09-15 12:20:00,55.27,55.33,55.21,55.33,21506.0,49.671,49.725,49.6171,49.725,21506.0
2020-09-15 12:30:00,55.32,55.35,55.29,55.32,27568.0,49.716,49.7429,49.689,49.716,27568.0
2020-09-15 12:40:00,55.32,55.35,55.3,55.31,36061.0,49.716,49.7429,49.698,49.707,36061.0
2020-09-15 12:50:00,55.3,55.33,55.26,55.3,29808.0,49.698,49.725,49.6621,49.698,29808.0
2020-09-15 13:00:00,55.3,55.33,55.27,55.33,31987.0,49.698,49.725,49.671,49.725,31987.0
2020-09-15 13:10:00,55.33,55.34,55.29,55.3,23816.0,49.725,49.734,49.689,49.698,23816.0
2020-09-15 13:20:00,55.3,55.32,55.25,55.32,28387.0,49.698,49.716,49.6531,49.716,28387.0
2020-09-15 13:30:00,55.32,55.35,55.29,55.34,22460.0,49.716,49.7429,49.689,49.734,22460.0
2020-09-15 13:40:00,55.34,55.35,55.32,55.33,22050.0,49.734,49.7429,49.716,49.725,22050.0
2020-09-15 13:50:00,55.32,55.35,55.31,55.33,22539.0,49.716,49.7429,49.707,49.725,22539.0
2020-09-15 14:00:00,55.33,55.35,55.27,55.3,43412.0,49.725,49.7429,49.671,49.698,43412.0
2020-09-15 14:10:00,55.3,55.34,55.25,55.25,30902.0,49.698,49.734,49.6531,49.6531,30902.0
2020-09-15 14:20:00,55.25,55.29,55.23,55.27,53552.0,49.6531,49.689,49.6351,49.671,53552.0
2020-09-15 14:30:00,55.28,55.31,55.26,55.3,34795.0,49.68,49.707,49.6621,49.698,34795.0
2020-09-15 14:40:00,55.31,55.38,55.3,55.35,33320.0,49.707,49.7699,49.698,49.7429,33320.0
2020-09-15 14:50:00,55.35,55.35,55.3,55.34,35566.0,49.7429,49.7429,49.698,49.734,35566.0
2020-09-15 15:00:00,55.34,55.34,55.19,55.21,47159.0,49.734,49.734,49.5992,49.6171,47159.0
2020-09-15 15:10:00,55.2,55.27,55.19,55.24,33093.0,49.6081,49.671,49.5992,49.6441,33093.0
2020-09-15 15:20:00,55.23,55.26,55.2,55.26,38621.0,49.6351,49.6621,49.6081,49.6621,38621.0
2020-09-15 15:30:00,55.25,55.25,55.12,55.16,54665.0,49.6531,49.6531,49.5362,49.5722,54665.0
2020-09-15 15:40:00,55.16,55.25,55.14,55.24,56599.0,49.5722,49.6531,49.5542,49.6441,56599.0
2020-09-15 15:50:00,55.24,55.31,55.21,55.28,130056.0,49.6441,49.707,49.6171,49.68,130056.0
2020-09-16 09:30:00,55.72,55.79,55.66,55.76,246708.0,50.0755,50.1384,50.0215,50.1114,246708.0
2020-09-16 09:40:00,55.76,55.78,55.61,55.7,128341.0,50.1114,50.1294,49.9766,50.0575,128341.0
2020-09-16 09:50:00,55.69,55.76,55.65,55.73,166367.0,50.0485,50.1114,50.0126,50.0844,166367.0
2020-09-16 10:00:00,55.74,55.76,55.64,55.68,134392.0,50.0934,50.1114,50.0036,50.0395,134392.0
2020-09-16 10:10:00,55.68,55.73,55.63,55.64,100299.0,50.0395,50.0844,49.9946,50.0036,100299.0
2020-09-16 10:20:00,55.64,55.64,55.44,55.52,220535.0,50.0036,50.0036,49.8238,49.8957,220535.0
2020-09-16 10:30:00,55.51,55.6,55.5,55.59,83369.0,49.8867,49.9676,49.8777,49.9586,83369.0
2020-09-16 10:40:00,55.59,55.66,55.58,55.64,48151.0,49.9586,50.0215,49.9496,50.0036,48151.0
2020-09-16 10:50:00,55.65,55.71,55.63,55.66,43999.0,50.0126,50.0665,49.9946,50.0215,43999.0
2020-09-16 11:00:00,55.65,55.69,55.6,55.65,70150.0,50.0126,50.0485,49.9676,50.0126,70150.0
2020-09-16 11:10:00,55.65,55.69,55.62,55.67,72402.0,50.0126,50.0485,49.9856,50.0305,72402.0
2020-09-16 11:20:00,55.68,55.98,55.64,55.67,658325.0,50.0395,50.3091,50.0036,50.0305,658325.0
2020-09-16 11:30:00,55.68,55.68,55.46,55.48,202308.0,50.0395,50.0395,49.8418,49.8598,202308.0
2020-09-16 11:40:00,55.47,55.48,55.36,55.36,67401.0,49.8508,49.8598,49.7519,49.7519,67401.0
2020-09-16 11:50:00,55.36,55.37,55.27,55.27,68113.0,49.7519,49.7609,49.671,49.671,68113.0
2020-09-16 12:00:00,55.28,55.42,55.27,55.39,54778.0,49.68,49.8059,49.671,49.7789,54778.0
2020-09-16 12:10:00,55.39,55.42,55.38,55.39,18754.0,49.7789,49.8059,49.7699,49.7789,18754.0
2020-09-16 12:20:00,55.4,55.41,55.35,55.41,25048.0,49.7879,49.7969,49.7429,49.7969,25048.0
2020-09-16 12:30:00,55.4,55.44,55.38,55.38,23001.0,49.7879,49.8238,49.7699,49.7699,23001.0
2020-09-16 12:40:00,55.36,55.43,55.36,55.37,16766.0,49.7519,49.8148,49.7519,49.7609,16766.0
2020-09-16 12:50:00,55.38,55.43,55.36,55.41,33020.0,49.7699,49.8148,49.7519,49.7969,33020.0
2020-09-16 13:00:00,55.41,55.45,55.38,55.41,45135.0,49.7969,49.8328,49.7699,49.7969,45135.0
2020-09-16 13:10:00,55.41,55.43,55.38,55.41,27458.0,49.7969,49.8148,49.7699,49.7969,27458.0
2020-09-16 13:20:00,55.41,55.41,55.28,55.3,31368.0,49.7969,49.7969,49.68,49.698,31368.0
2020-09-16 13:30:00,55.3,55.3,55.23,55.26,17710.0,49.698,49.698,49.6351,49.6621,17710.0
2020-09-16 13:40:00,55.25,55.32,55.24,55.3,15216.0,49.6531,49.716,49.6441,49.698,15216.0
2020-09-16 13:50:00,55.29,55.35,55.26,55.32,24419.0,49.689,49.7429,49.6621,49.716,24419.0
2020-09-16 14:00:00,55.3,55.46,55.28,55.34,36430.0,49.698,49.8418,49.68,49.734,36430.0
2020-09-16 14:10:00,55.34,55.44,55.33,55.38,44458.0,49.734,49.8238,49.725,49.7699,44458.0
2020-09-16 14:20:00,55.39,55.44,55.39,55.44,24015.0,49.7789,49.8238,49.7789,49.8238,24015.0
2020-09-16 14:30:00,55.45,55.48,55.38,55.46,31243.0,49.8328,49.8598,49.7699,49.8418,31243.0
2020-09-16 14:40:00,55.45,55.48,55.36,55.39,22590.0,49.8328,49.8598,49.7519,49.7789,22590.0
2020-09-16 14:50:00,55.39,55.39,55.31,55.33,32269.0,49.7789,49.7789,49.707,49.725,32269.0
2020-09-16 15:00:00,55.33,55.39,55.29,55.29,43168.0,49.725,49.7789,49.689,49.689,43168.0
2020-09-16 15:10:00,55.29,55.32,55.15,55.27,54979.0,49.689,49.716,49.5632,49.671,54979.0
2020-09-16 15:20:00,55.27,55.28,55.18,55.19,37227.0,49.671,49.68,49.5902,49.5992,37227.0
2020-09-16 15:30:00,55.19,55.23,55.11,55.15,69571.0,49.5992,49.6351,49.5273,49.5632,69571.0
2020-09-16 15:40:00,55.15,55.29,55.13,55.28,88370.0,49.5632,49.689,49.5452,49.68,88370.0
2020-09-16 15:50:00,55.29,55.31,55.11,55.13,260119.0,49.689,49.707,49.5273,49.5452,260119.0
2020-09-17 09:30:00,55.74,55.76,55.49,55.55,316535.0,50.0934,50.1114,49.8688,49.9227,316535.0
2020-09-17 09:40:00,55.56,55.82,55.52,55.8,109476.0,49.9317,50.1653,49.8957,50.1474,109476.0
2020-09-17 09:50:00,55.8,55.98,55.79,55.86,135785.0,50.1474,50.3091,50.1384,50.2013,135785.0
2020-09-17 10:00:00,55.87,55.99,55.74,55.97,146773.0,50.2103,50.3181,50.0934,50.3001,146773.0
2020-09-17 10:10:00,55.98,56.12,55.97,56.06,153543.0,50.3091,50.4349,50.3001,50.381,153543.0
2020-09-17 10:20:00,56.05,56.14,55.88,55.98,82429.0,50.372,50.4529,50.2193,50.3091,82429.0
2020-09-17 10:30:00,55.98,56.15,55.86,55.93,143657.0,50.3091,50.4619,50.2013,50.2642,143657.0
2020-09-17 10:40:00,55.92,56.06,55.91,56.04,66946.0,50.2552,50.381,50.2462,50.363,66946.0
2020-09-17 10:50:00,56.05,56.1,55.95,55.96,56890.0,50.372,50.417,50.2822,50.2911,56890.0
2020-09-17 11:00:00,55.97,56.07,55.97,56.01,34123.0,50.3001,50.39,50.3001,50.3361,34123.0
2020-09-17 11:10:00,56.02,56.05,55.95,56.05,44225.0,50.3451,50.372,50.2822,50.372,44225.0
2020-09-17 11:20:00,56.03,56.06,56.01,56.06,37998.0,50.3541,50.381,50.3361,50.381,37998.0
2020-09-17 11:30:00,56.06,56.14,56.01,56.01,66087.0,50.381,50.4529,50.3361,50.3361,66087.0
2020-09-17 11:40:00,56.03,56.04,55.9,55.94,20448.0,50.3541,50.363,50.2372,50.2732,20448.0
2020-09-17 11:50:00,55.95,55.95,55.78,55.82,23584.0,50.2822,50.2822,50.1294,50.1653,23584.0
2020-09-17 12:00:00,55.81,55.85,55.73,55.76,38418.0,50.1563,50.1923,50.0844,50.1114,38418.0
2020-09-17 12:10:00,55.77,55.77,55.59,55.64,36093.0,50.1204,50.1204,49.9586,50.0036,36093.0
2020-09-17 12:20:00,55.63,55.66,55.58,55.63,34598.0,49.9946,50.0215,49.9496,49.9946,34598.0
2020-09-17 12:30:00,55.62,55.68,55.6,55.65,26114.0,49.9856,50.0395,49.9676,50.0126,26114.0
2020-09-17 12:40:00,55.65,55.65,55.56,55.65,24954.0,50.0126,50.0126,49.9317,50.0126,24954.0
2020-09-17 12:50:00,55.64,55.74,55.64,55.67,39085.0,50.0036,50.0934,50.0036,50.0305,39085.0
2020-09-17 13:00:00,55.67,55.69,55.6,55.64,15720.0,50.0305,50.0485,49.9676,50.0036,15720.0
2020-09-17 13:10:00,55.65,55.67,55.6,55.6,16071.0,50.0126,50.0305,49.9676,49.9676,16071.0
2020-09-17 13:20:00,55.59,55.64,55.57,55.64,28511.0,49.9586,50.0036,49.9407,50.0036,28511.0
2020-09-17 13:30:00,55.63,55.7,55.62,55.7,27666.0,49.9946,50.0575,49.9856,50.0575,27666.0
2020-09-17 13:40:00,55.69,55.77,55.69,55.77,30719.0,50.0485,50.1204,50.0485,50.1204,30719.0
2020-09-17 13:50:00,55.77,55.77,55.7,55.72,25355.0,50.1204,50.1204,50.0575,50.0755,25355.0
2020-09-17 14:00:00,55.73,55.79,55.71,55.75,33870.0,50.0844,50.1384,50.0665,50.1024,33870.0
2020-09-17 14:10:00,55.75,55.82,55.75,55.8,41503.0,50.1024,50.1653,50.1024,50.1474,41503.0
2020-09-17 14:20:00,55.8,55.82,55.72,55.73,34822.0,50.1474,50.1653,50.0755,50.0844,34822.0
2020-09-17 14:30:00,55.72,55.74,55.64,55.65,41615.0,50.0755,50.0934,50.0036,50.0126,41615.0
2020-09-17 14:40:00,55.65,55.74,55.63,55.7,52230.0,50.0126,50.0934,49.9946,50.0575,52230.0
2020-09-17 14:50:00,55.71,55.75,55.68,55.71,40351.0,50.0665,50.1024,50.0395,50.0665,40351.0
2020-09-17 15:00:00,55.73,55.75,55.63,55.71,42404.0,50.0844,50.1024,49.9946,50.0665,42404.0
2020-09-17 15:10:00,55.72,55.82,55.72,55.74,24899.0,50.0755,50.1653,50.0755,50.0934,24899.0
2020-09-17 15:20:00,55.75,55.82,55.74,55.79,35668.0,50.1024,50.1653,50.0934,50.1384,35668.0
2020-09-17 15:30:00,55.78,55.89,55.76,55.89,57769.0,50.1294,50.2282,50.1114,50.2282,57769.0
2020-09-17 15:40:00,55.89,55.94,55.82,55.9,93807.0,50.2282,50.2732,50.1653,50.2372,93807.0
2020-09-17 15:50:00,55.89,55.99,55.87,55.93,193177.0,50.2282,50.3181,50.2103,50.2642,193177.0
2020-09-18 09:30:00,56.76,56.77,56.49,56.5,398073.0,51.0101,51.0191,50.7675,50.7764,398073.0
2020-09-18 09:40:00,56.49,56.61,56.33,56.41,128069.0,50.7675,50.8753,50.6237,50.6956,128069.0
2020-09-18 09:50:00,56.41,56.67,56.36,56.65,86883.0,50.6956,50.9292,50.6506,50.9113,86883.0
2020-09-18 10:00:00,56.66,56.74,56.55,56.59,79312.0,50.9202,50.9921,50.8214,50.8573,79312.0
2020-09-18 10:10:00,56.57,56.58,56.45,56.47,70311.0,50.8394,50.8483,50.7315,50.7495,70311.0
2020-09-18 10:20:00,56.47,56.52,56.4,56.49,91810.0,50.7495,50.7944,50.6866,50.7675,91810.0
2020-09-18 10:30:00,56.48,56.55,56.44,56.5,40043.0,50.7585,50.8214,50.7225,50.7764,40043.0
2020-09-18 10:40:00,56.5,56.6,56.5,56.59,38821.0,50.7764,50.8663,50.7764,50.8573,38821.0
2020-09-18 10:50:00,56.59,56.6,56.49,56.57,57451.0,50.8573,50.8663,50.7675,50.8394,57451.0
2020-09-18 11:00:00,56.55,56.62,56.5,56.62,52631.0,50.8214,50.8843,50.7764,50.8843,52631.0
2020-09-18 11:10:00,56.61,56.72,56.57,56.62,77652.0,50.8753,50.9742,50.8394,50.8843,77652.0
2020-09-18 11:20:00,56.62,56.74,56.62,56.69,48387.0,50.8843,50.9921,50.8843,50.9472,48387.0
2020-09-18 11:30:00,56.69,56.8,56.52,56.54,81209.0,50.9472,51.0461,50.7944,50.8124,81209.0
2020-09-18 11:40:00,56.56,56.56,56.46,56.55,43004.0,50.8304,50.8304,50.7405,50.8214,43004.0
2020-09-18 11:50:00,56.55,56.58,56.51,56.54,22431.0,50.8214,50.8483,50.7854,50.8124,22431.0
2020-09-18 12:00:00,56.52,56.61,56.51,56.6,25542.0,50.7944,50.8753,50.7854,50.8663,25542.0
2020-09-18 12:10:00,56.6,56.63,56.51,56.53,18604.0,50.8663,50.8933,50.7854,50.8034,18604.0
2020-09-18 12:20:00,56.54,56.56,56.47,56.53,24127.0,50.8124,50.8304,50.7495,50.8034,24127.0
2020-09-18 12:30:00,56.51,56.52,56.44,56.47,28984.0,50.7854,50.7944,50.7225,50.7495,28984.0
2020-09-18 12:40:00,56.48,56.49,56.41,56.41,34647.0,50.7585,50.7675,50.6956,50.6956,34647.0
2020-09-18 12:50:00,56.41,56.44,56.34,56.36,38926.0,50.6956,50.7225,50.6327,50.6506,38926.0
2020-09-18 13:00:00,56.35,56.35,56.23,56.23,48160.0,50.6416,50.6416,50.5338,50.5338,48160.0
2020-09-18 13:10:00,56.23,56.27,56.19,56.22,28710.0,50.5338,50.5697,50.4979,50.5248,28710.0
2020-09-18 13:20:00,56.23,56.24,56.05,56.05,29581.0,50.5338,50.5428,50.372,50.372,29581.0
2020-09-18 13:30:00,56.04,56.09,55.96,56.09,44600.0,50.363,50.408,50.2911,50.408,44600.0
2020-09-18 13:40:00,56.08,56.18,56.02,56.15,43734.0,50.399,50.4889,50.3451,50.4619,43734.0
2020-09-18 13:50:00,56.14,56.22,56.12,56.21,30663.0,50.4529,50.5248,50.4349,50.5158,30663.0
2020-09-18 14:00:00,56.22,56.25,56.17,56.22,39587.0,50.5248,50.5518,50.4799,50.5248,39587.0
2020-09-18 14:10:00,56.21,56.28,56.2,56.23,32993.0,50.5158,50.5787,50.5068,50.5338,32993.0
2020-09-18 14:20:00,56.24,56.31,56.19,56.21,30264.0,50.5428,50.6057,50.4979,50.5158,30264.0
2020-09-18 14:30:00,56.2,56.27,56.18,56.23,24441.0,50.5068,50.5697,50.4889,50.5338,24441.0
2020-09-18 14:40:00,56.23,56.34,56.21,56.33,28696.0,50.5338,50.6327,50.5158,50.6237,28696.0
2020-09-18 14:50:00,56.34,56.41,56.3,56.41,38095.0,50.6327,50.6956,50.5967,50.6956,38095.0
2020-09-18 15:00:00,56.42,56.49,56.41,56.45,44633.0,50.7046,50.7675,50.6956,50.7315,44633.0
2020-09-18 15:10:00,56.45,56.47,56.39,56.44,41110.0,50.7315,50.7495,50.6776,50.7225,41110.0
2020-09-18 15:20:00,56.43,56.48,56.4,56.46,32599.0,50.7135,50.7585,50.6866,50.7405,32599.0
2020-09-18 15:30:00,56.47,56.5,56.4,56.46,77255.0,50.7495,50.7764,50.6866,50.7405,77255.0
2020-09-18 15:40:00,56.46,56.55,56.44,56.5,70720.0,50.7405,50.8214,50.7225,50.7764,70720.0
2020-09-18 15:50:00,56.5,56.55,56.45,56.45,152566.0,50.7764,50.8214,50.7315,50.7315,152566.0
2020-09-21 09:30:00,55.09,55.18,54.62,54.73,306691.0,49.5093,49.5902,49.0869,49.1858,306691.0
2020-09-21 09:40:00,54.71,55.0,54.63,54.98,166122.0,49.1678,49.4284,49.0959,49.4104,166122.0
2020-09-21 09:50:00,54.99,55.16,54.91,55.14,154141.0,49.4194,49.5722,49.3475,49.5542,154141.0
2020-09-21 10:00:00,55.11,55.2,54.91,54.99,112194.0,49.5273,49.6081,49.3475,49.4194,112194.0
2020-09-21 10:10:00,54.98,55.02,54.64,54.71,298686.0,49.4104,49.4464,49.1049,49.1678,298686.0
2020-09-21 10:20:00,54.71,54.91,54.68,54.91,123655.0,49.1678,49.3475,49.1408,49.3475,123655.0
2020-09-21 10:30:00,54.9,54.93,54.74,54.82,113625.0,49.3385,49.3655,49.1947,49.2666,113625.0
2020-09-21 10:40:00,54.82,55.07,54.78,55.06,209429.0,49.2666,49.4913,49.2307,49.4823,209429.0
2020-09-21 10:50:00,55.05,55.21,54.92,55.18,100091.0,49.4733,49.6171,49.3565,49.5902,100091.0
2020-09-21 11:00:00,55.16,55.29,55.12,55.2,86939.0,49.5722,49.689,49.5362,49.6081,86939.0
2020-09-21 11:10:00,55.2,55.2,55.02,55.06,71406.0,49.6081,49.6081,49.4464,49.4823,71406.0
2020-09-21 11:20:00,55.07,55.18,55.0,55.11,92554.0,49.4913,49.5902,49.4284,49.5273,92554.0
2020-09-21 11:30:00,55.11,55.2,55.06,55.11,74894.0,49.5273,49.6081,49.4823,49.5273,74894.0
2020-09-21 11:40:00,55.12,55.3,55.11,55.3,71016.0,49.5362,49.698,49.5273,49.698,71016.0
2020-09-21 11:50:00,55.29,55.29,55.19,55.22,46696.0,49.689,49.689,49.5992,49.6261,46696.0
2020-09-21 12:00:00,55.21,55.28,55.2,55.23,49180.0,49.6171,49.68,49.6081,49.6351,49180.0
2020-09-21 12:10:00,55.24,55.35,55.2,55.32,42575.0,49.6441,49.7429,49.6081,49.716,42575.0
2020-09-21 12:20:00,55.32,55.37,55.28,55.31,32443.0,49.716,49.7609,49.68,49.707,32443.0
2020-09-21 12:30:00,55.32,55.32,55.19,55.21,29040.0,49.716,49.716,49.5992,49.6171,29040.0
2020-09-21 12:40:00,55.23,55.32,55.18,55.31,116376.0,49.6351,49.716,49.5902,49.707,116376.0
2020-09-21 12:50:00,55.3,55.36,55.29,55.34,415708.0,49.698,49.7519,49.689,49.734,415708.0
2020-09-21 13:00:00,55.34,55.35,55.21,55.3,80752.0,49.734,49.7429,49.6171,49.698,80752.0
2020-09-21 13:10:00,55.31,55.31,55.23,55.23,69876.0,49.707,49.707,49.6351,49.6351,69876.0
2020-09-21 13:20:00,55.22,55.45,55.22,55.44,84514.0,49.6261,49.8328,49.6261,49.8238,84514.0
2020-09-21 13:30:00,55.43,55.54,55.4,55.47,156093.0,49.8148,49.9137,49.7879,49.8508,156093.0
2020-09-21 13:40:00,55.46,55.5,55.35,55.36,57602.0,49.8418,49.8777,49.7429,49.7519,57602.0
2020-09-21 13:50:00,55.34,55.39,55.33,55.36,71192.0,49.734,49.7789,49.725,49.7519,71192.0
2020-09-21 14:00:00,55.36,55.37,55.26,55.35,312892.0,49.7519,49.7609,49.6621,49.7429,312892.0
2020-09-21 14:10:00,55.35,55.4,55.31,55.36,206740.0,49.7429,49.7879,49.707,49.7519,206740.0
2020-09-21 14:20:00,55.35,55.44,55.3,55.41,138855.0,49.7429,49.8238,49.698,49.7969,138855.0
2020-09-21 14:30:00,55.41,55.42,55.31,55.37,63155.0,49.7969,49.8059,49.707,49.7609,63155.0
2020-09-21 14:40:00,55.37,55.43,55.37,55.38,53292.0,49.7609,49.8148,49.7609,49.7699,53292.0
2020-09-21 14:50:00,55.38,55.54,55.37,55.54,69336.0,49.7699,49.9137,49.7609,49.9137,69336.0
2020-09-21 15:00:00,55.53,55.67,55.53,55.66,74286.0,49.9047,50.0305,49.9047,50.0215,74286.0
2020-09-21 15:10:00,55.65,55.72,55.64,55.67,55324.0,50.0126,50.0755,50.0036,50.0305,55324.0
2020-09-21 15:20:00,55.66,55.75,55.66,55.69,76293.0,50.0215,50.1024,50.0215,50.0485,76293.0
2020-09-21 15:30:00,55.7,55.73,55.59,55.7,101949.0,50.0575,50.0844,49.9586,50.0575,101949.0
2020-09-21 15:40:00,55.7,55.74,55.63,55.63,102241.0,50.0575,50.0934,49.9946,49.9946,102241.0
2020-09-21 15:50:00,55.62,55.91,55.6,55.91,340987.0,49.9856,50.2462,49.9676,50.2462,340987.0
2020-09-22 09:30:00,55.25,55.45,55.23,55.28,256454.0,49.6531,49.8328,49.6351,49.68,256454.0
2020-09-22 09:40:00,55.28,55.38,55.15,55.18,144692.0,49.68,49.7699,49.5632,49.5902,144692.0
2020-09-22 09:50:00,55.19,55.2,55.02,55.1,108036.0,49.5992,49.6081,49.4464,49.5183,108036.0
2020-09-22 10:00:00,55.1,55.21,55.1,55.12,70731.0,49.5183,49.6171,49.5183,49.5362,70731.0
2020-09-22 10:10:00,55.11,55.18,55.04,55.11,76373.0,49.5273,49.5902,49.4643,49.5273,76373.0
2020-09-22 10:20:00,55.11,55.14,55.04,55.12,78815.0,49.5273,49.5542,49.4643,49.5362,78815.0
2020-09-22 10:30:00,55.13,55.25,55.09,55.11,84684.0,49.5452,49.6531,49.5093,49.5273,84684.0
2020-09-22 10:40:00,55.11,55.12,54.93,54.97,112916.0,49.5273,49.5362,49.3655,49.4014,112916.0
2020-09-22 10:50:00,54.97,55.09,54.92,54.93,63394.0,49.4014,49.5093,49.3565,49.3655,63394.0
2020-09-22 11:00:00,54.92,54.95,54.72,54.83,117576.0,49.3565,49.3835,49.1768,49.2756,117576.0
2020-09-22 11:10:00,54.86,55.16,54.86,55.15,88965.0,49.3026,49.5722,49.3026,49.5632,88965.0
2020-09-22 11:20:00,55.14,55.16,55.08,55.12,57013.0,49.5542,49.5722,49.5003,49.5362,57013.0
2020-09-22 11:30:00,55.13,55.14,54.75,54.93,144288.0,49.5452,49.5542,49.2037,49.3655,144288.0
2020-09-22 11:40:00,54.91,54.97,54.87,54.94,36988.0,49.3475,49.4014,49.3116,49.3745,36988.0
2020-09-22 11:50:00,54.95,55.03,54.9,55.02,40799.0,49.3835,49.4554,49.3385,49.4464,40799.0
2020-09-22 12:00:00,55.02,55.13,55.0,55.12,31645.0,49.4464,49.5452,49.4284,49.5362,31645.0
2020-09-22 12:10:00,55.12,55.18,55.1,55.13,37759.0,49.5362,49.5902,49.5183,49.5452,37759.0
2020-09-22 12:20:00,55.14,55.19,55.12,55.17,27141.0,49.5542,49.5992,49.5362,49.5812,27141.0
2020-09-22 12:30:00,55.17,55.23,55.14,55.22,66148.0,49.5812,49.6351,49.5542,49.6261,66148.0
2020-09-22 12:40:00,55.22,55.26,55.15,55.19,54622.0,49.6261,49.6621,49.5632,49.5992,54622.0
2020-09-22 12:50:00,55.19,55.22,55.12,55.21,69007.0,49.5992,49.6261,49.5362,49.6171,69007.0
2020-09-22 13:00:00,55.22,55.3,55.21,55.3,58390.0,49.6261,49.698,49.6171,49.698,58390.0
2020-09-22 13:10:00,55.3,55.34,55.28,55.32,51301.0,49.698,49.734,49.68,49.716,51301.0
2020-09-22 13:20:00,55.33,55.4,55.32,55.38,62514.0,49.725,49.7879,49.716,49.7699,62514.0
2020-09-22 13:30:00,55.38,55.41,55.37,55.4,42247.0,49.7699,49.7969,49.7609,49.7879,42247.0
2020-09-22 13:40:00,55.4,55.45,55.39,55.45,47732.0,49.7879,49.8328,49.7789,49.8328,47732.0
2020-09-22 13:50:00,55.45,55.46,55.42,55.44,45001.0,49.8328,49.8418,49.8059,49.8238,45001.0
2020-09-22 14:00:00,55.44,55.55,55.43,55.5,84067.0,49.8238,49.9227,49.8148,49.8777,84067.0
2020-09-22 14:10:00,55.5,55.6,55.42,55.58,141725.0,49.8777,49.9676,49.8059,49.9496,141725.0
2020-09-22 14:20:00,55.57,55.57,55.34,55.36,38888.0,49.9407,49.9407,49.734,49.7519,38888.0
2020-09-22 14:30:00,55.37,55.41,55.31,55.41,74356.0,49.7609,49.7969,49.707,49.7969,74356.0
2020-09-22 14:40:00,55.4,55.45,55.38,55.45,42497.0,49.7879,49.8328,49.7699,49.8328,42497.0
2020-09-22 14:50:00,55.45,55.53,55.45,55.48,56032.0,49.8328,49.9047,49.8328,49.8598,56032.0
2020-09-22 15:00:00,55.49,55.55,55.45,55.53,64884.0,49.8688,49.9227,49.8328,49.9047,64884.0
2020-09-22 15:10:00,55.53,55.55,55.43,55.52,74386.0,49.9047,49.9227,49.8148,49.8957,74386.0
2020-09-22 15:20:00,55.51,55.55,55.46,55.54,68812.0,49.8867,49.9227,49.8418,49.9137,68812.0
2020-09-22 15:30:00,55.54,55.54,55.44,55.48,105780.0,49.9137,49.9137,49.8238,49.8598,105780.0
2020-09-22 15:40:00,55.48,55.62,55.46,55.61,103729.0,49.8598,49.9856,49.8418,49.9766,103729.0
2020-09-22 15:50:00,55.61,55.61,55.42,55.44,167724.0,49.9766,49.9766,49.8059,49.8238,167724.0
2020-09-23 09:30:00,56.22,56.27,55.85,56.03,192939.0,50.5248,50.5697,50.1923,50.3541,192939.0
2020-09-23 09:40:00,56.05,56.1,55.92,56.09,87868.0,50.372,50.417,50.2552,50.408,87868.0
2020-09-23 09:50:00,56.09,56.19,56.04,56.18,93550.0,50.408,50.4979,50.363,50.4889,93550.0
2020-09-23 10:00:00,56.18,56.3,56.13,56.14,89672.0,50.4889,50.5967,50.4439,50.4529,89672.0
2020-09-23 10:10:00,56.14,56.25,56.07,56.14,73641.0,50.4529,50.5518,50.39,50.4529,73641.0
2020-09-23 10:20:00,56.16,56.2,56.08,56.16,58642.0,50.4709,50.5068,50.399,50.4709,58642.0
2020-09-23 10:30:00,56.16,56.22,56.08,56.1,84498.0,50.4709,50.5248,50.399,50.417,84498.0
2020-09-23 10:40:00,56.1,56.3,56.08,56.28,66880.0,50.417,50.5967,50.399,50.5787,66880.0
2020-09-23 10:50:00,56.28,56.41,56.25,56.32,150460.0,50.5787,50.6956,50.5518,50.6147,150460.0
2020-09-23 11:00:00,56.31,56.51,56.27,56.51,80701.0,50.6057,50.7854,50.5697,50.7854,80701.0
2020-09-23 11:10:00,56.53,56.55,56.38,56.4,50688.0,50.8034,50.8214,50.6686,50.6866,50688.0
2020-09-23 11:20:00,56.4,56.43,56.35,56.4,70589.0,50.6866,50.7135,50.6416,50.6866,70589.0
2020-09-23 11:30:00,56.41,56.41,56.19,56.19,99875.0,50.6956,50.6956,50.4979,50.4979,99875.0
2020-09-23 11:40:00,56.21,56.21,56.1,56.14,21723.0,50.5158,50.5158,50.417,50.4529,21723.0
2020-09-23 11:50:00,56.14,56.17,56.06,56.1,66858.0,50.4529,50.4799,50.381,50.417,66858.0
2020-09-23 12:00:00,56.09,56.16,56.04,56.16,26484.0,50.408,50.4709,50.363,50.4709,26484.0
2020-09-23 12:10:00,56.15,56.2,56.12,56.16,16522.0,50.4619,50.5068,50.4349,50.4709,16522.0
2020-09-23 12:20:00,56.16,56.3,56.12,56.29,19389.0,50.4709,50.5967,50.4349,50.5877,19389.0
2020-09-23 12:30:00,56.29,56.39,56.26,56.39,19323.0,50.5877,50.6776,50.5608,50.6776,19323.0
2020-09-23 12:40:00,56.39,56.53,56.38,56.51,30696.0,50.6776,50.8034,50.6686,50.7854,30696.0
2020-09-23 12:50:00,56.51,56.59,56.48,56.54,68503.0,50.7854,50.8573,50.7585,50.8124,68503.0
2020-09-23 13:00:00,56.53,56.53,56.45,56.48,17204.0,50.8034,50.8034,50.7315,50.7585,17204.0
2020-09-23 13:10:00,56.48,56.5,56.45,56.48,15267.0,50.7585,50.7764,50.7315,50.7585,15267.0
2020-09-23 13:20:00,56.47,56.49,56.34,56.34,20304.0,50.7495,50.7675,50.6327,50.6327,20304.0
2020-09-23 13:30:00,56.34,56.37,56.3,56.34,24460.0,50.6327,50.6596,50.5967,50.6327,24460.0
2020-09-23 13:40:00,56.33,56.36,56.24,56.36,27833.0,50.6237,50.6506,50.5428,50.6506,27833.0
2020-09-23 13:50:00,56.35,56.37,56.22,56.24,51674.0,50.6416,50.6596,50.5248,50.5428,51674.0
2020-09-23 14:00:00,56.24,56.26,56.19,56.2,43994.0,50.5428,50.5608,50.4979,50.5068,43994.0
2020-09-23 14:10:00,56.21,56.25,56.03,56.04,30343.0,50.5158,50.5518,50.3541,50.363,30343.0
2020-09-23 14:20:00,56.06,56.13,56.04,56.1,32202.0,50.381,50.4439,50.363,50.417,32202.0
2020-09-23 14:30:00,56.12,56.16,56.03,56.11,25291.0,50.4349,50.4709,50.3541,50.426,25291.0
2020-09-23 14:40:00,56.1,56.1,55.93,55.95,59845.0,50.417,50.417,50.2642,50.2822,59845.0
2020-09-23 14:50:00,55.96,56.06,55.83,55.83,41631.0,50.2911,50.381,50.1743,50.1743,41631.0
2020-09-23 15:00:00,55.83,55.87,55.72,55.79,45591.0,50.1743,50.2103,50.0755,50.1384,45591.0
2020-09-23 15:10:00,55.78,55.89,55.76,55.83,33914.0,50.1294,50.2282,50.1114,50.1743,33914.0
2020-09-23 15:20:00,55.81,55.84,55.69,55.79,26999.0,50.1563,50.1833,50.0485,50.1384,26999.0
2020-09-23 15:30:00,55.79,55.8,55.68,55.72,56938.0,50.1384,50.1474,50.0395,50.0755,56938.0
2020-09-23 15:40:00,55.72,55.76,55.57,55.62,128967.0,50.0755,50.1114,49.9407,49.9856,128967.0
2020-09-23 15:50:00,55.61,55.71,55.58,55.67,152354.0,49.9766,50.0665,49.9496,50.0305,152354.0
2020-09-24 09:30:00,54.94,55.16,54.52,54.62,355104.0,49.3745,49.5722,48.997,49.0869,355104.0
2020-09-24 09:40:00,54.62,54.7,54.28,54.37,187038.0,49.0869,49.1588,48.7813,48.8622,187038.0
2020-09-24 09:50:00,54.37,54.44,54.28,54.39,110958.0,48.8622,48.9251,48.7813,48.8802,110958.0
2020-09-24 10:00:00,54.39,54.4,54.22,54.3,193339.0,48.8802,48.8892,48.7274,48.7993,193339.0
2020-09-24 10:10:00,54.3,54.35,54.23,54.24,100501.0,48.7993,48.8442,48.7364,48.7454,100501.0
2020-09-24 10:20:00,54.22,54.25,54.17,54.2,115468.0,48.7274,48.7544,48.6825,48.7094,115468.0
2020-09-24 10:30:00,54.19,54.19,54.01,54.05,65802.0,48.7005,48.7005,48.5387,48.5746,65802.0
2020-09-24 10:40:00,54.06,54.13,54.01,54.05,65041.0,48.5836,48.6465,48.5387,48.5746,65041.0
2020-09-24 10:50:00,54.04,54.25,53.92,54.24,111591.0,48.5656,48.7544,48.4578,48.7454,111591.0
2020-09-24 11:00:00,54.24,54.33,54.11,54.14,40894.0,48.7454,48.8263,48.6286,48.6555,40894.0
2020-09-24 11:10:00,54.14,54.27,54.13,54.24,51199.0,48.6555,48.7723,48.6465,48.7454,51199.0
2020-09-24 11:20:00,54.24,54.45,54.23,54.38,46236.0,48.7454,48.9341,48.7364,48.8712,46236.0
2020-09-24 11:30:00,54.38,54.55,54.35,54.5,71822.0,48.8712,49.024,48.8442,48.9791,71822.0
2020-09-24 11:40:00,54.51,54.56,54.38,54.4,34688.0,48.988,49.033,48.8712,48.8892,34688.0
2020-09-24 11:50:00,54.41,54.53,54.4,54.51,26739.0,48.8982,49.006,48.8892,48.988,26739.0
2020-09-24 12:00:00,54.49,54.57,54.47,54.53,31664.0,48.9701,49.042,48.9521,49.006,31664.0
2020-09-24 12:10:00,54.53,54.53,54.44,54.46,236401.0,49.006,49.006,48.9251,48.9431,236401.0
2020-09-24 12:20:00,54.46,54.53,54.42,54.42,57112.0,48.9431,49.006,48.9072,48.9072,57112.0
2020-09-24 12:30:00,54.41,54.42,54.34,54.34,31062.0,48.8982,48.9072,48.8353,48.8353,31062.0
2020-09-24 12:40:00,54.33,54.42,54.31,54.36,28321.0,48.8263,48.9072,48.8083,48.8532,28321.0
2020-09-24 12:50:00,54.36,54.51,54.34,54.5,36343.0,48.8532,48.988,48.8353,48.9791,36343.0
2020-09-24 13:00:00,54.5,54.54,54.46,54.48,20688.0,48.9791,49.015,48.9431,48.9611,20688.0
2020-09-24 13:10:00,54.48,54.51,54.4,54.4,73582.0,48.9611,48.988,48.8892,48.8892,73582.0
2020-09-24 13:20:00,54.41,54.42,54.36,54.42,34122.0,48.8982,48.9072,48.8532,48.9072,34122.0
2020-09-24 13:30:00,54.42,54.47,54.37,54.47,25648.0,48.9072,48.9521,48.8622,48.9521,25648.0
2020-09-24 13:40:00,54.47,54.55,54.44,54.46,82673.0,48.9521,49.024,48.9251,48.9431,82673.0
2020-09-24 13:50:00,54.45,54.47,54.38,54.4,23483.0,48.9341,48.9521,48.8712,48.8892,23483.0
2020-09-24 14:00:00,54.41,54.42,54.36,54.4,17723.0,48.8982,48.9072,48.8532,48.8892,17723.0
2020-09-24 14:10:00,54.39,54.45,54.37,54.38,27255.0,48.8802,48.9341,48.8622,48.8712,27255.0
2020-09-24 14:20:00,54.37,54.39,54.31,54.36,18285.0,48.8622,48.8802,48.8083,48.8532,18285.0
2020-09-24 14:30:00,54.35,54.43,54.34,54.43,23839.0,48.8442,48.9161,48.8353,48.9161,23839.0
2020-09-24 14:40:00,54.42,54.48,54.38,54.39,28837.0,48.9072,48.9611,48.8712,48.8802,28837.0
2020-09-24 14:50:00,54.4,54.42,54.27,54.27,27709.0,48.8892,48.9072,48.7723,48.7723,27709.0
2020-09-24 15:00:00,54.28,54.31,54.17,54.2,38303.0,48.7813,48.8083,48.6825,48.7094,38303.0
2020-09-24 15:10:00,54.19,54.32,54.19,54.25,35420.0,48.7005,48.8173,48.7005,48.7544,35420.0
2020-09-24 15:20:00,54.24,54.26,54.04,54.05,152909.0,48.7454,48.7634,48.5656,48.5746,152909.0
2020-09-24 15:30:00,54.04,54.15,54.02,54.15,282371.0,48.5656,48.6645,48.5477,48.6645,282371.0
2020-09-24 15:40:00,54.16,54.28,54.13,54.16,233323.0,48.6735,48.7813,48.6465,48.6735,233323.0
2020-09-24 15:50:00,54.16,54.22,54.11,54.17,277692.0,48.6735,48.7274,48.6286,48.6825,277692.0
2020-09-25 09:30:00,54.2,54.43,54.14,54.43,129096.0,48.7094,48.9161,48.6555,48.9161,129096.0
2020-09-25 09:40:00,54.43,54.57,54.32,54.34,132298.0,48.9161,49.042,48.8173,48.8353,132298.0
2020-09-25 09:50:00,54.34,54.37,54.17,54.29,96628.0,48.8353,48.8622,48.6825,48.7903,96628.0
2020-09-25 10:00:00,54.29,54.34,54.18,54.24,66906.0,48.7903,48.8353,48.6915,48.7454,66906.0
2020-09-25 10:10:00,54.23,54.23,54.02,54.04,121917.0,48.7364,48.7364,48.5477,48.5656,121917.0
2020-09-25 10:20:00,54.05,54.26,54.03,54.19,224926.0,48.5746,48.7634,48.5567,48.7005,224926.0
2020-09-25 10:30:00,54.19,54.25,54.08,54.25,167927.0,48.7005,48.7544,48.6016,48.7544,167927.0
2020-09-25 10:40:00,54.26,54.29,54.13,54.18,150888.0,48.7634,48.7903,48.6465,48.6915,150888.0
2020-09-25 10:50:00,54.18,54.26,54.16,54.19,80154.0,48.6915,48.7634,48.6735,48.7005,80154.0
2020-09-25 11:00:00,54.2,54.22,54.1,54.12,84665.0,48.7094,48.7274,48.6196,48.6375,84665.0
2020-09-25 11:10:00,54.12,54.34,54.11,54.34,67007.0,48.6375,48.8353,48.6286,48.8353,67007.0
2020-09-25 11:20:00,54.35,54.38,54.2,54.2,80668.0,48.8442,48.8712,48.7094,48.7094,80668.0
2020-09-25 11:30:00,54.22,54.42,54.14,54.26,137501.0,48.7274,48.9072,48.6555,48.7634,137501.0
2020-09-25 11:40:00,54.26,54.31,54.21,54.25,30897.0,48.7634,48.8083,48.7184,48.7544,30897.0
2020-09-25 11:50:00,54.26,54.39,54.26,54.27,29052.0,48.7634,48.8802,48.7634,48.7723,29052.0
2020-09-25 12:00:00,54.29,54.74,54.28,54.61,227884.0,48.7903,49.1947,48.7813,49.0779,227884.0
2020-09-25 12:10:00,54.6,54.64,54.41,54.43,108158.0,49.0689,49.1049,48.8982,48.9161,108158.0
2020-09-25 12:20:00,54.42,54.5,54.4,54.49,40973.0,48.9072,48.9791,48.8892,48.9701,40973.0
2020-09-25 12:30:00,54.51,54.51,54.39,54.45,37498.0,48.988,48.988,48.8802,48.9341,37498.0
2020-09-25 12:40:00,54.48,54.65,54.47,54.54,59733.0,48.9611,49.1139,48.9521,49.015,59733.0
2020-09-25 12:50:00,54.54,54.63,54.54,54.58,17037.0,49.015,49.0959,49.015,49.0509,17037.0
2020-09-25 13:00:00,54.57,54.63,54.54,54.57,31097.0,49.042,49.0959,49.015,49.042,31097.0
2020-09-25 13:10:00,54.57,54.67,54.55,54.65,20500.0,49.042,49.1318,49.024,49.1139,20500.0
2020-09-25 13:20:00,54.67,54.76,54.67,54.75,34957.0,49.1318,49.2127,49.1318,49.2037,34957.0
2020-09-25 13:30:00,54.76,54.85,54.76,54.83,20723.0,49.2127,49.2936,49.2127,49.2756,20723.0
2020-09-25 13:40:00,54.82,54.92,54.82,54.91,25622.0,49.2666,49.3565,49.2666,49.3475,25622.0
2020-09-25 13:50:00,54.92,54.98,54.92,54.95,30757.0,49.3565,49.4104,49.3565,49.3835,30757.0
2020-09-25 14:00:00,54.95,55.02,54.95,55.01,45467.0,49.3835,49.4464,49.3835,49.4374,45467.0
2020-09-25 14:10:00,55.02,55.12,54.94,55.12,32341.0,49.4464,49.5362,49.3745,49.5362,32341.0
2020-09-25 14:20:00,55.1,55.18,55.08,55.16,44023.0,49.5183,49.5902,49.5003,49.5722,44023.0
2020-09-25 14:30:00,55.15,55.16,55.06,55.11,25891.0,49.5632,49.5722,49.4823,49.5273,25891.0
2020-09-25 14:40:00,55.13,55.17,55.07,55.15,48688.0,49.5452,49.5812,49.4913,49.5632,48688.0
2020-09-25 14:50:00,55.15,55.4,55.13,55.39,101405.0,49.5632,49.7879,49.5452,49.7789,101405.0
2020-09-25 15:00:00,55.38,55.57,55.36,55.56,110638.0,49.7699,49.9407,49.7519,49.9317,110638.0
2020-09-25 15:10:00,55.55,55.71,55.55,55.68,77622.0,49.9227,50.0665,49.9227,50.0395,77622.0
2020-09-25 15:20:00,55.68,55.84,55.65,55.77,119191.0,50.0395,50.1833,50.0126,50.1204,119191.0
2020-09-25 15:30:00,55.75,55.75,55.49,55.49,133533.0,50.1024,50.1024,49.8688,49.8688,133533.0
2020-09-25 15:40:00,55.5,55.51,55.42,55.44,176269.0,49.8777,49.8867,49.8059,49.8238,176269.0
2020-09-25 15:50:00,55.43,55.63,55.29,55.52,347442.0,49.8148,49.9946,49.689,49.8957,347442.0
2020-09-28 09:30:00,55.06,55.34,55.01,55.17,196568.0,49.4823,49.734,49.4374,49.5812,196568.0
2020-09-28 09:40:00,55.17,55.25,54.97,55.04,120812.0,49.5812,49.6531,49.4014,49.4643,120812.0
2020-09-28 09:50:00,55.04,55.05,54.85,54.92,80044.0,49.4643,49.4733,49.2936,49.3565,80044.0
2020-09-28 10:00:00,54.93,54.94,54.78,54.83,68157.0,49.3655,49.3745,49.2307,49.2756,68157.0
2020-09-28 10:10:00,54.84,55.08,54.83,55.07,44582.0,49.2846,49.5003,49.2756,49.4913,44582.0
2020-09-28 10:20:00,55.07,55.18,55.06,55.13,43455.0,49.4913,49.5902,49.4823,49.5452,43455.0
2020-09-28 10:30:00,55.12,55.15,55.02,55.03,44999.0,49.5362,49.5632,49.4464,49.4554,44999.0
2020-09-28 10:40:00,55.04,55.1,54.96,54.98,201558.0,49.4643,49.5183,49.3925,49.4104,201558.0
2020-09-28 10:50:00,54.98,55.02,54.85,54.9,132443.0,49.4104,49.4464,49.2936,49.3385,132443.0
2020-09-28 11:00:00,54.9,54.95,54.83,54.93,94596.0,49.3385,49.3835,49.2756,49.3655,94596.0
2020-09-28 11:10:00,54.94,54.95,54.86,54.9,34753.0,49.3745,49.3835,49.3026,49.3385,34753.0
2020-09-28 11:20:00,54.92,55.06,54.85,55.04,43541.0,49.3565,49.4823,49.2936,49.4643,43541.0
2020-09-28 11:30:00,55.04,55.13,54.81,54.92,97693.0,49.4643,49.5452,49.2576,49.3565,97693.0
2020-09-28 11:40:00,54.91,54.94,54.8,54.82,38861.0,49.3475,49.3745,49.2487,49.2666,38861.0
2020-09-28 11:50:00,54.82,54.87,54.74,54.79,38895.0,49.2666,49.3116,49.1947,49.2397,38895.0
2020-09-28 12:00:00,54.8,54.8,54.71,54.77,33056.0,49.2487,49.2487,49.1678,49.2217,33056.0
2020-09-28 12:10:00,54.75,54.77,54.6,54.62,43701.0,49.2037,49.2217,49.0689,49.0869,43701.0
2020-09-28 12:20:00,54.62,54.7,54.6,54.63,47929.0,49.0869,49.1588,49.0689,49.0959,47929.0
2020-09-28 12:30:00,54.64,54.77,54.61,54.76,30798.0,49.1049,49.2217,49.0779,49.2127,30798.0
2020-09-28 12:40:00,54.76,54.8,54.73,54.76,23702.0,49.2127,49.2487,49.1858,49.2127,23702.0
2020-09-28 12:50:00,54.76,54.79,54.71,54.77,34403.0,49.2127,49.2397,49.1678,49.2217,34403.0
2020-09-28 13:00:00,54.76,54.78,54.68,54.7,26754.0,49.2127,49.2307,49.1408,49.1588,26754.0
2020-09-28 13:10:00,54.7,54.73,54.67,54.7,28490.0,49.1588,49.1858,49.1318,49.1588,28490.0
2020-09-28 13:20:00,54.69,54.78,54.69,54.74,32513.0,49.1498,49.2307,49.1498,49.1947,32513.0
2020-09-28 13:30:00,54.74,54.82,54.73,54.8,47098.0,49.1947,49.2666,49.1858,49.2487,47098.0
2020-09-28 13:40:00,54.81,54.92,54.76,54.91,42743.0,49.2576,49.3565,49.2127,49.3475,42743.0
2020-09-28 13:50:00,54.91,54.95,54.82,54.83,38339.0,49.3475,49.3835,49.2666,49.2756,38339.0
2020-09-28 14:00:00,54.84,54.85,54.77,54.81,61995.0,49.2846,49.2936,49.2217,49.2576,61995.0
2020-09-28 14:10:00,54.81,54.88,54.81,54.84,31029.0,49.2576,49.3206,49.2576,49.2846,31029.0
2020-09-28 14:20:00,54.84,54.85,54.79,54.85,32605.0,49.2846,49.2936,49.2397,49.2936,32605.0
2020-09-28 14:30:00,54.84,54.85,54.78,54.84,27298.0,49.2846,49.2936,49.2307,49.2846,27298.0
2020-09-28 14:40:00,54.84,54.85,54.75,54.77,34475.0,49.2846,49.2936,49.2037,49.2217,34475.0
2020-09-28 14:50:00,54.78,54.81,54.77,54.77,26174.0,49.2307,49.2576,49.2217,49.2217,26174.0
2020-09-28 15:00:00,54.79,54.79,54.72,54.73,22077.0,49.2397,49.2397,49.1768,49.1858,22077.0
2020-09-28 15:10:00,54.73,54.77,54.72,54.74,31184.0,49.1858,49.2217,49.1768,49.1947,31184.0
2020-09-28 15:20:00,54.73,54.78,54.72,54.77,37970.0,49.1858,49.2307,49.1768,49.2217,37970.0
2020-09-28 15:30:00,54.78,54.79,54.72,54.78,55591.0,49.2307,49.2397,49.1768,49.2307,55591.0
2020-09-28 15:40:00,54.78,54.79,54.7,54.71,87949.0,49.2307,49.2397,49.1588,49.1678,87949.0
2020-09-28 15:50:00,54.7,54.78,54.69,54.75,118263.0,49.1588,49.2307,49.1498,49.2037,118263.0
2020-09-29 09:30:00,54.72,55.07,54.71,55.06,245785.0,49.1768,49.4913,49.1678,49.4823,245785.0
2020-09-29 09:40:00,55.07,55.11,54.91,54.95,215913.0,49.4913,49.5273,49.3475,49.3835,215913.0
2020-09-29 09:50:00,54.95,55.0,54.84,54.99,81386.0,49.3835,49.4284,49.2846,49.4194,81386.0
2020-09-29 10:00:00,55.0,55.15,54.96,55.12,169631.0,49.4284,49.5632,49.3925,49.5362,169631.0
2020-09-29 10:10:00,55.12,55.2,54.98,55.02,123159.0,49.5362,49.6081,49.4104,49.4464,123159.0
2020-09-29 10:20:00,55.02,55.03,54.92,54.92,60558.0,49.4464,49.4554,49.3565,49.3565,60558.0
2020-09-29 10:30:00,54.92,54.94,54.74,54.77,69262.0,49.3565,49.3745,49.1947,49.2217,69262.0
2020-09-29 10:40:00,54.77,54.91,54.73,54.88,108273.0,49.2217,49.3475,49.1858,49.3206,108273.0
2020-09-29 10:50:00,54.87,54.93,54.85,54.88,52999.0,49.3116,49.3655,49.2936,49.3206,52999.0
2020-09-29 11:00:00,54.88,54.98,54.82,54.9,55876.0,49.3206,49.4104,49.2666,49.3385,55876.0
2020-09-29 11:10:00,54.91,55.0,54.9,54.96,60723.0,49.3475,49.4284,49.3385,49.3925,60723.0
2020-09-29 11:20:00,54.96,55.12,54.95,55.05,130167.0,49.3925,49.5362,49.3835,49.4733,130167.0
2020-09-29 11:30:00,55.06,55.13,54.93,55.0,169318.0,49.4823,49.5452,49.3655,49.4284,169318.0
2020-09-29 11:40:00,55.01,55.02,54.79,54.81,33552.0,49.4374,49.4464,49.2397,49.2576,33552.0
2020-09-29 11:50:00,54.8,54.86,54.75,54.76,33906.0,49.2487,49.3026,49.2037,49.2127,33906.0
2020-09-29 12:00:00,54.77,54.88,54.76,54.87,68543.0,49.2217,49.3206,49.2127,49.3116,68543.0
2020-09-29 12:10:00,54.86,54.86,54.8,54.82,34117.0,49.3026,49.3026,49.2487,49.2666,34117.0
2020-09-29 12:20:00,54.82,54.87,54.8,54.85,49204.0,49.2666,49.3116,49.2487,49.2936,49204.0
2020-09-29 12:30:00,54.86,54.87,54.81,54.86,41601.0,49.3026,49.3116,49.2576,49.3026,41601.0
2020-09-29 12:40:00,54.86,54.94,54.84,54.91,59303.0,49.3026,49.3745,49.2846,49.3475,59303.0
2020-09-29 12:50:00,54.91,54.94,54.85,54.86,41938.0,49.3475,49.3745,49.2936,49.3026,41938.0
2020-09-29 13:00:00,54.86,54.87,54.73,54.75,50544.0,49.3026,49.3116,49.1858,49.2037,50544.0
2020-09-29 13:10:00,54.76,54.8,54.7,54.78,60058.0,49.2127,49.2487,49.1588,49.2307,60058.0
2020-09-29 13:20:00,54.77,54.82,54.74,54.82,25854.0,49.2217,49.2666,49.1947,49.2666,25854.0
2020-09-29 13:30:00,54.83,54.91,54.83,54.9,36891.0,49.2756,49.3475,49.2756,49.3385,36891.0
2020-09-29 13:40:00,54.9,54.93,54.85,54.93,27016.0,49.3385,49.3655,49.2936,49.3655,27016.0
2020-09-29 13:50:00,54.93,55.07,54.92,55.06,57517.0,49.3655,49.4913,49.3565,49.4823,57517.0
2020-09-29 14:00:00,55.05,55.08,55.0,55.05,21161.0,49.4733,49.5003,49.4284,49.4733,21161.0
2020-09-29 14:10:00,55.05,55.08,54.99,55.07,19562.0,49.4733,49.5003,49.4194,49.4913,19562.0
2020-09-29 14:20:00,55.06,55.09,55.02,55.08,24094.0,49.4823,49.5093,49.4464,49.5003,24094.0
2020-09-29 14:30:00,55.08,55.13,55.07,55.11,20845.0,49.5003,49.5452,49.4913,49.5273,20845.0
2020-09-29 14:40:00,55.09,55.14,55.08,55.11,23046.0,49.5093,49.5542,49.5003,49.5273,23046.0
2020-09-29 14:50:00,55.1,55.12,55.06,55.06,22951.0,49.5183,49.5362,49.4823,49.4823,22951.0
2020-09-29 15:00:00,55.07,55.09,54.91,54.91,32397.0,49.4913,49.5093,49.3475,49.3475,32397.0
2020-09-29 15:10:00,54.92,55.02,54.91,54.99,29594.0,49.3565,49.4464,49.3475,49.4194,29594.0
2020-09-29 15:20:00,54.99,55.03,54.95,55.03,45415.0,49.4194,49.4554,49.3835,49.4554,45415.0
2020-09-29 15:30:00,55.02,55.06,54.97,54.99,62572.0,49.4464,49.4823,49.4014,49.4194,62572.0
2020-09-29 15:40:00,54.99,55.1,54.96,55.08,59726.0,49.4194,49.5183,49.3925,49.5003,59726.0
2020-09-29 15:50:00,55.07,55.12,55.02,55.11,343812.0,49.4913,49.5362,49.4464,49.5273,343812.0
2020-09-30 09:30:00,55.0,55.14,54.88,54.9,156528.0,49.4284,49.5542,49.3206,49.3385,156528.0
2020-09-30 09:40:00,54.9,55.01,54.88,54.97,49036.0,49.3385,49.4374,49.3206,49.4014,49036.0
2020-09-30 09:50:00,54.96,55.02,54.92,54.98,59065.0,49.3925,49.4464,49.3565,49.4104,59065.0
2020-09-30 10:00:00,54.97,54.99,54.81,54.85,44477.0,49.4014,49.4194,49.2576,49.2936,44477.0
2020-09-30 10:10:00,54.87,55.08,54.87,55.01,42169.0,49.3116,49.5003,49.3116,49.4374,42169.0
2020-09-30 10:20:00,55.0,55.07,54.94,55.0,37088.0,49.4284,49.4913,49.3745,49.4284,37088.0
2020-09-30 10:30:00,55.0,55.07,54.93,54.94,24448.0,49.4284,49.4913,49.3655,49.3745,24448.0
2020-09-30 10:40:00,54.96,55.11,54.93,55.08,27326.0,49.3925,49.5273,49.3655,49.5003,27326.0
2020-09-30 10:50:00,55.09,55.09,54.96,54.96,20042.0,49.5093,49.5093,49.3925,49.3925,20042.0
2020-09-30 11:00:00,54.96,55.03,54.84,55.0,95058.0,49.3925,49.4554,49.2846,49.4284,95058.0
2020-09-30 11:10:00,55.0,55.17,54.99,55.09,76422.0,49.4284,49.5812,49.4194,49.5093,76422.0
2020-09-30 11:20:00,55.09,55.11,54.94,54.98,129531.0,49.5093,49.5273,49.3745,49.4104,129531.0
2020-09-30 11:30:00,54.98,55.01,54.75,54.8,124707.0,49.4104,49.4374,49.2037,49.2487,124707.0
2020-09-30 11:40:00,54.81,54.92,54.81,54.88,42848.0,49.2576,49.3565,49.2576,49.3206,42848.0
2020-09-30 11:50:00,54.88,54.94,54.88,54.91,27376.0,49.3206,49.3745,49.3206,49.3475,27376.0
2020-09-30 12:00:00,54.91,54.93,54.86,54.87,17881.0,49.3475,49.3655,49.3026,49.3116,17881.0
2020-09-30 12:10:00,54.88,54.97,54.88,54.97,36415.0,49.3206,49.4014,49.3206,49.4014,36415.0
2020-09-30 12:20:00,54.96,55.45,54.96,55.29,461761.0,49.3925,49.8328,49.3925,49.689,461761.0
2020-09-30 12:30:00,55.3,55.37,55.13,55.18,94533.0,49.698,49.7609,49.5452,49.5902,94533.0
2020-09-30 12:40:00,55.18,55.18,55.03,55.09,43242.0,49.5902,49.5902,49.4554,49.5093,43242.0
2020-09-30 12:50:00,55.1,55.1,55.0,55.01,16387.0,49.5183,49.5183,49.4284,49.4374,16387.0
2020-09-30 13:00:00,55.0,55.06,54.94,54.97,31723.0,49.4284,49.4823,49.3745,49.4014,31723.0
2020-09-30 13:10:00,54.98,54.99,54.94,54.95,16386.0,49.4104,49.4194,49.3745,49.3835,16386.0
2020-09-30 13:20:00,54.94,54.95,54.85,54.88,63351.0,49.3745,49.3835,49.2936,49.3206,63351.0
2020-09-30 13:30:00,54.88,54.96,54.87,54.94,67810.0,49.3206,49.3925,49.3116,49.3745,67810.0
2020-09-30 13:40:00,54.95,54.95,54.89,54.93,28232.0,49.3835,49.3835,49.3295,49.3655,28232.0
2020-09-30 13:50:00,54.92,54.95,54.88,54.92,23913.0,49.3565,49.3835,49.3206,49.3565,23913.0
2020-09-30 14:00:00,54.92,55.04,54.91,55.04,50014.0,49.3565,49.4643,49.3475,49.4643,50014.0
2020-09-30 14:10:00,55.04,55.07,54.91,54.94,55720.0,49.4643,49.4913,49.3475,49.3745,55720.0
2020-09-30 14:20:00,54.94,54.98,54.78,54.89,72395.0,49.3745,49.4104,49.2307,49.3295,72395.0
2020-09-30 14:30:00,54.86,54.88,54.81,54.82,25374.0,49.3026,49.3206,49.2576,49.2666,25374.0
2020-09-30 14:40:00,54.81,54.86,54.71,54.75,45640.0,49.2576,49.3026,49.1678,49.2037,45640.0
2020-09-30 14:50:00,54.74,54.86,54.71,54.84,29656.0,49.1947,49.3026,49.1678,49.2846,29656.0
2020-09-30 15:00:00,54.82,54.86,54.79,54.85,30604.0,49.2666,49.3026,49.2397,49.2936,30604.0
2020-09-30 15:10:00,54.84,54.85,54.64,54.69,55239.0,49.2846,49.2936,49.1049,49.1498,55239.0
2020-09-30 15:20:00,54.69,54.72,54.61,54.71,37998.0,49.1498,49.1768,49.0779,49.1678,37998.0
2020-09-30 15:30:00,54.68,54.82,54.66,54.77,57012.0,49.1408,49.2666,49.1228,49.2217,57012.0
2020-09-30 15:40:00,54.77,54.88,54.73,54.85,50086.0,49.2217,49.3206,49.1858,49.2936,50086.0
2020-09-30 15:50:00,54.85,54.94,54.79,54.79,150817.0,49.2936,49.3745,49.2397,49.2397,150817.0
2020-10-01 09:30:00,55.2,55.31,55.08,55.21,156758.0,49.6081,49.707,49.5003,49.6171,156758.0
2020-10-01 09:40:00,55.2,55.21,54.91,54.97,102946.0,49.6081,49.6171,49.3475,49.4014,102946.0
2020-10-01 09:50:00,54.97,55.05,54.81,54.81,112911.0,49.4014,49.4733,49.2576,49.2576,112911.0
2020-10-01 10:00:00,54.81,54.99,54.8,54.88,140665.0,49.2576,49.4194,49.2487,49.3206,140665.0
2020-10-01 10:10:00,54.87,54.92,54.79,54.86,86006.0,49.3116,49.3565,49.2397,49.3026,86006.0
2020-10-01 10:20:00,54.86,54.95,54.79,54.86,49805.0,49.3026,49.3835,49.2397,49.3026,49805.0
2020-10-01 10:30:00,54.85,54.99,54.85,54.96,68935.0,49.2936,49.4194,49.2936,49.3925,68935.0
2020-10-01 10:40:00,54.96,55.01,54.85,54.89,107444.0,49.3925,49.4374,49.2936,49.3295,107444.0
2020-10-01 10:50:00,54.88,54.9,54.76,54.83,99768.0,49.3206,49.3385,49.2127,49.2756,99768.0
2020-10-01 11:00:00,54.84,54.93,54.74,54.81,94760.0,49.2846,49.3655,49.1947,49.2576,94760.0
2020-10-01 11:10:00,54.8,54.86,54.77,54.77,78003.0,49.2487,49.3026,49.2217,49.2217,78003.0
2020-10-01 11:20:00,54.78,54.79,54.72,54.77,83469.0,49.2307,49.2397,49.1768,49.2217,83469.0
2020-10-01 11:30:00,54.74,54.8,54.69,54.69,110575.0,49.1947,49.2487,49.1498,49.1498,110575.0
2020-10-01 11:40:00,54.7,54.7,54.55,54.55,99986.0,49.1588,49.1588,49.024,49.024,99986.0
2020-10-01 11:50:00,54.54,54.66,54.53,54.62,54615.0,49.015,49.1228,49.006,49.0869,54615.0
2020-10-01 12:00:00,54.62,54.68,54.61,54.63,38804.0,49.0869,49.1408,49.0779,49.0959,38804.0
2020-10-01 12:10:00,54.63,54.63,54.51,54.56,40717.0,49.0959,49.0959,48.988,49.033,40717.0
2020-10-01 12:20:00,54.57,54.6,54.51,54.52,128248.0,49.042,49.0689,48.988,48.997,128248.0
2020-10-01 12:30:00,54.53,54.62,54.5,54.55,107880.0,49.006,49.0869,48.9791,49.024,107880.0
2020-10-01 12:40:00,54.55,54.67,54.55,54.61,45945.0,49.024,49.1318,49.024,49.0779,45945.0
2020-10-01 12:50:00,54.6,54.61,54.51,54.53,29922.0,49.0689,49.0779,48.988,49.006,29922.0
2020-10-01 13:00:00,54.53,54.56,54.46,54.53,69063.0,49.006,49.033,48.9431,49.006,69063.0
2020-10-01 13:10:00,54.52,54.53,54.43,54.47,41640.0,48.997,49.006,48.9161,48.9521,41640.0
2020-10-01 13:20:00,54.47,54.49,54.4,54.44,35910.0,48.9521,48.9701,48.8892,48.9251,35910.0
2020-10-01 13:30:00,54.43,54.44,54.39,54.4,36330.0,48.9161,48.9251,48.8802,48.8892,36330.0
2020-10-01 13:40:00,54.39,54.4,54.32,54.32,38890.0,48.8802,48.8892,48.8173,48.8173,38890.0
2020-10-01 13:50:00,54.33,54.39,54.3,54.32,39499.0,48.8263,48.8802,48.7993,48.8173,39499.0
2020-10-01 14:00:00,54.33,54.4,54.22,54.26,60408.0,48.8263,48.8892,48.7274,48.7634,60408.0
2020-10-01 14:10:00,54.25,54.34,54.23,54.3,41693.0,48.7544,48.8353,48.7364,48.7993,41693.0
2020-10-01 14:20:00,54.31,54.38,54.27,54.37,35174.0,48.8083,48.8712,48.7723,48.8622,35174.0
2020-10-01 14:30:00,54.37,54.4,54.35,54.37,36183.0,48.8622,48.8892,48.8442,48.8622,36183.0
2020-10-01 14:40:00,54.38,54.39,54.34,54.35,43150.0,48.8712,48.8802,48.8353,48.8442,43150.0
2020-10-01 14:50:00,54.34,54.44,54.34,54.42,21567.0,48.8353,48.9251,48.8353,48.9072,21567.0
2020-10-01 15:00:00,54.43,54.52,54.41,54.45,51146.0,48.9161,48.997,48.8982,48.9341,51146.0
2020-10-01 15:10:00,54.45,54.48,54.35,54.35,32718.0,48.9341,48.9611,48.8442,48.8442,32718.0
2020-10-01 15:20:00,54.35,54.36,54.27,54.29,51964.0,48.8442,48.8532,48.7723,48.7903,51964.0
2020-10-01 15:30:00,54.29,54.33,54.24,54.28,345976.0,48.7903,48.8263,48.7454,48.7813,345976.0
2020-10-01 15:40:00,54.28,54.29,54.23,54.27,128267.0,48.7813,48.7903,48.7364,48.7723,128267.0
2020-10-01 15:50:00,54.26,54.4,54.25,54.31,532370.0,48.7634,48.8892,48.7544,48.8083,532370.0
2020-10-02 09:30:00,54.42,54.48,54.21,54.37,437399.0,48.9072,48.9611,48.7184,48.8622,437399.0
2020-10-02 09:40:00,54.37,54.76,54.36,54.63,271224.0,48.8622,49.2127,48.8532,49.0959,271224.0
2020-10-02 09:50:00,54.63,54.63,54.48,54.54,84172.0,49.0959,49.0959,48.9611,49.015,84172.0
2020-10-02 10:00:00,54.53,54.57,54.4,54.5,114548.0,49.006,49.042,48.8892,48.9791,114548.0
2020-10-02 10:10:00,54.51,54.52,54.3,54.33,67782.0,48.988,48.997,48.7993,48.8263,67782.0
2020-10-02 10:20:00,54.32,54.37,54.28,54.33,112286.0,48.8173,48.8622,48.7813,48.8263,112286.0
2020-10-02 10:30:00,54.32,54.38,54.28,54.35,65283.0,48.8173,48.8712,48.7813,48.8442,65283.0
2020-10-02 10:40:00,54.35,54.37,54.24,54.28,126560.0,48.8442,48.8622,48.7454,48.7813,126560.0
2020-10-02 10:50:00,54.28,54.31,54.21,54.3,140830.0,48.7813,48.8083,48.7184,48.7993,140830.0
2020-10-02 11:00:00,54.3,54.38,54.22,54.35,163051.0,48.7993,48.8712,48.7274,48.8442,163051.0
2020-10-02 11:10:00,54.35,54.4,54.28,54.38,148990.0,48.8442,48.8892,48.7813,48.8712,148990.0
2020-10-02 11:20:00,54.36,54.43,54.32,54.37,144059.0,48.8532,48.9161,48.8173,48.8622,144059.0
2020-10-02 11:30:00,54.37,54.52,54.36,54.41,154743.0,48.8622,48.997,48.8532,48.8982,154743.0
2020-10-02 11:40:00,54.41,54.46,54.38,54.44,50471.0,48.8982,48.9431,48.8712,48.9251,50471.0
2020-10-02 11:50:00,54.43,54.43,54.2,54.2,110582.0,48.9161,48.9161,48.7094,48.7094,110582.0
2020-10-02 12:00:00,54.2,54.28,54.13,54.26,54905.0,48.7094,48.7813,48.6465,48.7634,54905.0
2020-10-02 12:10:00,54.26,54.43,54.25,54.4,48889.0,48.7634,48.9161,48.7544,48.8892,48889.0
2020-10-02 12:20:00,54.4,54.44,54.33,54.38,94324.0,48.8892,48.9251,48.8263,48.8712,94324.0
2020-10-02 12:30:00,54.39,54.43,54.36,54.4,85374.0,48.8802,48.9161,48.8532,48.8892,85374.0
2020-10-02 12:40:00,54.4,54.45,54.38,54.44,50381.0,48.8892,48.9341,48.8712,48.9251,50381.0
2020-10-02 12:50:00,54.44,54.45,54.34,54.37,55784.0,48.9251,48.9341,48.8353,48.8622,55784.0
2020-10-02 13:00:00,54.37,54.39,54.34,54.36,57804.0,48.8622,48.8802,48.8353,48.8532,57804.0
2020-10-02 13:10:00,54.36,54.39,54.33,54.38,37552.0,48.8532,48.8802,48.8263,48.8712,37552.0
2020-10-02 13:20:00,54.37,54.42,54.36,54.38,82864.0,48.8622,48.9072,48.8532,48.8712,82864.0
2020-10-02 13:30:00,54.39,54.39,54.29,54.34,44101.0,48.8802,48.8802,48.7903,48.8353,44101.0
2020-10-02 13:40:00,54.35,54.36,54.24,54.32,61337.0,48.8442,48.8532,48.7454,48.8173,61337.0
2020-10-02 13:50:00,54.33,54.33,54.28,54.3,31843.0,48.8263,48.8263,48.7813,48.7993,31843.0
2020-10-02 14:00:00,54.3,54.38,54.29,54.37,32120.0,48.7993,48.8712,48.7903,48.8622,32120.0
2020-10-02 14:10:00,54.37,54.38,54.32,54.36,20965.0,48.8622,48.8712,48.8173,48.8532,20965.0
2020-10-02 14:20:00,54.37,54.41,54.35,54.4,63613.0,48.8622,48.8982,48.8442,48.8892,63613.0
2020-10-02 14:30:00,54.41,54.42,54.34,54.38,65786.0,48.8982,48.9072,48.8353,48.8712,65786.0
2020-10-02 14:40:00,54.39,54.4,54.35,54.35,22785.0,48.8802,48.8892,48.8442,48.8442,22785.0
2020-10-02 14:50:00,54.36,54.41,54.33,54.38,42747.0,48.8532,48.8982,48.8263,48.8712,42747.0
2020-10-02 15:00:00,54.37,54.39,54.32,54.32,31544.0,48.8622,48.8802,48.8173,48.8173,31544.0
2020-10-02 15:10:00,54.32,54.37,54.27,54.33,62275.0,48.8173,48.8622,48.7723,48.8263,62275.0
2020-10-02 15:20:00,54.32,54.37,54.31,54.34,46438.0,48.8173,48.8622,48.8083,48.8353,46438.0
2020-10-02 15:30:00,54.35,54.39,54.33,54.35,74865.0,48.8442,48.8802,48.8263,48.8442,74865.0
2020-10-02 15:40:00,54.35,54.37,54.28,54.31,107437.0,48.8442,48.8622,48.7813,48.8083,107437.0
2020-10-02 15:50:00,54.31,54.32,54.21,54.23,220168.0,48.8083,48.8173,48.7184,48.7364,220168.0
2020-10-05 09:30:00,54.46,54.65,54.43,54.61,154937.0,48.9431,49.1139,48.9161,49.0779,154937.0
2020-10-05 09:40:00,54.61,54.66,54.54,54.55,117602.0,49.0779,49.1228,49.015,49.024,117602.0
2020-10-05 09:50:00,54.56,54.61,54.45,54.48,168020.0,49.033,49.0779,48.9341,48.9611,168020.0
2020-10-05 10:00:00,54.5,54.62,54.35,54.62,143871.0,48.9791,49.0869,48.8442,49.0869,143871.0
2020-10-05 10:10:00,54.62,54.65,54.52,54.58,227440.0,49.0869,49.1139,48.997,49.0509,227440.0
2020-10-05 10:20:00,54.57,54.85,54.56,54.76,64545.0,49.042,49.2936,49.033,49.2127,64545.0
2020-10-05 10:30:00,54.77,54.8,54.65,54.7,152001.0,49.2217,49.2487,49.1139,49.1588,152001.0
2020-10-05 10:40:00,54.7,54.75,54.66,54.67,110445.0,49.1588,49.2037,49.1228,49.1318,110445.0
2020-10-05 10:50:00,54.66,54.7,54.63,54.66,188485.0,49.1228,49.1588,49.0959,49.1228,188485.0
2020-10-05 11:00:00,54.65,54.7,54.62,54.66,105422.0,49.1139,49.1588,49.0869,49.1228,105422.0
2020-10-05 11:10:00,54.67,54.67,54.57,54.58,164902.0,49.1318,49.1318,49.042,49.0509,164902.0
2020-10-05 11:20:00,54.58,54.63,54.54,54.59,214180.0,49.0509,49.0959,49.015,49.0599,214180.0
2020-10-05 11:30:00,54.6,54.6,54.5,54.54,88061.0,49.0689,49.0689,48.9791,49.015,88061.0
2020-10-05 11:40:00,54.54,54.61,54.54,54.57,44890.0,49.015,49.0779,49.015,49.042,44890.0
2020-10-05 11:50:00,54.56,54.57,54.5,54.55,84349.0,49.033,49.042,48.9791,49.024,84349.0
2020-10-05 12:00:00,54.55,54.58,54.51,54.54,34196.0,49.024,49.0509,48.988,49.015,34196.0
2020-10-05 12:10:00,54.54,54.56,54.48,54.5,24952.0,49.015,49.033,48.9611,48.9791,24952.0
2020-10-05 12:20:00,54.5,54.53,54.48,54.52,29308.0,48.9791,49.006,48.9611,48.997,29308.0
2020-10-05 12:30:00,54.53,54.53,54.47,54.48,33933.0,49.006,49.006,48.9521,48.9611,33933.0
2020-10-05 12:40:00,54.47,54.49,54.4,54.42,47045.0,48.9521,48.9701,48.8892,48.9072,47045.0
2020-10-05 12:50:00,54.42,54.45,54.4,54.45,35381.0,48.9072,48.9341,48.8892,48.9341,35381.0
2020-10-05 13:00:00,54.45,54.45,54.4,54.41,32297.0,48.9341,48.9341,48.8892,48.8982,32297.0
2020-10-05 13:10:00,54.41,54.44,54.38,54.4,39157.0,48.8982,48.9251,48.8712,48.8892,39157.0
2020-10-05 13:20:00,54.4,54.42,54.38,54.4,25505.0,48.8892,48.9072,48.8712,48.8892,25505.0
2020-10-05 13:30:00,54.4,54.4,54.36,54.39,49436.0,48.8892,48.8892,48.8532,48.8802,49436.0
2020-10-05 13:40:00,54.39,54.39,54.28,54.29,215438.0,48.8802,48.8802,48.7813,48.7903,215438.0
2020-10-05 13:50:00,54.28,54.28,54.22,54.24,45335.0,48.7813,48.7813,48.7274,48.7454,45335.0
2020-10-05 14:00:00,54.23,54.23,54.18,54.2,43149.0,48.7364,48.7364,48.6915,48.7094,43149.0
2020-10-05 14:10:00,54.2,54.22,54.18,54.22,28217.0,48.7094,48.7274,48.6915,48.7274,28217.0
2020-10-05 14:20:00,54.23,54.28,54.21,54.23,41347.0,48.7364,48.7813,48.7184,48.7364,41347.0
2020-10-05 14:30:00,54.23,54.27,54.21,54.23,37947.0,48.7364,48.7723,48.7184,48.7364,37947.0
2020-10-05 14:40:00,54.23,54.26,54.22,54.26,27310.0,48.7364,48.7634,48.7274,48.7634,27310.0
2020-10-05 14:50:00,54.25,54.32,54.24,54.31,48137.0,48.7544,48.8173,48.7454,48.8083,48137.0
2020-10-05 15:00:00,54.31,54.34,54.29,54.33,90369.0,48.8083,48.8353,48.7903,48.8263,90369.0
2020-10-05 15:10:00,54.33,54.43,54.32,54.39,71643.0,48.8263,48.9161,48.8173,48.8802,71643.0
2020-10-05 15:20:00,54.4,54.46,54.37,54.44,78982.0,48.8892,48.9431,48.8622,48.9251,78982.0
2020-10-05 15:30:00,54.45,54.58,54.44,54.52,119917.0,48.9341,49.0509,48.9251,48.997,119917.0
2020-10-05 15:40:00,54.52,54.6,54.51,54.55,72633.0,48.997,49.0689,48.988,49.024,72633.0
2020-10-05 15:50:00,54.55,54.59,54.49,54.5,372877.0,49.024,49.0599,48.9701,48.9791,372877.0
2020-10-06 09:30:00,54.15,54.28,54.05,54.09,113865.0,48.6645,48.7813,48.5746,48.6106,113865.0
2020-10-06 09:40:00,54.08,54.21,53.99,54.01,150780.0,48.6016,48.7184,48.5207,48.5387,150780.0
2020-10-06 09:50:00,54.01,54.07,53.91,53.98,104255.0,48.5387,48.5926,48.4488,48.5117,104255.0
2020-10-06 10:00:00,53.98,54.05,53.97,54.02,62710.0,48.5117,48.5746,48.5027,48.5477,62710.0
2020-10-06 10:10:00,54.03,54.07,53.98,54.05,59498.0,48.5567,48.5926,48.5117,48.5746,59498.0
2020-10-06 10:20:00,54.06,54.06,53.98,53.99,53802.0,48.5836,48.5836,48.5117,48.5207,53802.0
2020-10-06 10:30:00,54.0,54.0,53.88,53.91,82464.0,48.5297,48.5297,48.4219,48.4488,82464.0
2020-10-06 10:40:00,53.91,53.97,53.82,53.9,134078.0,48.4488,48.5027,48.3679,48.4398,134078.0
2020-10-06 10:50:00,53.9,53.9,53.77,53.77,101388.0,48.4398,48.4398,48.323,48.323,101388.0
2020-10-06 11:00:00,53.77,53.86,53.75,53.83,64295.0,48.323,48.4039,48.305,48.3769,64295.0
2020-10-06 11:10:00,53.82,53.86,53.78,53.84,57053.0,48.3679,48.4039,48.332,48.3859,57053.0
2020-10-06 11:20:00,53.84,53.9,53.79,53.89,57782.0,48.3859,48.4398,48.341,48.4308,57782.0
2020-10-06 11:30:00,53.89,54.0,53.86,53.98,85819.0,48.4308,48.5297,48.4039,48.5117,85819.0
2020-10-06 11:40:00,53.98,54.08,53.97,54.05,53535.0,48.5117,48.6016,48.5027,48.5746,53535.0
2020-10-06 11:50:00,54.02,54.05,53.98,54.04,61327.0,48.5477,48.5746,48.5117,48.5656,61327.0
2020-10-06 12:00:00,54.04,54.09,54.03,54.06,53924.0,48.5656,48.6106,48.5567,48.5836,53924.0
2020-10-06 12:10:00,54.06,54.11,54.05,54.1,28984.0,48.5836,48.6286,48.5746,48.6196,28984.0
2020-10-06 12:20:00,54.11,54.17,54.08,54.15,39719.0,48.6286,48.6825,48.6016,48.6645,39719.0
2020-10-06 12:30:00,54.16,54.18,54.13,54.18,44120.0,48.6735,48.6915,48.6465,48.6915,44120.0
2020-10-06 12:40:00,54.18,54.28,54.18,54.28,66291.0,48.6915,48.7813,48.6915,48.7813,66291.0
2020-10-06 12:50:00,54.28,54.3,54.27,54.27,26277.0,48.7813,48.7993,48.7723,48.7723,26277.0
2020-10-06 13:00:00,54.27,54.28,54.21,54.28,42919.0,48.7723,48.7813,48.7184,48.7813,42919.0
2020-10-06 13:10:00,54.28,54.31,54.24,54.29,32627.0,48.7813,48.8083,48.7454,48.7903,32627.0
2020-10-06 13:20:00,54.3,54.32,54.23,54.24,33029.0,48.7993,48.8173,48.7364,48.7454,33029.0
2020-10-06 13:30:00,54.24,54.32,54.24,54.3,36962.0,48.7454,48.8173,48.7454,48.7993,36962.0
2020-10-06 13:40:00,54.3,54.33,54.27,54.27,35135.0,48.7993,48.8263,48.7723,48.7723,35135.0
2020-10-06 13:50:00,54.27,54.31,54.24,54.3,35285.0,48.7723,48.8083,48.7454,48.7993,35285.0
2020-10-06 14:00:00,54.29,54.39,54.27,54.37,62835.0,48.7903,48.8802,48.7723,48.8622,62835.0
2020-10-06 14:10:00,54.37,54.42,54.35,54.4,25868.0,48.8622,48.9072,48.8442,48.8892,25868.0
2020-10-06 14:20:00,54.4,54.44,54.38,54.44,43000.0,48.8892,48.9251,48.8712,48.9251,43000.0
2020-10-06 14:30:00,54.44,54.49,54.42,54.48,50021.0,48.9251,48.9701,48.9072,48.9611,50021.0
2020-10-06 14:40:00,54.48,54.53,54.3,54.33,64481.0,48.9611,49.006,48.7993,48.8263,64481.0
2020-10-06 14:50:00,54.31,54.31,53.94,54.06,147414.0,48.8083,48.8083,48.4758,48.5836,147414.0
2020-10-06 15:00:00,54.05,54.07,53.85,53.95,59689.0,48.5746,48.5926,48.3949,48.4848,59689.0
2020-10-06 15:10:00,53.93,54.03,53.89,53.91,56985.0,48.4668,48.5567,48.4308,48.4488,56985.0
2020-10-06 15:20:00,53.93,53.95,53.85,53.91,65745.0,48.4668,48.4848,48.3949,48.4488,65745.0
2020-10-06 15:30:00,53.91,54.09,53.9,54.03,75528.0,48.4488,48.6106,48.4398,48.5567,75528.0
2020-10-06 15:40:00,54.04,54.04,53.73,53.78,185017.0,48.5656,48.5656,48.2871,48.332,185017.0
2020-10-06 15:50:00,53.77,53.78,53.67,53.72,276677.0,48.323,48.332,48.2331,48.2781,276677.0
2020-10-07 09:30:00,53.81,53.93,53.6,53.61,237488.0,48.3589,48.4668,48.1702,48.1792,237488.0
2020-10-07 09:40:00,53.61,53.71,53.48,53.5,155830.0,48.1792,48.2691,48.0624,48.0804,155830.0
2020-10-07 09:50:00,53.49,53.54,53.39,53.41,112263.0,48.0714,48.1163,47.9815,47.9995,112263.0
2020-10-07 10:00:00,53.41,53.47,53.33,53.45,189336.0,47.9995,48.0534,47.9276,48.0354,189336.0
2020-10-07 10:10:00,53.45,53.56,53.38,53.56,60859.0,48.0354,48.1343,47.9725,48.1343,60859.0
2020-10-07 10:20:00,53.55,53.6,53.51,53.54,43626.0,48.1253,48.1702,48.0893,48.1163,43626.0
2020-10-07 10:30:00,53.54,53.63,53.52,53.6,39484.0,48.1163,48.1972,48.0983,48.1702,39484.0
2020-10-07 10:40:00,53.61,53.72,53.61,53.71,38749.0,48.1792,48.2781,48.1792,48.2691,38749.0
2020-10-07 10:50:00,53.71,53.72,53.6,53.62,38349.0,48.2691,48.2781,48.1702,48.1882,38349.0
2020-10-07 11:00:00,53.61,53.69,53.6,53.65,45759.0,48.1792,48.2511,48.1702,48.2152,45759.0
2020-10-07 11:10:00,53.66,53.68,53.58,53.6,62750.0,48.2241,48.2421,48.1522,48.1702,62750.0
2020-10-07 11:20:00,53.6,53.72,53.57,53.71,94672.0,48.1702,48.2781,48.1433,48.2691,94672.0
2020-10-07 11:30:00,53.7,53.72,53.61,53.63,73320.0,48.2601,48.2781,48.1792,48.1972,73320.0
2020-10-07 11:40:00,53.63,53.64,53.55,53.57,70654.0,48.1972,48.2062,48.1253,48.1433,70654.0
2020-10-07 11:50:00,53.57,53.61,53.56,53.57,69539.0,48.1433,48.1792,48.1343,48.1433,69539.0
2020-10-07 12:00:00,53.58,53.64,53.57,53.61,21735.0,48.1522,48.2062,48.1433,48.1792,21735.0
2020-10-07 12:10:00,53.61,53.63,53.57,53.58,25565.0,48.1792,48.1972,48.1433,48.1522,25565.0
2020-10-07 12:20:00,53.58,53.6,53.54,53.55,80382.0,48.1522,48.1702,48.1163,48.1253,80382.0
2020-10-07 12:30:00,53.56,53.57,53.45,53.48,40798.0,48.1343,48.1433,48.0354,48.0624,40798.0
2020-10-07 12:40:00,53.49,53.53,53.45,53.45,27679.0,48.0714,48.1073,48.0354,48.0354,27679.0
2020-10-07 12:50:00,53.44,53.46,53.33,53.44,139764.0,48.0264,48.0444,47.9276,48.0264,139764.0
2020-10-07 13:00:00,53.44,53.45,53.37,53.4,39240.0,48.0264,48.0354,47.9635,47.9905,39240.0
2020-10-07 13:10:00,53.4,53.43,53.38,53.42,25127.0,47.9905,48.0174,47.9725,48.0085,25127.0
2020-10-07 13:20:00,53.42,53.43,53.4,53.42,16773.0,48.0085,48.0174,47.9905,48.0085,16773.0
2020-10-07 13:30:00,53.43,53.48,53.41,53.48,38059.0,48.0174,48.0624,47.9995,48.0624,38059.0
2020-10-07 13:40:00,53.47,53.55,53.46,53.55,28351.0,48.0534,48.1253,48.0444,48.1253,28351.0
2020-10-07 13:50:00,53.55,53.61,53.53,53.56,56323.0,48.1253,48.1792,48.1073,48.1343,56323.0
2020-10-07 14:00:00,53.57,53.58,53.53,53.57,30103.0,48.1433,48.1522,48.1073,48.1433,30103.0
2020-10-07 14:10:00,53.57,53.68,53.53,53.68,103883.0,48.1433,48.2421,48.1073,48.2421,103883.0
2020-10-07 14:20:00,53.68,53.72,53.64,53.71,61507.0,48.2421,48.2781,48.2062,48.2691,61507.0
2020-10-07 14:30:00,53.72,53.76,53.67,53.69,86275.0,48.2781,48.314,48.2331,48.2511,86275.0
2020-10-07 14:40:00,53.69,53.71,53.65,53.67,54064.0,48.2511,48.2691,48.2152,48.2331,54064.0
2020-10-07 14:50:00,53.67,53.72,53.66,53.71,27149.0,48.2331,48.2781,48.2241,48.2691,27149.0
2020-10-07 15:00:00,53.71,53.74,53.68,53.73,43938.0,48.2691,48.296,48.2421,48.2871,43938.0
2020-10-07 15:10:00,53.73,53.73,53.65,53.69,33302.0,48.2871,48.2871,48.2152,48.2511,33302.0
2020-10-07 15:20:00,53.69,53.71,53.64,53.65,38367.0,48.2511,48.2691,48.2062,48.2152,38367.0
2020-10-07 15:30:00,53.66,53.67,53.54,53.59,122184.0,48.2241,48.2331,48.1163,48.1612,122184.0
2020-10-07 15:40:00,53.59,53.6,53.5,53.51,130041.0,48.1612,48.1702,48.0804,48.0893,130041.0
2020-10-07 15:50:00,53.51,53.57,53.49,53.52,296945.0,48.0893,48.1433,48.0714,48.0983,296945.0
2020-10-08 09:30:00,53.68,53.83,53.58,53.81,96391.0,48.2421,48.3769,48.1522,48.3589,96391.0
2020-10-08 09:40:00,53.82,54.04,53.79,53.99,116948.0,48.3679,48.5656,48.341,48.5207,116948.0
2020-10-08 09:50:00,53.98,54.16,53.91,54.16,74930.0,48.5117,48.6735,48.4488,48.6735,74930.0
2020-10-08 10:00:00,54.18,54.18,54.09,54.15,63179.0,48.6915,48.6915,48.6106,48.6645,63179.0
2020-10-08 10:10:00,54.15,54.17,54.04,54.04,48006.0,48.6645,48.6825,48.5656,48.5656,48006.0
2020-10-08 10:20:00,54.04,54.1,54.01,54.08,41101.0,48.5656,48.6196,48.5387,48.6016,41101.0
2020-10-08 10:30:00,54.07,54.23,54.06,54.22,71470.0,48.5926,48.7364,48.5836,48.7274,71470.0
2020-10-08 10:40:00,54.23,54.28,54.19,54.25,95577.0,48.7364,48.7813,48.7005,48.7544,95577.0
2020-10-08 10:50:00,54.26,54.27,54.15,54.16,58421.0,48.7634,48.7723,48.6645,48.6735,58421.0
2020-10-08 11:00:00,54.16,54.26,54.15,54.25,41734.0,48.6735,48.7634,48.6645,48.7544,41734.0
2020-10-08 11:10:00,54.26,54.29,54.22,54.29,36137.0,48.7634,48.7903,48.7274,48.7903,36137.0
2020-10-08 11:20:00,54.29,54.29,54.19,54.23,79799.0,48.7903,48.7903,48.7005,48.7364,79799.0
2020-10-08 11:30:00,54.22,54.22,54.09,54.13,163714.0,48.7274,48.7274,48.6106,48.6465,163714.0
2020-10-08 11:40:00,54.14,54.15,54.09,54.1,21726.0,48.6555,48.6645,48.6106,48.6196,21726.0
2020-10-08 11:50:00,54.09,54.11,54.06,54.08,21190.0,48.6106,48.6286,48.5836,48.6016,21190.0
2020-10-08 12:00:00,54.09,54.13,54.05,54.12,28553.0,48.6106,48.6465,48.5746,48.6375,28553.0
2020-10-08 12:10:00,54.13,54.13,54.05,54.07,21541.0,48.6465,48.6465,48.5746,48.5926,21541.0
2020-10-08 12:20:00,54.07,54.1,54.06,54.1,21844.0,48.5926,48.6196,48.5836,48.6196,21844.0
2020-10-08 12:30:00,54.1,54.21,54.09,54.15,78699.0,48.6196,48.7184,48.6106,48.6645,78699.0
2020-10-08 12:40:00,54.16,54.25,54.16,54.25,37698.0,48.6735,48.7544,48.6735,48.7544,37698.0
2020-10-08 12:50:00,54.26,54.27,54.2,54.21,23466.0,48.7634,48.7723,48.7094,48.7184,23466.0
2020-10-08 13:00:00,54.22,54.25,54.19,54.22,16210.0,48.7274,48.7544,48.7005,48.7274,16210.0
2020-10-08 13:10:00,54.22,54.23,54.16,54.18,10617.0,48.7274,48.7364,48.6735,48.6915,10617.0
2020-10-08 13:20:00,54.17,54.18,54.15,54.17,12384.0,48.6825,48.6915,48.6645,48.6825,12384.0
2020-10-08 13:30:00,54.17,54.18,54.16,54.18,17047.0,48.6825,48.6915,48.6735,48.6915,17047.0
2020-10-08 13:40:00,54.17,54.24,54.16,54.24,29691.0,48.6825,48.7454,48.6735,48.7454,29691.0
2020-10-08 13:50:00,54.24,54.26,54.18,54.19,22973.0,48.7454,48.7634,48.6915,48.7005,22973.0
2020-10-08 14:00:00,54.18,54.24,54.15,54.22,44522.0,48.6915,48.7454,48.6645,48.7274,44522.0
2020-10-08 14:10:00,54.23,54.24,54.2,54.23,21991.0,48.7364,48.7454,48.7094,48.7364,21991.0
2020-10-08 14:20:00,54.22,54.24,54.2,54.21,12985.0,48.7274,48.7454,48.7094,48.7184,12985.0
2020-10-08 14:30:00,54.22,54.23,54.19,54.2,9808.0,48.7274,48.7364,48.7005,48.7094,9808.0
2020-10-08 14:40:00,54.2,54.21,54.17,54.21,20009.0,48.7094,48.7184,48.6825,48.7184,20009.0
2020-10-08 14:50:00,54.21,54.21,54.15,54.18,34276.0,48.7184,48.7184,48.6645,48.6915,34276.0
2020-10-08 15:00:00,54.17,54.19,54.15,54.17,16453.0,48.6825,48.7005,48.6645,48.6825,16453.0
2020-10-08 15:10:00,54.18,54.21,54.15,54.15,24490.0,48.6915,48.7184,48.6645,48.6645,24490.0
2020-10-08 15:20:00,54.15,54.19,54.13,54.17,25743.0,48.6645,48.7005,48.6465,48.6825,25743.0
2020-10-08 15:30:00,54.17,54.2,54.14,54.15,51787.0,48.6825,48.7094,48.6555,48.6645,51787.0
2020-10-08 15:40:00,54.15,54.16,54.08,54.09,44406.0,48.6645,48.6735,48.6016,48.6106,44406.0
2020-10-08 15:50:00,54.08,54.1,54.03,54.1,204726.0,48.6016,48.6196,48.5567,48.6196,204726.0
2020-10-09 09:30:00,54.39,54.48,54.36,54.41,93146.0,48.8802,48.9611,48.8532,48.8982,93146.0
2020-10-09 09:40:00,54.41,54.45,54.32,54.42,62254.0,48.8982,48.9341,48.8173,48.9072,62254.0
2020-10-09 09:50:00,54.42,54.5,54.39,54.43,66946.0,48.9072,48.9791,48.8802,48.9161,66946.0
2020-10-09 10:00:00,54.43,54.48,54.4,54.42,37362.0,48.9161,48.9611,48.8892,48.9072,37362.0
2020-10-09 10:10:00,54.4,54.56,54.36,54.56,65326.0,48.8892,49.033,48.8532,49.033,65326.0
2020-10-09 10:20:00,54.55,54.59,54.51,54.59,26679.0,49.024,49.0599,48.988,49.0599,26679.0
2020-10-09 10:30:00,54.59,54.72,54.58,54.72,50291.0,49.0599,49.1768,49.0509,49.1768,50291.0
2020-10-09 10:40:00,54.71,54.79,54.69,54.77,23956.0,49.1678,49.2397,49.1498,49.2217,23956.0
2020-10-09 10:50:00,54.78,54.78,54.63,54.69,30444.0,49.2307,49.2307,49.0959,49.1498,30444.0
2020-10-09 11:00:00,54.69,54.73,54.65,54.69,49363.0,49.1498,49.1858,49.1139,49.1498,49363.0
2020-10-09 11:10:00,54.7,54.74,54.67,54.68,25000.0,49.1588,49.1947,49.1318,49.1408,25000.0
2020-10-09 11:20:00,54.69,54.84,54.68,54.79,119924.0,49.1498,49.2846,49.1408,49.2397,119924.0
2020-10-09 11:30:00,54.79,54.84,54.75,54.77,29161.0,49.2397,49.2846,49.2037,49.2217,29161.0
2020-10-09 11:40:00,54.77,54.85,54.76,54.83,25070.0,49.2217,49.2936,49.2127,49.2756,25070.0
2020-10-09 11:50:00,54.83,54.83,54.73,54.74,9983.0,49.2756,49.2756,49.1858,49.1947,9983.0
2020-10-09 12:00:00,54.73,54.75,54.71,54.74,9152.0,49.1858,49.2037,49.1678,49.1947,9152.0
2020-10-09 12:10:00,54.74,54.74,54.66,54.66,14745.0,49.1947,49.1947,49.1228,49.1228,14745.0
2020-10-09 12:20:00,54.67,54.71,54.62,54.63,22723.0,49.1318,49.1678,49.0869,49.0959,22723.0
2020-10-09 12:30:00,54.64,54.79,54.64,54.78,73179.0,49.1049,49.2397,49.1049,49.2307,73179.0
2020-10-09 12:40:00,54.77,54.79,54.71,54.72,12216.0,49.2217,49.2397,49.1678,49.1768,12216.0
2020-10-09 12:50:00,54.73,54.8,54.71,54.8,17240.0,49.1858,49.2487,49.1678,49.2487,17240.0
2020-10-09 13:00:00,54.8,54.85,54.79,54.84,18453.0,49.2487,49.2936,49.2397,49.2846,18453.0
2020-10-09 13:10:00,54.83,54.83,54.68,54.69,23234.0,49.2756,49.2756,49.1408,49.1498,23234.0
2020-10-09 13:20:00,54.68,54.69,54.66,54.67,11139.0,49.1408,49.1498,49.1228,49.1318,11139.0
2020-10-09 13:30:00,54.67,54.72,54.66,54.69,34058.0,49.1318,49.1768,49.1228,49.1498,34058.0
2020-10-09 13:40:00,54.7,54.71,54.66,54.68,13840.0,49.1588,49.1678,49.1228,49.1408,13840.0
2020-10-09 13:50:00,54.68,54.68,54.63,54.66,19489.0,49.1408,49.1408,49.0959,49.1228,19489.0
2020-10-09 14:00:00,54.66,54.76,54.65,54.72,21657.0,49.1228,49.2127,49.1139,49.1768,21657.0
2020-10-09 14:10:00,54.72,54.77,54.72,54.73,14692.0,49.1768,49.2217,49.1768,49.1858,14692.0
2020-10-09 14:20:00,54.73,54.8,54.71,54.79,18951.0,49.1858,49.2487,49.1678,49.2397,18951.0
2020-10-09 14:30:00,54.8,54.8,54.72,54.75,25053.0,49.2487,49.2487,49.1768,49.2037,25053.0
2020-10-09 14:40:00,54.74,54.79,54.73,54.78,15869.0,49.1947,49.2397,49.1858,49.2307,15869.0
2020-10-09 14:50:00,54.78,54.78,54.7,54.7,14199.0,49.2307,49.2307,49.1588,49.1588,14199.0
2020-10-09 15:00:00,54.7,54.75,54.69,54.69,19353.0,49.1588,49.2037,49.1498,49.1498,19353.0
2020-10-09 15:10:00,54.7,54.72,54.67,54.71,25732.0,49.1588,49.1768,49.1318,49.1678,25732.0
2020-10-09 15:20:00,54.72,54.75,54.71,54.74,29502.0,49.1768,49.2037,49.1678,49.1947,29502.0
2020-10-09 15:30:00,54.74,54.76,54.69,54.7,41748.0,49.1947,49.2127,49.1498,49.1588,41748.0
2020-10-09 15:40:00,54.7,54.71,54.65,54.66,35365.0,49.1588,49.1678,49.1139,49.1228,35365.0
2020-10-09 15:50:00,54.66,54.73,54.66,54.72,75322.0,49.1228,49.1858,49.1228,49.1768,75322.0
2020-10-12 09:30:00,55.19,55.25,55.01,55.02,182905.0,49.5992,49.6531,49.4374,49.4464,182905.0
2020-10-12 09:40:00,55.04,55.23,54.97,55.2,196616.0,49.4643,49.6351,49.4014,49.6081,196616.0
2020-10-12 09:50:00,55.21,55.25,55.16,55.17,83036.0,49.6171,49.6531,49.5722,49.5812,83036.0
2020-10-12 10:00:00,55.16,55.3,55.12,55.27,67528.0,49.5722,49.698,49.5362,49.671,67528.0
2020-10-12 10:10:00,55.26,55.29,55.18,55.25,119609.0,49.6621,49.689,49.5902,49.6531,119609.0
2020-10-12 10:20:00,55.25,55.3,55.24,55.28,38203.0,49.6531,49.698,49.6441,49.68,38203.0
2020-10-12 10:30:00,55.28,55.29,55.2,55.23,40716.0,49.68,49.689,49.6081,49.6351,40716.0
2020-10-12 10:40:00,55.22,55.3,55.18,55.26,128779.0,49.6261,49.698,49.5902,49.6621,128779.0
2020-10-12 10:50:00,55.25,55.35,55.25,55.32,53380.0,49.6531,49.7429,49.6531,49.716,53380.0
2020-10-12 11:00:00,55.32,55.35,55.3,55.34,43624.0,49.716,49.7429,49.698,49.734,43624.0
2020-10-12 11:10:00,55.35,55.39,55.33,55.38,71076.0,49.7429,49.7789,49.725,49.7699,71076.0
2020-10-12 11:20:00,55.39,55.42,55.36,55.36,73095.0,49.7789,49.8059,49.7519,49.7519,73095.0
2020-10-12 11:30:00,55.37,55.45,55.36,55.37,29560.0,49.7609,49.8328,49.7519,49.7609,29560.0
2020-10-12 11:40:00,55.37,55.38,55.32,55.37,38265.0,49.7609,49.7699,49.716,49.7609,38265.0
2020-10-12 11:50:00,55.37,55.38,55.3,55.36,38457.0,49.7609,49.7699,49.698,49.7519,38457.0
2020-10-12 12:00:00,55.36,55.37,55.34,55.35,17029.0,49.7519,49.7609,49.734,49.7429,17029.0
2020-10-12 12:10:00,55.34,55.35,55.24,55.26,74605.0,49.734,49.7429,49.6441,49.6621,74605.0
2020-10-12 12:20:00,55.26,55.3,55.24,55.27,51231.0,49.6621,49.698,49.6441,49.671,51231.0
2020-10-12 12:30:00,55.27,55.34,55.27,55.3,51908.0,49.671,49.734,49.671,49.698,51908.0
2020-10-12 12:40:00,55.3,55.37,55.29,55.33,24002.0,49.698,49.7609,49.689,49.725,24002.0
2020-10-12 12:50:00,55.34,55.37,55.31,55.31,38750.0,49.734,49.7609,49.707,49.707,38750.0
2020-10-12 13:00:00,55.31,55.32,55.28,55.29,7448.0,49.707,49.716,49.68,49.689,7448.0
2020-10-12 13:10:00,55.28,55.35,55.27,55.35,25687.0,49.68,49.7429,49.671,49.7429,25687.0
2020-10-12 13:20:00,55.34,55.36,55.3,55.31,15627.0,49.734,49.7519,49.698,49.707,15627.0
2020-10-12 13:30:00,55.32,55.35,55.26,55.3,58175.0,49.716,49.7429,49.6621,49.698,58175.0
2020-10-12 13:40:00,55.3,55.32,55.27,55.32,40085.0,49.698,49.716,49.671,49.716,40085.0
2020-10-12 13:50:00,55.32,55.35,55.3,55.33,15696.0,49.716,49.7429,49.698,49.725,15696.0
2020-10-12 14:00:00,55.32,55.35,55.28,55.3,29900.0,49.716,49.7429,49.68,49.698,29900.0
2020-10-12 14:10:00,55.3,55.31,55.22,55.23,32380.0,49.698,49.707,49.6261,49.6351,32380.0
2020-10-12 14:20:00,55.23,55.24,55.18,55.21,65234.0,49.6351,49.6441,49.5902,49.6171,65234.0
2020-10-12 14:30:00,55.21,55.24,55.16,55.17,32992.0,49.6171,49.6441,49.5722,49.5812,32992.0
2020-10-12 14:40:00,55.17,55.19,55.13,55.16,31965.0,49.5812,49.5992,49.5452,49.5722,31965.0
2020-10-12 14:50:00,55.16,55.2,55.14,55.2,31903.0,49.5722,49.6081,49.5542,49.6081,31903.0
2020-10-12 15:00:00,55.2,55.22,55.17,55.19,61076.0,49.6081,49.6261,49.5812,49.5992,61076.0
2020-10-12 15:10:00,55.2,55.21,55.15,55.2,46961.0,49.6081,49.6171,49.5632,49.6081,46961.0
2020-10-12 15:20:00,55.2,55.22,55.17,55.19,63016.0,49.6081,49.6261,49.5812,49.5992,63016.0
2020-10-12 15:30:00,55.19,55.21,55.15,55.18,60511.0,49.5992,49.6171,49.5632,49.5902,60511.0
2020-10-12 15:40:00,55.19,55.21,55.18,55.18,57082.0,49.5992,49.6171,49.5902,49.5902,57082.0
2020-10-12 15:50:00,55.18,55.28,55.17,55.26,125416.0,49.5902,49.68,49.5812,49.6621,125416.0
2020-10-13 09:30:00,54.77,55.03,54.71,55.02,148264.0,49.2217,49.4554,49.1678,49.4464,148264.0
2020-10-13 09:40:00,55.01,55.07,54.97,55.04,53092.0,49.4374,49.4913,49.4014,49.4643,53092.0
2020-10-13 09:50:00,55.04,55.15,54.98,55.14,84386.0,49.4643,49.5632,49.4104,49.5542,84386.0
2020-10-13 10:00:00,55.13,55.13,54.98,55.0,133688.0,49.5452,49.5452,49.4104,49.4284,133688.0
2020-10-13 10:10:00,55.0,55.0,54.84,54.91,78438.0,49.4284,49.4284,49.2846,49.3475,78438.0
2020-10-13 10:20:00,54.93,55.05,54.85,55.05,54476.0,49.3655,49.4733,49.2936,49.4733,54476.0
2020-10-13 10:30:00,55.06,55.1,55.02,55.05,105199.0,49.4823,49.5183,49.4464,49.4733,105199.0
2020-10-13 10:40:00,55.06,55.06,54.87,54.91,87190.0,49.4823,49.4823,49.3116,49.3475,87190.0
2020-10-13 10:50:00,54.91,54.95,54.84,54.95,66324.0,49.3475,49.3835,49.2846,49.3835,66324.0
2020-10-13 11:00:00,54.94,54.94,54.84,54.88,37648.0,49.3745,49.3745,49.2846,49.3206,37648.0
2020-10-13 11:10:00,54.88,54.9,54.83,54.87,33407.0,49.3206,49.3385,49.2756,49.3116,33407.0
2020-10-13 11:20:00,54.88,54.92,54.81,54.85,42618.0,49.3206,49.3565,49.2576,49.2936,42618.0
2020-10-13 11:30:00,54.85,54.95,54.83,54.89,137315.0,49.2936,49.3835,49.2756,49.3295,137315.0
2020-10-13 11:40:00,54.88,54.89,54.81,54.86,39333.0,49.3206,49.3295,49.2576,49.3026,39333.0
2020-10-13 11:50:00,54.86,54.91,54.85,54.88,23744.0,49.3026,49.3475,49.2936,49.3206,23744.0
2020-10-13 12:00:00,54.89,54.94,54.88,54.91,27001.0,49.3295,49.3745,49.3206,49.3475,27001.0
2020-10-13 12:10:00,54.91,54.92,54.82,54.85,33686.0,49.3475,49.3565,49.2666,49.2936,33686.0
2020-10-13 12:20:00,54.84,54.86,54.82,54.84,20507.0,49.2846,49.3026,49.2666,49.2846,20507.0
2020-10-13 12:30:00,54.83,54.88,54.82,54.84,9896.0,49.2756,49.3206,49.2666,49.2846,9896.0
2020-10-13 12:40:00,54.85,54.86,54.82,54.84,17046.0,49.2936,49.3026,49.2666,49.2846,17046.0
2020-10-13 12:50:00,54.82,54.83,54.78,54.79,10777.0,49.2666,49.2756,49.2307,49.2397,10777.0
2020-10-13 13:00:00,54.8,54.8,54.73,54.74,18551.0,49.2487,49.2487,49.1858,49.1947,18551.0
2020-10-13 13:10:00,54.74,54.78,54.74,54.78,18477.0,49.1947,49.2307,49.1947,49.2307,18477.0
2020-10-13 13:20:00,54.78,54.83,54.76,54.8,42376.0,49.2307,49.2756,49.2127,49.2487,42376.0
2020-10-13 13:30:00,54.8,54.8,54.74,54.76,28526.0,49.2487,49.2487,49.1947,49.2127,28526.0
2020-10-13 13:40:00,54.77,54.81,54.76,54.8,24764.0,49.2217,49.2576,49.2127,49.2487,24764.0
2020-10-13 13:50:00,54.81,54.82,54.76,54.76,29435.0,49.2576,49.2666,49.2127,49.2127,29435.0
2020-10-13 14:00:00,54.76,54.76,54.7,54.74,38183.0,49.2127,49.2127,49.1588,49.1947,38183.0
2020-10-13 14:10:00,54.75,54.76,54.66,54.68,53750.0,49.2037,49.2127,49.1228,49.1408,53750.0
2020-10-13 14:20:00,54.68,54.71,54.58,54.59,44154.0,49.1408,49.1678,49.0509,49.0599,44154.0
2020-10-13 14:30:00,54.59,54.61,54.51,54.53,59540.0,49.0599,49.0779,48.988,49.006,59540.0
2020-10-13 14:40:00,54.54,54.55,54.44,54.49,67333.0,49.015,49.024,48.9251,48.9701,67333.0
2020-10-13 14:50:00,54.49,54.61,54.45,54.59,47980.0,48.9701,49.0779,48.9341,49.0599,47980.0
2020-10-13 15:00:00,54.59,54.62,54.58,54.6,39740.0,49.0599,49.0869,49.0509,49.0689,39740.0
2020-10-13 15:10:00,54.6,54.65,54.56,54.58,66083.0,49.0689,49.1139,49.033,49.0509,66083.0
2020-10-13 15:20:00,54.58,54.62,54.57,54.6,64527.0,49.0509,49.0869,49.042,49.0689,64527.0
2020-10-13 15:30:00,54.6,54.63,54.57,54.61,81618.0,49.0689,49.0959,49.042,49.0779,81618.0
2020-10-13 15:40:00,54.61,54.63,54.54,54.55,73674.0,49.0779,49.0959,49.015,49.024,73674.0
2020-10-13 15:50:00,54.55,54.59,54.47,54.49,297077.0,49.024,49.0599,48.9521,48.9701,297077.0
2020-10-14 09:30:00,54.0,54.06,53.8,53.93,198160.0,48.5297,48.5836,48.35,48.4668,198160.0
2020-10-14 09:40:00,53.93,54.02,53.87,53.93,66349.0,48.4668,48.5477,48.4129,48.4668,66349.0
2020-10-14 09:50:00,53.93,53.95,53.86,53.9,127055.0,48.4668,48.4848,48.4039,48.4398,127055.0
2020-10-14 10:00:00,53.9,53.92,53.81,53.85,107718.0,48.4398,48.4578,48.3589,48.3949,107718.0
2020-10-14 10:10:00,53.85,53.9,53.72,53.73,104304.0,48.3949,48.4398,48.2781,48.2871,104304.0
2020-10-14 10:20:00,53.74,53.76,53.62,53.63,128241.0,48.296,48.314,48.1882,48.1972,128241.0
2020-10-14 10:30:00,53.63,53.64,53.51,53.55,105298.0,48.1972,48.2062,48.0893,48.1253,105298.0
2020-10-14 10:40:00,53.55,53.74,53.55,53.71,185870.0,48.1253,48.296,48.1253,48.2691,185870.0
2020-10-14 10:50:00,53.72,53.73,53.56,53.58,78009.0,48.2781,48.2871,48.1343,48.1522,78009.0
2020-10-14 11:00:00,53.58,53.77,53.54,53.77,36102.0,48.1522,48.323,48.1163,48.323,36102.0
2020-10-14 11:10:00,53.78,53.78,53.67,53.72,52461.0,48.332,48.332,48.2331,48.2781,52461.0
2020-10-14 11:20:00,53.71,53.72,53.46,53.5,102990.0,48.2691,48.2781,48.0444,48.0804,102990.0
2020-10-14 11:30:00,53.49,53.55,53.39,53.46,94280.0,48.0714,48.1253,47.9815,48.0444,94280.0
2020-10-14 11:40:00,53.47,53.48,53.36,53.39,53304.0,48.0534,48.0624,47.9545,47.9815,53304.0
2020-10-14 11:50:00,53.39,53.41,53.31,53.33,73001.0,47.9815,47.9995,47.9096,47.9276,73001.0
2020-10-14 12:00:00,53.32,53.37,53.31,53.35,33473.0,47.9186,47.9635,47.9096,47.9455,33473.0
2020-10-14 12:10:00,53.34,53.34,53.27,53.3,54449.0,47.9366,47.9366,47.8737,47.9006,54449.0
2020-10-14 12:20:00,53.3,53.33,53.28,53.31,51012.0,47.9006,47.9276,47.8826,47.9096,51012.0
2020-10-14 12:30:00,53.3,53.33,53.27,53.32,26330.0,47.9006,47.9276,47.8737,47.9186,26330.0
2020-10-14 12:40:00,53.32,53.37,53.31,53.35,21209.0,47.9186,47.9635,47.9096,47.9455,21209.0
2020-10-14 12:50:00,53.34,53.35,53.25,53.28,65718.0,47.9366,47.9455,47.8557,47.8826,65718.0
2020-10-14 13:00:00,53.27,53.3,53.25,53.27,25372.0,47.8737,47.9006,47.8557,47.8737,25372.0
2020-10-14 13:10:00,53.27,53.3,53.25,53.27,25490.0,47.8737,47.9006,47.8557,47.8737,25490.0
2020-10-14 13:20:00,53.27,53.27,53.21,53.21,28369.0,47.8737,47.8737,47.8197,47.8197,28369.0
2020-10-14 13:30:00,53.22,53.22,53.16,53.18,60807.0,47.8287,47.8287,47.7748,47.7928,60807.0
2020-10-14 13:40:00,53.19,53.34,53.18,53.34,42863.0,47.8018,47.9366,47.7928,47.9366,42863.0
2020-10-14 13:50:00,53.33,53.34,53.28,53.32,37742.0,47.9276,47.9366,47.8826,47.9186,37742.0
2020-10-14 14:00:00,53.31,53.39,53.29,53.37,244843.0,47.9096,47.9815,47.8916,47.9635,244843.0
2020-10-14 14:10:00,53.37,53.39,53.32,53.33,40632.0,47.9635,47.9815,47.9186,47.9276,40632.0
2020-10-14 14:20:00,53.33,53.36,53.19,53.2,123221.0,47.9276,47.9545,47.8018,47.8107,123221.0
2020-10-14 14:30:00,53.2,53.23,53.01,53.02,107584.0,47.8107,47.8377,47.64,47.649,107584.0
2020-10-14 14:40:00,53.02,53.09,52.94,53.04,184632.0,47.649,47.7119,47.5771,47.667,184632.0
2020-10-14 14:50:00,53.03,53.16,53.03,53.11,83706.0,47.658,47.7748,47.658,47.7299,83706.0
2020-10-14 15:00:00,53.12,53.2,53.1,53.19,136095.0,47.7388,47.8107,47.7209,47.8018,136095.0
2020-10-14 15:10:00,53.19,53.2,53.15,53.18,100045.0,47.8018,47.8107,47.7658,47.7928,100045.0
2020-10-14 15:20:00,53.18,53.28,53.17,53.23,110305.0,47.7928,47.8826,47.7838,47.8377,110305.0
2020-10-14 15:30:00,53.23,53.27,53.2,53.22,77427.0,47.8377,47.8737,47.8107,47.8287,77427.0
2020-10-14 15:40:00,53.22,53.26,53.18,53.22,144391.0,47.8287,47.8647,47.7928,47.8287,144391.0
2020-10-14 15:50:00,53.22,53.24,53.17,53.19,319791.0,47.8287,47.8467,47.7838,47.8018,319791.0
2020-10-15 09:30:00,52.45,52.49,52.33,52.46,200585.0,47.1367,47.1727,47.0289,47.1457,200585.0
2020-10-15 09:40:00,52.46,52.52,52.38,52.5,78095.0,47.1457,47.1996,47.0738,47.1817,78095.0
2020-10-15 09:50:00,52.49,52.63,52.49,52.62,71685.0,47.1727,47.2985,47.1727,47.2895,71685.0
2020-10-15 10:00:00,52.62,52.63,52.39,52.43,152968.0,47.2895,47.2985,47.0828,47.1187,152968.0
2020-10-15 10:10:00,52.45,52.55,52.4,52.48,91975.0,47.1367,47.2266,47.0918,47.1637,91975.0
2020-10-15 10:20:00,52.48,52.5,52.35,52.35,54683.0,47.1637,47.1817,47.0468,47.0468,54683.0
2020-10-15 10:30:00,52.35,52.4,52.23,52.26,172043.0,47.0468,47.0918,46.939,46.966,172043.0
2020-10-15 10:40:00,52.27,52.43,52.24,52.38,242865.0,46.975,47.1187,46.948,47.0738,242865.0
2020-10-15 10:50:00,52.37,52.48,52.36,52.45,118499.0,47.0648,47.1637,47.0558,47.1367,118499.0
2020-10-15 11:00:00,52.45,52.5,52.35,52.47,91711.0,47.1367,47.1817,47.0468,47.1547,91711.0
2020-10-15 11:10:00,52.47,52.55,52.43,52.54,38446.0,47.1547,47.2266,47.1187,47.2176,38446.0
2020-10-15 11:20:00,52.55,52.62,52.53,52.53,39514.0,47.2266,47.2895,47.2086,47.2086,39514.0
2020-10-15 11:30:00,52.55,52.61,52.49,52.58,121822.0,47.2266,47.2805,47.1727,47.2535,121822.0
2020-10-15 11:40:00,52.58,52.64,52.58,52.59,24551.0,47.2535,47.3075,47.2535,47.2625,24551.0
2020-10-15 11:50:00,52.6,52.63,52.51,52.54,44231.0,47.2715,47.2985,47.1906,47.2176,44231.0
2020-10-15 12:00:00,52.54,52.62,52.52,52.56,44271.0,47.2176,47.2895,47.1996,47.2356,44271.0
2020-10-15 12:10:00,52.55,52.58,52.55,52.57,16866.0,47.2266,47.2535,47.2266,47.2446,16866.0
2020-10-15 12:20:00,52.57,52.58,52.53,52.54,16763.0,47.2446,47.2535,47.2086,47.2176,16763.0
2020-10-15 12:30:00,52.54,52.58,52.47,52.48,29905.0,47.2176,47.2535,47.1547,47.1637,29905.0
2020-10-15 12:40:00,52.47,52.57,52.43,52.53,32926.0,47.1547,47.2446,47.1187,47.2086,32926.0
2020-10-15 12:50:00,52.53,52.61,52.52,52.58,18629.0,47.2086,47.2805,47.1996,47.2535,18629.0
2020-10-15 13:00:00,52.58,52.69,52.58,52.67,29538.0,47.2535,47.3524,47.2535,47.3344,29538.0
2020-10-15 13:10:00,52.68,52.72,52.64,52.67,17047.0,47.3434,47.3794,47.3075,47.3344,17047.0
2020-10-15 13:20:00,52.68,52.74,52.67,52.72,30371.0,47.3434,47.3973,47.3344,47.3794,30371.0
2020-10-15 13:30:00,52.72,52.77,52.69,52.75,36570.0,47.3794,47.4243,47.3524,47.4063,36570.0
2020-10-15 13:40:00,52.76,52.77,52.7,52.71,19050.0,47.4153,47.4243,47.3614,47.3704,19050.0
2020-10-15 13:50:00,52.72,52.74,52.67,52.68,42617.0,47.3794,47.3973,47.3344,47.3434,42617.0
2020-10-15 14:00:00,52.68,52.71,52.61,52.61,25723.0,47.3434,47.3704,47.2805,47.2805,25723.0
2020-10-15 14:10:00,52.61,52.62,52.58,52.59,28183.0,47.2805,47.2895,47.2535,47.2625,28183.0
2020-10-15 14:20:00,52.6,52.61,52.58,52.61,17187.0,47.2715,47.2805,47.2535,47.2805,17187.0
2020-10-15 14:30:00,52.6,52.62,52.57,52.61,23437.0,47.2715,47.2895,47.2446,47.2805,23437.0
2020-10-15 14:40:00,52.61,52.62,52.56,52.59,28452.0,47.2805,47.2895,47.2356,47.2625,28452.0
2020-10-15 14:50:00,52.59,52.62,52.57,52.6,20781.0,47.2625,47.2895,47.2446,47.2715,20781.0
2020-10-15 15:00:00,52.6,52.6,52.5,52.5,50453.0,47.2715,47.2715,47.1817,47.1817,50453.0
2020-10-15 15:10:00,52.51,52.52,52.47,52.51,61476.0,47.1906,47.1996,47.1547,47.1906,61476.0
2020-10-15 15:20:00,52.52,52.55,52.48,52.55,47902.0,47.1996,47.2266,47.1637,47.2266,47902.0
2020-10-15 15:30:00,52.55,52.61,52.55,52.58,78735.0,47.2266,47.2805,47.2266,47.2535,78735.0
2020-10-15 15:40:00,52.57,52.61,52.54,52.56,88230.0,47.2446,47.2805,47.2176,47.2356,88230.0
2020-10-15 15:50:00,52.56,52.58,52.52,52.54,148187.0,47.2356,47.2535,47.1996,47.2176,148187.0
2020-10-16 09:30:00,53.0,53.03,52.83,52.9,200758.0,47.631,47.658,47.4782,47.5411,200758.0
2020-10-16 09:40:00,52.89,53.1,52.84,53.1,93583.0,47.5321,47.7209,47.4872,47.7209,93583.0
2020-10-16 09:50:00,53.1,53.26,53.09,53.22,111148.0,47.7209,47.8647,47.7119,47.8287,111148.0
2020-10-16 10:00:00,53.21,53.5,53.18,53.44,84510.0,47.8197,48.0804,47.7928,48.0264,84510.0
2020-10-16 10:10:00,53.44,53.45,53.23,53.34,70163.0,48.0264,48.0354,47.8377,47.9366,70163.0
2020-10-16 10:20:00,53.37,53.43,53.29,53.41,64595.0,47.9635,48.0174,47.8916,47.9995,64595.0
2020-10-16 10:30:00,53.43,53.43,53.29,53.3,34509.0,48.0174,48.0174,47.8916,47.9006,34509.0
2020-10-16 10:40:00,53.31,53.33,53.13,53.15,89107.0,47.9096,47.9276,47.7478,47.7658,89107.0
2020-10-16 10:50:00,53.14,53.19,53.06,53.07,110332.0,47.7568,47.8018,47.6849,47.6939,110332.0
2020-10-16 11:00:00,53.07,53.1,52.99,53.02,51320.0,47.6939,47.7209,47.622,47.649,51320.0
2020-10-16 11:10:00,53.02,53.12,52.96,53.11,81035.0,47.649,47.7388,47.5951,47.7299,81035.0
2020-10-16 11:20:00,53.11,53.31,53.1,53.28,64507.0,47.7299,47.9096,47.7209,47.8826,64507.0
2020-10-16 11:30:00,53.28,53.34,53.17,53.23,90806.0,47.8826,47.9366,47.7838,47.8377,90806.0
2020-10-16 11:40:00,53.24,53.36,53.22,53.36,17851.0,47.8467,47.9545,47.8287,47.9545,17851.0
2020-10-16 11:50:00,53.36,53.38,53.31,53.34,15870.0,47.9545,47.9725,47.9096,47.9366,15870.0
2020-10-16 12:00:00,53.34,53.35,53.25,53.27,20277.0,47.9366,47.9455,47.8557,47.8737,20277.0
2020-10-16 12:10:00,53.27,53.28,53.22,53.24,14674.0,47.8737,47.8826,47.8287,47.8467,14674.0
2020-10-16 12:20:00,53.23,53.26,53.2,53.21,25569.0,47.8377,47.8647,47.8107,47.8197,25569.0
2020-10-16 12:30:00,53.2,53.2,53.13,53.17,19950.0,47.8107,47.8107,47.7478,47.7838,19950.0
2020-10-16 12:40:00,53.16,53.21,53.13,53.17,17481.0,47.7748,47.8197,47.7478,47.7838,17481.0
2020-10-16 12:50:00,53.18,53.22,53.17,53.21,8946.0,47.7928,47.8287,47.7838,47.8197,8946.0
2020-10-16 13:00:00,53.21,53.24,53.18,53.21,19687.0,47.8197,47.8467,47.7928,47.8197,19687.0
2020-10-16 13:10:00,53.21,53.21,53.15,53.16,24047.0,47.8197,47.8197,47.7658,47.7748,24047.0
2020-10-16 13:20:00,53.16,53.17,53.15,53.16,12575.0,47.7748,47.7838,47.7658,47.7748,12575.0
2020-10-16 13:30:00,53.15,53.15,53.07,53.08,33456.0,47.7658,47.7658,47.6939,47.7029,33456.0
2020-10-16 13:40:00,53.08,53.11,53.04,53.11,18582.0,47.7029,47.7299,47.667,47.7299,18582.0
2020-10-16 13:50:00,53.11,53.13,53.1,53.12,10053.0,47.7299,47.7478,47.7209,47.7388,10053.0
2020-10-16 14:00:00,53.12,53.15,53.09,53.14,17037.0,47.7388,47.7658,47.7119,47.7568,17037.0
2020-10-16 14:10:00,53.15,53.25,53.14,53.24,42093.0,47.7658,47.8557,47.7568,47.8467,42093.0
2020-10-16 14:20:00,53.23,53.24,53.2,53.22,35579.0,47.8377,47.8467,47.8107,47.8287,35579.0
2020-10-16 14:30:00,53.22,53.24,53.2,53.23,23608.0,47.8287,47.8467,47.8107,47.8377,23608.0
2020-10-16 14:40:00,53.24,53.24,53.16,53.21,27982.0,47.8467,47.8467,47.7748,47.8197,27982.0
2020-10-16 14:50:00,53.19,53.29,53.19,53.29,33818.0,47.8018,47.8916,47.8018,47.8916,33818.0
2020-10-16 15:00:00,53.29,53.29,53.17,53.21,30435.0,47.8916,47.8916,47.7838,47.8197,30435.0
2020-10-16 15:10:00,53.2,53.21,53.14,53.14,28508.0,47.8107,47.8197,47.7568,47.7568,28508.0
2020-10-16 15:20:00,53.14,53.15,53.1,53.12,44472.0,47.7568,47.7658,47.7209,47.7388,44472.0
2020-10-16 15:30:00,53.11,53.11,53.03,53.06,114040.0,47.7299,47.7299,47.658,47.6849,114040.0
2020-10-16 15:40:00,53.07,53.1,53.03,53.07,120204.0,47.6939,47.7209,47.658,47.6939,120204.0
2020-10-16 15:50:00,53.07,53.1,53.0,53.03,187225.0,47.6939,47.7209,47.631,47.658,187225.0
2020-10-19 09:30:00,53.21,53.32,53.17,53.21,121442.0,47.8197,47.9186,47.7838,47.8197,121442.0
2020-10-19 09:40:00,53.22,53.28,53.1,53.14,168453.0,47.8287,47.8826,47.7209,47.7568,168453.0
2020-10-19 09:50:00,53.14,53.16,53.09,53.16,79703.0,47.7568,47.7748,47.7119,47.7748,79703.0
2020-10-19 10:00:00,53.17,53.33,53.15,53.17,146032.0,47.7838,47.9276,47.7658,47.7838,146032.0
2020-10-19 10:10:00,53.16,53.18,53.03,53.12,90792.0,47.7748,47.7928,47.658,47.7388,90792.0
2020-10-19 10:20:00,53.13,53.15,53.05,53.1,105757.0,47.7478,47.7658,47.6759,47.7209,105757.0
2020-10-19 10:30:00,53.09,53.13,52.92,53.05,64491.0,47.7119,47.7478,47.5591,47.6759,64491.0
2020-10-19 10:40:00,53.04,53.08,52.92,52.98,37504.0,47.667,47.7029,47.5591,47.613,37504.0
2020-10-19 10:50:00,52.97,52.98,52.83,52.87,34151.0,47.604,47.613,47.4782,47.5142,34151.0
2020-10-19 11:00:00,52.85,52.95,52.85,52.91,20742.0,47.4962,47.5861,47.4962,47.5501,20742.0
2020-10-19 11:10:00,52.91,52.98,52.85,52.91,43607.0,47.5501,47.613,47.4962,47.5501,43607.0
2020-10-19 11:20:00,52.91,52.91,52.76,52.8,86037.0,47.5501,47.5501,47.4153,47.4513,86037.0
2020-10-19 11:30:00,52.79,52.81,52.71,52.76,115797.0,47.4423,47.4603,47.3704,47.4153,115797.0
2020-10-19 11:40:00,52.77,52.79,52.74,52.76,27791.0,47.4243,47.4423,47.3973,47.4153,27791.0
2020-10-19 11:50:00,52.76,52.78,52.71,52.72,28256.0,47.4153,47.4333,47.3704,47.3794,28256.0
2020-10-19 12:00:00,52.72,52.89,52.7,52.85,22735.0,47.3794,47.5321,47.3614,47.4962,22735.0
2020-10-19 12:10:00,52.87,52.88,52.78,52.79,27042.0,47.5142,47.5232,47.4333,47.4423,27042.0
2020-10-19 12:20:00,52.8,52.83,52.76,52.78,27531.0,47.4513,47.4782,47.4153,47.4333,27531.0
2020-10-19 12:30:00,52.78,52.83,52.76,52.77,22662.0,47.4333,47.4782,47.4153,47.4243,22662.0
2020-10-19 12:40:00,52.78,52.84,52.78,52.83,22377.0,47.4333,47.4872,47.4333,47.4782,22377.0
2020-10-19 12:50:00,52.84,52.86,52.8,52.81,27531.0,47.4872,47.5052,47.4513,47.4603,27531.0
2020-10-19 13:00:00,52.8,52.86,52.79,52.84,21515.0,47.4513,47.5052,47.4423,47.4872,21515.0
2020-10-19 13:10:00,52.86,52.87,52.83,52.86,20660.0,47.5052,47.5142,47.4782,47.5052,20660.0
2020-10-19 13:20:00,52.86,52.86,52.78,52.79,17386.0,47.5052,47.5052,47.4333,47.4423,17386.0
2020-10-19 13:30:00,52.8,52.81,52.72,52.72,19503.0,47.4513,47.4603,47.3794,47.3794,19503.0
2020-10-19 13:40:00,52.73,52.74,52.65,52.72,40863.0,47.3884,47.3973,47.3165,47.3794,40863.0
2020-10-19 13:50:00,52.71,52.72,52.66,52.66,23256.0,47.3704,47.3794,47.3254,47.3254,23256.0
2020-10-19 14:00:00,52.66,52.71,52.61,52.69,37750.0,47.3254,47.3704,47.2805,47.3524,37750.0
2020-10-19 14:10:00,52.68,52.73,52.66,52.7,17980.0,47.3434,47.3884,47.3254,47.3614,17980.0
2020-10-19 14:20:00,52.7,52.72,52.68,52.72,11715.0,47.3614,47.3794,47.3434,47.3794,11715.0
2020-10-19 14:30:00,52.7,52.7,52.48,52.52,70605.0,47.3614,47.3614,47.1637,47.1996,70605.0
2020-10-19 14:40:00,52.53,52.54,52.38,52.39,75647.0,47.2086,47.2176,47.0738,47.0828,75647.0
2020-10-19 14:50:00,52.38,52.44,52.33,52.4,76774.0,47.0738,47.1277,47.0289,47.0918,76774.0
2020-10-19 15:00:00,52.38,52.4,52.31,52.39,56280.0,47.0738,47.0918,47.0109,47.0828,56280.0
2020-10-19 15:10:00,52.39,52.43,52.35,52.36,45278.0,47.0828,47.1187,47.0468,47.0558,45278.0
2020-10-19 15:20:00,52.35,52.39,52.3,52.36,101350.0,47.0468,47.0828,47.0019,47.0558,101350.0
2020-10-19 15:30:00,52.37,52.44,52.33,52.41,75864.0,47.0648,47.1277,47.0289,47.1008,75864.0
2020-10-19 15:40:00,52.41,52.44,52.37,52.43,46685.0,47.1008,47.1277,47.0648,47.1187,46685.0
2020-10-19 15:50:00,52.44,52.46,52.38,52.44,110139.0,47.1277,47.1457,47.0738,47.1277,110139.0
2020-10-20 09:30:00,52.69,52.69,52.52,52.65,88611.0,47.3524,47.3524,47.1996,47.3165,88611.0
2020-10-20 09:40:00,52.63,52.7,52.59,52.63,71250.0,47.2985,47.3614,47.2625,47.2985,71250.0
2020-10-20 09:50:00,52.64,52.78,52.6,52.78,69989.0,47.3075,47.4333,47.2715,47.4333,69989.0
2020-10-20 10:00:00,52.77,52.81,52.71,52.78,59898.0,47.4243,47.4603,47.3704,47.4333,59898.0
2020-10-20 10:10:00,52.79,52.82,52.69,52.71,133199.0,47.4423,47.4692,47.3524,47.3704,133199.0
2020-10-20 10:20:00,52.71,52.71,52.55,52.58,81679.0,47.3704,47.3704,47.2266,47.2535,81679.0
2020-10-20 10:30:00,52.59,52.63,52.58,52.6,52862.0,47.2625,47.2985,47.2535,47.2715,52862.0
2020-10-20 10:40:00,52.61,52.64,52.52,52.55,103508.0,47.2805,47.3075,47.1996,47.2266,103508.0
2020-10-20 10:50:00,52.53,52.54,52.46,52.48,55474.0,47.2086,47.2176,47.1457,47.1637,55474.0
2020-10-20 11:00:00,52.48,52.48,52.37,52.44,114429.0,47.1637,47.1637,47.0648,47.1277,114429.0
2020-10-20 11:10:00,52.45,52.55,52.44,52.51,35846.0,47.1367,47.2266,47.1277,47.1906,35846.0
2020-10-20 11:20:00,52.52,52.52,52.46,52.48,80805.0,47.1996,47.1996,47.1457,47.1637,80805.0
2020-10-20 11:30:00,52.47,52.47,52.26,52.27,88982.0,47.1547,47.1547,46.966,46.975,88982.0
2020-10-20 11:40:00,52.27,52.31,52.23,52.27,50589.0,46.975,47.0109,46.939,46.975,50589.0
2020-10-20 11:50:00,52.28,52.32,52.25,52.32,57840.0,46.9839,47.0199,46.957,47.0199,57840.0
2020-10-20 12:00:00,52.32,52.41,52.31,52.32,46727.0,47.0199,47.1008,47.0109,47.0199,46727.0
2020-10-20 12:10:00,52.31,52.32,52.21,52.23,56993.0,47.0109,47.0199,46.921,46.939,56993.0
2020-10-20 12:20:00,52.23,52.26,52.15,52.23,182082.0,46.939,46.966,46.8671,46.939,182082.0
2020-10-20 12:30:00,52.22,52.5,52.15,52.44,591137.0,46.93,47.1817,46.8671,47.1277,591137.0
2020-10-20 12:40:00,52.43,52.76,52.4,52.54,849212.0,47.1187,47.4153,47.0918,47.2176,849212.0
2020-10-20 12:50:00,52.54,52.55,52.35,52.4,127832.0,47.2176,47.2266,47.0468,47.0918,127832.0
2020-10-20 13:00:00,52.41,52.53,52.36,52.44,80080.0,47.1008,47.2086,47.0558,47.1277,80080.0
2020-10-20 13:10:00,52.43,52.45,52.37,52.38,47326.0,47.1187,47.1367,47.0648,47.0738,47326.0
2020-10-20 13:20:00,52.39,52.4,52.33,52.36,33640.0,47.0828,47.0918,47.0289,47.0558,33640.0
2020-10-20 13:30:00,52.36,52.42,52.26,52.41,65453.0,47.0558,47.1098,46.966,47.1008,65453.0
2020-10-20 13:40:00,52.41,52.43,52.38,52.42,14299.0,47.1008,47.1187,47.0738,47.1098,14299.0
2020-10-20 13:50:00,52.43,52.44,52.34,52.4,24741.0,47.1187,47.1277,47.0379,47.0918,24741.0
2020-10-20 14:00:00,52.4,52.43,52.33,52.34,18951.0,47.0918,47.1187,47.0289,47.0379,18951.0
2020-10-20 14:10:00,52.34,52.37,52.29,52.3,33739.0,47.0379,47.0648,46.9929,47.0019,33739.0
2020-10-20 14:20:00,52.3,52.36,52.27,52.31,28610.0,47.0019,47.0558,46.975,47.0109,28610.0
2020-10-20 14:30:00,52.32,52.34,52.29,52.32,35985.0,47.0199,47.0379,46.9929,47.0199,35985.0
2020-10-20 14:40:00,52.33,52.34,52.28,52.32,36849.0,47.0289,47.0379,46.9839,47.0199,36849.0
2020-10-20 14:50:00,52.31,52.35,52.29,52.35,24190.0,47.0109,47.0468,46.9929,47.0468,24190.0
2020-10-20 15:00:00,52.35,52.38,52.29,52.29,42508.0,47.0468,47.0738,46.9929,46.9929,42508.0
2020-10-20 15:10:00,52.29,52.29,52.18,52.24,77508.0,46.9929,46.9929,46.8941,46.948,77508.0
2020-10-20 15:20:00,52.24,52.3,52.22,52.28,84681.0,46.948,47.0019,46.93,46.9839,84681.0
2020-10-20 15:30:00,52.27,52.29,52.18,52.23,99181.0,46.975,46.9929,46.8941,46.939,99181.0
2020-10-20 15:40:00,52.22,52.32,52.21,52.22,139778.0,46.93,47.0199,46.921,46.93,139778.0
2020-10-20 15:50:00,52.22,52.27,52.17,52.19,330702.0,46.93,46.975,46.8851,46.9031,330702.0
2020-10-21 09:30:00,52.14,52.18,52.03,52.05,110654.0,46.8581,46.8941,46.7593,46.7772,110654.0
2020-10-21 09:40:00,52.06,52.16,52.02,52.16,74827.0,46.7862,46.8761,46.7503,46.8761,74827.0
2020-10-21 09:50:00,52.16,52.22,52.06,52.06,91642.0,46.8761,46.93,46.7862,46.7862,91642.0
2020-10-21 10:00:00,52.07,52.08,51.97,52.05,95262.0,46.7952,46.8042,46.7053,46.7772,95262.0
2020-10-21 10:10:00,52.05,52.05,51.95,52.05,29520.0,46.7772,46.7772,46.6874,46.7772,29520.0
2020-10-21 10:20:00,52.06,52.11,52.02,52.11,40201.0,46.7862,46.8312,46.7503,46.8312,40201.0
2020-10-21 10:30:00,52.11,52.19,52.09,52.18,81451.0,46.8312,46.9031,46.8132,46.8941,81451.0
2020-10-21 10:40:00,52.18,52.29,52.17,52.28,67464.0,46.8941,46.9929,46.8851,46.9839,67464.0
2020-10-21 10:50:00,52.27,52.35,52.24,52.24,71924.0,46.975,47.0468,46.948,46.948,71924.0
2020-10-21 11:00:00,52.24,52.25,52.19,52.23,57085.0,46.948,46.957,46.9031,46.939,57085.0
2020-10-21 11:10:00,52.22,52.22,52.07,52.09,56206.0,46.93,46.93,46.7952,46.8132,56206.0
2020-10-21 11:20:00,52.1,52.12,52.02,52.08,46512.0,46.8222,46.8401,46.7503,46.8042,46512.0
2020-10-21 11:30:00,52.07,52.18,52.07,52.16,56250.0,46.7952,46.8941,46.7952,46.8761,56250.0
2020-10-21 11:40:00,52.17,52.19,52.15,52.19,21520.0,46.8851,46.9031,46.8671,46.9031,21520.0
2020-10-21 11:50:00,52.18,52.23,52.12,52.12,37062.0,46.8941,46.939,46.8401,46.8401,37062.0
2020-10-21 12:00:00,52.13,52.27,52.12,52.27,29262.0,46.8491,46.975,46.8401,46.975,29262.0
2020-10-21 12:10:00,52.27,52.3,52.22,52.29,26714.0,46.975,47.0019,46.93,46.9929,26714.0
2020-10-21 12:20:00,52.3,52.48,52.3,52.35,44985.0,47.0019,47.1637,47.0019,47.0468,44985.0
2020-10-21 12:30:00,52.36,52.36,52.24,52.29,25095.0,47.0558,47.0558,46.948,46.9929,25095.0
2020-10-21 12:40:00,52.29,52.3,51.85,51.99,268968.0,46.9929,47.0019,46.5975,46.7233,268968.0
2020-10-21 12:50:00,51.99,52.29,51.9,52.01,436249.0,46.7233,46.9929,46.6424,46.7413,436249.0
2020-10-21 13:00:00,52.01,52.04,50.47,51.29,1649987.0,46.7413,46.7683,45.3573,46.0942,1649987.0
2020-10-21 13:10:00,51.3,52.08,51.19,51.76,493387.0,46.1032,46.8042,46.0044,46.5166,493387.0
2020-10-21 13:20:00,51.76,51.89,51.59,51.64,268046.0,46.5166,46.6334,46.3638,46.4088,268046.0
2020-10-21 13:30:00,51.65,51.79,51.57,51.58,99563.0,46.4178,46.5436,46.3459,46.3549,99563.0
2020-10-21 13:40:00,51.57,52.25,51.57,51.87,723375.0,46.3459,46.957,46.3459,46.6155,723375.0
2020-10-21 13:50:00,51.88,51.94,51.81,51.91,70619.0,46.6245,46.6784,46.5616,46.6514,70619.0
2020-10-21 14:00:00,51.92,52.04,51.88,51.93,134639.0,46.6604,46.7683,46.6245,46.6694,134639.0
2020-10-21 14:10:00,51.93,51.99,51.88,51.91,50354.0,46.6694,46.7233,46.6245,46.6514,50354.0
2020-10-21 14:20:00,51.91,52.02,51.87,51.98,72189.0,46.6514,46.7503,46.6155,46.7143,72189.0
2020-10-21 14:30:00,51.96,51.96,51.88,51.9,51407.0,46.6964,46.6964,46.6245,46.6424,51407.0
2020-10-21 14:40:00,51.9,51.98,51.89,51.96,35471.0,46.6424,46.7143,46.6334,46.6964,35471.0
2020-10-21 14:50:00,51.96,51.99,51.89,51.91,75977.0,46.6964,46.7233,46.6334,46.6514,75977.0
2020-10-21 15:00:00,51.92,51.94,51.83,51.84,44361.0,46.6604,46.6784,46.5795,46.5885,44361.0
2020-10-21 15:10:00,51.84,51.86,51.8,51.84,26245.0,46.5885,46.6065,46.5526,46.5885,26245.0
2020-10-21 15:20:00,51.85,51.86,51.74,51.8,78370.0,46.5975,46.6065,46.4986,46.5526,78370.0
2020-10-21 15:30:00,51.8,51.86,51.58,51.6,516675.0,46.5526,46.6065,46.3549,46.3728,516675.0
2020-10-21 15:40:00,51.6,51.6,51.42,51.55,243841.0,46.3728,46.3728,46.2111,46.3279,243841.0
2020-10-21 15:50:00,51.55,51.63,51.53,51.56,344237.0,46.3279,46.3998,46.3099,46.3369,344237.0
2020-10-22 09:30:00,52.03,52.04,51.86,51.91,200603.0,46.7593,46.7683,46.6065,46.6514,200603.0
2020-10-22 09:40:00,51.91,52.09,51.91,52.03,89209.0,46.6514,46.8132,46.6514,46.7593,89209.0
2020-10-22 09:50:00,52.04,52.05,51.93,51.98,146069.0,46.7683,46.7772,46.6694,46.7143,146069.0
2020-10-22 10:00:00,51.98,52.01,51.92,51.94,44370.0,46.7143,46.7413,46.6604,46.6784,44370.0
2020-10-22 10:10:00,51.94,51.96,51.85,51.88,50729.0,46.6784,46.6964,46.5975,46.6245,50729.0
2020-10-22 10:20:00,51.88,51.95,51.71,51.8,107729.0,46.6245,46.6874,46.4717,46.5526,107729.0
2020-10-22 10:30:00,51.8,51.8,51.65,51.73,88521.0,46.5526,46.5526,46.4178,46.4897,88521.0
2020-10-22 10:40:00,51.73,51.79,51.63,51.79,71253.0,46.4897,46.5436,46.3998,46.5436,71253.0
2020-10-22 10:50:00,51.8,51.93,51.75,51.88,83434.0,46.5526,46.6694,46.5076,46.6245,83434.0
2020-10-22 11:00:00,51.88,51.95,51.87,51.88,56175.0,46.6245,46.6874,46.6155,46.6245,56175.0
2020-10-22 11:10:00,51.89,52.0,51.88,52.0,61809.0,46.6334,46.7323,46.6245,46.7323,61809.0
2020-10-22 11:20:00,52.0,52.16,51.97,52.16,59189.0,46.7323,46.8761,46.7053,46.8761,59189.0
2020-10-22 11:30:00,52.14,52.23,52.01,52.03,80989.0,46.8581,46.939,46.7413,46.7593,80989.0
2020-10-22 11:40:00,52.04,52.04,52.0,52.02,17727.0,46.7683,46.7683,46.7323,46.7503,17727.0
2020-10-22 11:50:00,52.03,52.03,51.92,51.93,12837.0,46.7593,46.7593,46.6604,46.6694,12837.0
2020-10-22 12:00:00,51.95,51.97,51.9,51.93,32587.0,46.6874,46.7053,46.6424,46.6694,32587.0
2020-10-22 12:10:00,51.93,51.96,51.9,51.91,43133.0,46.6694,46.6964,46.6424,46.6514,43133.0
2020-10-22 12:20:00,51.91,51.93,51.87,51.89,23636.0,46.6514,46.6694,46.6155,46.6334,23636.0
2020-10-22 12:30:00,51.89,51.9,51.82,51.83,16510.0,46.6334,46.6424,46.5705,46.5795,16510.0
2020-10-22 12:40:00,51.83,51.89,51.79,51.88,25917.0,46.5795,46.6334,46.5436,46.6245,25917.0
2020-10-22 12:50:00,51.89,51.92,51.87,51.91,25638.0,46.6334,46.6604,46.6155,46.6514,25638.0
2020-10-22 13:00:00,51.91,51.91,51.85,51.89,18259.0,46.6514,46.6514,46.5975,46.6334,18259.0
2020-10-22 13:10:00,51.9,51.94,51.78,51.8,66336.0,46.6424,46.6784,46.5346,46.5526,66336.0
2020-10-22 13:20:00,51.81,51.83,51.63,51.69,180177.0,46.5616,46.5795,46.3998,46.4537,180177.0
2020-10-22 13:30:00,51.7,51.8,51.7,51.73,44134.0,46.4627,46.5526,46.4627,46.4897,44134.0
2020-10-22 13:40:00,51.73,51.85,51.72,51.85,34665.0,46.4897,46.5975,46.4807,46.5975,34665.0
2020-10-22 13:50:00,51.85,51.87,51.8,51.83,28400.0,46.5975,46.6155,46.5526,46.5795,28400.0
2020-10-22 14:00:00,51.83,51.85,51.78,51.79,27848.0,46.5795,46.5975,46.5346,46.5436,27848.0
2020-10-22 14:10:00,51.79,51.88,51.76,51.87,38722.0,46.5436,46.6245,46.5166,46.6155,38722.0
2020-10-22 14:20:00,51.88,51.9,51.82,51.85,71822.0,46.6245,46.6424,46.5705,46.5975,71822.0
2020-10-22 14:30:00,51.85,51.88,51.83,51.87,23021.0,46.5975,46.6245,46.5795,46.6155,23021.0
2020-10-22 14:40:00,51.87,51.88,51.81,51.82,47149.0,46.6155,46.6245,46.5616,46.5705,47149.0
2020-10-22 14:50:00,51.81,51.86,51.81,51.82,51631.0,46.5616,46.6065,46.5616,46.5705,51631.0
2020-10-22 15:00:00,51.83,51.83,51.75,51.77,56801.0,46.5795,46.5795,46.5076,46.5256,56801.0
2020-10-22 15:10:00,51.77,51.79,51.75,51.78,35905.0,46.5256,46.5436,46.5076,46.5346,35905.0
2020-10-22 15:20:00,51.78,51.83,51.75,51.82,96714.0,46.5346,46.5795,46.5076,46.5705,96714.0
2020-10-22 15:30:00,51.82,51.91,51.82,51.85,215974.0,46.5705,46.6514,46.5705,46.5975,215974.0
2020-10-22 15:40:00,51.85,51.98,51.85,51.97,269100.0,46.5975,46.7143,46.5975,46.7053,269100.0
2020-10-22 15:50:00,51.97,51.99,51.87,51.98,222893.0,46.7053,46.7233,46.6155,46.7143,222893.0
2020-10-23 09:30:00,52.16,52.2,52.01,52.02,140036.0,46.8761,46.912,46.7413,46.7503,140036.0
2020-10-23 09:40:00,52.02,52.25,51.99,52.2,82540.0,46.7503,46.957,46.7233,46.912,82540.0
2020-10-23 09:50:00,52.19,52.26,52.13,52.19,80524.0,46.9031,46.966,46.8491,46.9031,80524.0
2020-10-23 10:00:00,52.19,52.23,52.08,52.15,111184.0,46.9031,46.939,46.8042,46.8671,111184.0
2020-10-23 10:10:00,52.15,52.15,52.04,52.08,62449.0,46.8671,46.8671,46.7683,46.8042,62449.0
2020-10-23 10:20:00,52.09,52.19,51.98,51.99,96479.0,46.8132,46.9031,46.7143,46.7233,96479.0
2020-10-23 10:30:00,51.98,51.98,51.84,51.92,140570.0,46.7143,46.7143,46.5885,46.6604,140570.0
2020-10-23 10:40:00,51.92,51.95,51.86,51.88,77584.0,46.6604,46.6874,46.6065,46.6245,77584.0
2020-10-23 10:50:00,51.88,51.93,51.79,51.93,28281.0,46.6245,46.6694,46.5436,46.6694,28281.0
2020-10-23 11:00:00,51.93,51.99,51.87,51.93,115257.0,46.6694,46.7233,46.6155,46.6694,115257.0
2020-10-23 11:10:00,51.94,51.95,51.82,51.83,26000.0,46.6784,46.6874,46.5705,46.5795,26000.0
2020-10-23 11:20:00,51.84,51.84,51.78,51.84,90710.0,46.5885,46.5885,46.5346,46.5885,90710.0
2020-10-23 11:30:00,51.84,51.89,51.8,51.88,52821.0,46.5885,46.6334,46.5526,46.6245,52821.0
2020-10-23 11:40:00,51.87,51.92,51.86,51.88,21548.0,46.6155,46.6604,46.6065,46.6245,21548.0
2020-10-23 11:50:00,51.89,51.99,51.87,51.98,15908.0,46.6334,46.7233,46.6155,46.7143,15908.0
2020-10-23 12:00:00,51.98,52.01,51.94,51.95,17158.0,46.7143,46.7413,46.6784,46.6874,17158.0
2020-10-23 12:10:00,51.95,51.95,51.84,51.89,40009.0,46.6874,46.6874,46.5885,46.6334,40009.0
2020-10-23 12:20:00,51.88,51.9,51.81,51.88,16770.0,46.6245,46.6424,46.5616,46.6245,16770.0
2020-10-23 12:30:00,51.89,51.94,51.86,51.93,20731.0,46.6334,46.6784,46.6065,46.6694,20731.0
2020-10-23 12:40:00,51.93,51.96,51.9,51.94,23572.0,46.6694,46.6964,46.6424,46.6784,23572.0
2020-10-23 12:50:00,51.95,51.96,51.88,51.91,27832.0,46.6874,46.6964,46.6245,46.6514,27832.0
2020-10-23 13:00:00,51.91,51.97,51.91,51.96,13329.0,46.6514,46.7053,46.6514,46.6964,13329.0
2020-10-23 13:10:00,51.97,52.02,51.96,52.02,42007.0,46.7053,46.7503,46.6964,46.7503,42007.0
2020-10-23 13:20:00,52.02,52.03,51.99,52.01,49552.0,46.7503,46.7593,46.7233,46.7413,49552.0
2020-10-23 13:30:00,52.02,52.06,52.01,52.04,24358.0,46.7503,46.7862,46.7413,46.7683,24358.0
2020-10-23 13:40:00,52.04,52.06,52.0,52.05,43435.0,46.7683,46.7862,46.7323,46.7772,43435.0
2020-10-23 13:50:00,52.05,52.08,52.05,52.06,15932.0,46.7772,46.8042,46.7772,46.7862,15932.0
2020-10-23 14:00:00,52.06,52.1,52.04,52.09,35717.0,46.7862,46.8222,46.7683,46.8132,35717.0
2020-10-23 14:10:00,52.09,52.69,52.06,52.27,829995.0,46.8132,47.3524,46.7862,46.975,829995.0
2020-10-23 14:20:00,52.26,52.43,52.14,52.26,737309.0,46.966,47.1187,46.8581,46.966,737309.0
2020-10-23 14:30:00,52.26,52.27,52.2,52.23,95514.0,46.966,46.975,46.912,46.939,95514.0
2020-10-23 14:40:00,52.22,52.24,51.88,52.01,249782.0,46.93,46.948,46.6245,46.7413,249782.0
2020-10-23 14:50:00,52.02,52.08,51.89,51.96,167101.0,46.7503,46.8042,46.6334,46.6964,167101.0
2020-10-23 15:00:00,51.97,52.02,51.93,51.95,152405.0,46.7053,46.7503,46.6694,46.6874,152405.0
2020-10-23 15:10:00,51.96,52.03,51.94,51.99,83171.0,46.6964,46.7593,46.6784,46.7233,83171.0
2020-10-23 15:20:00,52.0,52.01,51.95,51.96,89171.0,46.7323,46.7413,46.6874,46.6964,89171.0
2020-10-23 15:30:00,51.96,51.96,51.87,51.96,189301.0,46.6964,46.6964,46.6155,46.6964,189301.0
2020-10-23 15:40:00,51.96,52.05,51.95,52.0,319825.0,46.6964,46.7772,46.6874,46.7323,319825.0
2020-10-23 15:50:00,52.0,52.05,51.96,52.01,448594.0,46.7323,46.7772,46.6964,46.7413,448594.0
2020-10-26 09:30:00,52.87,53.36,52.76,53.28,597501.0,47.5142,47.9545,47.4153,47.8826,597501.0
2020-10-26 09:40:00,53.29,53.34,53.05,53.21,207538.0,47.8916,47.9366,47.6759,47.8197,207538.0
2020-10-26 09:50:00,53.21,53.29,53.14,53.17,172801.0,47.8197,47.8916,47.7568,47.7838,172801.0
2020-10-26 10:00:00,53.16,53.24,53.12,53.17,140899.0,47.7748,47.8467,47.7388,47.7838,140899.0
2020-10-26 10:10:00,53.18,53.22,52.99,53.06,116704.0,47.7928,47.8287,47.622,47.6849,116704.0
2020-10-26 10:20:00,53.07,53.09,52.92,52.97,170695.0,47.6939,47.7119,47.5591,47.604,170695.0
2020-10-26 10:30:00,52.97,52.99,52.86,52.94,139297.0,47.604,47.622,47.5052,47.5771,139297.0
2020-10-26 10:40:00,52.94,52.99,52.88,52.95,129850.0,47.5771,47.622,47.5232,47.5861,129850.0
2020-10-26 10:50:00,52.95,52.99,52.86,52.95,81327.0,47.5861,47.622,47.5052,47.5861,81327.0
2020-10-26 11:00:00,52.95,52.95,52.83,52.85,119742.0,47.5861,47.5861,47.4782,47.4962,119742.0
2020-10-26 11:10:00,52.86,52.92,52.68,52.69,73347.0,47.5052,47.5591,47.3434,47.3524,73347.0
2020-10-26 11:20:00,52.69,52.89,52.67,52.88,95253.0,47.3524,47.5321,47.3344,47.5232,95253.0
2020-10-26 11:30:00,52.87,52.87,52.73,52.81,104327.0,47.5142,47.5142,47.3884,47.4603,104327.0
2020-10-26 11:40:00,52.8,52.87,52.76,52.76,72112.0,47.4513,47.5142,47.4153,47.4153,72112.0
2020-10-26 11:50:00,52.76,52.82,52.75,52.77,48015.0,47.4153,47.4692,47.4063,47.4243,48015.0
2020-10-26 12:00:00,52.78,52.9,52.71,52.86,68948.0,47.4333,47.5411,47.3704,47.5052,68948.0
2020-10-26 12:10:00,52.87,52.92,52.84,52.9,59855.0,47.5142,47.5591,47.4872,47.5411,59855.0
2020-10-26 12:20:00,52.91,52.91,52.73,52.74,95113.0,47.5501,47.5501,47.3884,47.3973,95113.0
2020-10-26 12:30:00,52.74,52.75,52.62,52.71,140198.0,47.3973,47.4063,47.2895,47.3704,140198.0
2020-10-26 12:40:00,52.7,52.73,52.67,52.72,58843.0,47.3614,47.3884,47.3344,47.3794,58843.0
2020-10-26 12:50:00,52.72,52.75,52.7,52.75,42595.0,47.3794,47.4063,47.3614,47.4063,42595.0
2020-10-26 13:00:00,52.75,52.76,52.69,52.73,75375.0,47.4063,47.4153,47.3524,47.3884,75375.0
2020-10-26 13:10:00,52.73,52.73,52.67,52.67,37930.0,47.3884,47.3884,47.3344,47.3344,37930.0
2020-10-26 13:20:00,52.68,52.72,52.66,52.68,74083.0,47.3434,47.3794,47.3254,47.3434,74083.0
2020-10-26 13:30:00,52.69,52.69,52.59,52.62,54539.0,47.3524,47.3524,47.2625,47.2895,54539.0
2020-10-26 13:40:00,52.61,52.71,52.54,52.71,101226.0,47.2805,47.3704,47.2176,47.3704,101226.0
2020-10-26 13:50:00,52.71,52.79,52.67,52.77,60451.0,47.3704,47.4423,47.3344,47.4243,60451.0
2020-10-26 14:00:00,52.76,52.87,52.74,52.84,43728.0,47.4153,47.5142,47.3973,47.4872,43728.0
2020-10-26 14:10:00,52.85,52.95,52.84,52.94,54624.0,47.4962,47.5861,47.4872,47.5771,54624.0
2020-10-26 14:20:00,52.93,53.04,52.9,53.04,81431.0,47.5681,47.667,47.5411,47.667,81431.0
2020-10-26 14:30:00,53.03,53.03,52.96,52.98,85064.0,47.658,47.658,47.5951,47.613,85064.0
2020-10-26 14:40:00,52.98,53.06,52.97,53.0,86847.0,47.613,47.6849,47.604,47.631,86847.0
2020-10-26 14:50:00,53.0,53.07,53.0,53.04,71697.0,47.631,47.6939,47.631,47.667,71697.0
2020-10-26 15:00:00,53.04,53.08,53.0,53.03,69063.0,47.667,47.7029,47.631,47.658,69063.0
2020-10-26 15:10:00,53.03,53.07,53.0,53.02,107509.0,47.658,47.6939,47.631,47.649,107509.0
2020-10-26 15:20:00,53.02,53.07,52.97,52.98,83039.0,47.649,47.6939,47.604,47.613,83039.0
2020-10-26 15:30:00,52.98,53.02,52.92,52.93,112031.0,47.613,47.649,47.5591,47.5681,112031.0
2020-10-26 15:40:00,52.93,52.96,52.84,52.86,93551.0,47.5681,47.5951,47.4872,47.5052,93551.0
2020-10-26 15:50:00,52.86,53.1,52.84,53.09,390210.0,47.5052,47.7209,47.4872,47.7119,390210.0
2020-10-27 09:30:00,53.31,53.49,53.2,53.37,208370.0,47.9096,48.0714,47.8107,47.9635,208370.0
2020-10-27 09:40:00,53.38,53.39,53.2,53.28,104967.0,47.9725,47.9815,47.8107,47.8826,104967.0
2020-10-27 09:50:00,53.28,53.29,53.15,53.16,78268.0,47.8826,47.8916,47.7658,47.7748,78268.0
2020-10-27 10:00:00,53.15,53.25,53.13,53.24,80648.0,47.7658,47.8557,47.7478,47.8467,80648.0
2020-10-27 10:10:00,53.23,53.31,53.15,53.16,88575.0,47.8377,47.9096,47.7658,47.7748,88575.0
2020-10-27 10:20:00,53.15,53.16,52.88,52.88,88194.0,47.7658,47.7748,47.5232,47.5232,88194.0
2020-10-27 10:30:00,52.88,53.06,52.86,53.06,113151.0,47.5232,47.6849,47.5052,47.6849,113151.0
2020-10-27 10:40:00,53.07,53.11,52.96,53.02,73255.0,47.6939,47.7299,47.5951,47.649,73255.0
2020-10-27 10:50:00,53.01,53.04,52.88,52.89,95059.0,47.64,47.667,47.5232,47.5321,95059.0
2020-10-27 11:00:00,52.89,52.98,52.81,52.96,62979.0,47.5321,47.613,47.4603,47.5951,62979.0
2020-10-27 11:10:00,52.96,52.96,52.82,52.86,48397.0,47.5951,47.5951,47.4692,47.5052,48397.0
2020-10-27 11:20:00,52.87,52.96,52.83,52.9,64741.0,47.5142,47.5951,47.4782,47.5411,64741.0
2020-10-27 11:30:00,52.9,52.98,52.84,52.96,70982.0,47.5411,47.613,47.4872,47.5951,70982.0
2020-10-27 11:40:00,52.97,53.02,52.91,52.98,51052.0,47.604,47.649,47.5501,47.613,51052.0
2020-10-27 11:50:00,52.99,53.04,52.95,52.96,42167.0,47.622,47.667,47.5861,47.5951,42167.0
2020-10-27 12:00:00,52.96,53.04,52.94,52.95,48360.0,47.5951,47.667,47.5771,47.5861,48360.0
2020-10-27 12:10:00,52.96,52.98,52.91,52.95,37707.0,47.5951,47.613,47.5501,47.5861,37707.0
2020-10-27 12:20:00,52.95,52.99,52.9,52.9,43533.0,47.5861,47.622,47.5411,47.5411,43533.0
2020-10-27 12:30:00,52.91,52.91,52.68,52.76,113179.0,47.5501,47.5501,47.3434,47.4153,113179.0
2020-10-27 12:40:00,52.76,52.77,52.68,52.68,32433.0,47.4153,47.4243,47.3434,47.3434,32433.0
2020-10-27 12:50:00,52.69,52.72,52.56,52.6,105723.0,47.3524,47.3794,47.2356,47.2715,105723.0
2020-10-27 13:00:00,52.6,52.62,52.48,52.49,60980.0,47.2715,47.2895,47.1637,47.1727,60980.0
2020-10-27 13:10:00,52.5,52.52,52.4,52.41,70463.0,47.1817,47.1996,47.0918,47.1008,70463.0
2020-10-27 13:20:00,52.42,52.57,52.4,52.55,146575.0,47.1098,47.2446,47.0918,47.2266,146575.0
2020-10-27 13:30:00,52.55,52.59,52.54,52.55,48244.0,47.2266,47.2625,47.2176,47.2266,48244.0
2020-10-27 13:40:00,52.54,52.56,52.51,52.55,33145.0,47.2176,47.2356,47.1906,47.2266,33145.0
2020-10-27 13:50:00,52.56,52.57,52.5,52.5,36338.0,47.2356,47.2446,47.1817,47.1817,36338.0
2020-10-27 14:00:00,52.5,52.58,52.49,52.53,33199.0,47.1817,47.2535,47.1727,47.2086,33199.0
2020-10-27 14:10:00,52.53,52.58,52.49,52.52,44795.0,47.2086,47.2535,47.1727,47.1996,44795.0
2020-10-27 14:20:00,52.52,52.57,52.51,52.52,40999.0,47.1996,47.2446,47.1906,47.1996,40999.0
2020-10-27 14:30:00,52.52,52.6,52.47,52.54,44207.0,47.1996,47.2715,47.1547,47.2176,44207.0
2020-10-27 14:40:00,52.54,52.62,52.54,52.6,33890.0,47.2176,47.2895,47.2176,47.2715,33890.0
2020-10-27 14:50:00,52.59,52.59,52.46,52.5,60128.0,47.2625,47.2625,47.1457,47.1817,60128.0
2020-10-27 15:00:00,52.5,52.5,52.38,52.42,65643.0,47.1817,47.1817,47.0738,47.1098,65643.0
2020-10-27 15:10:00,52.43,52.48,52.41,52.48,49366.0,47.1187,47.1637,47.1008,47.1637,49366.0
2020-10-27 15:20:00,52.48,52.56,52.47,52.54,86804.0,47.1637,47.2356,47.1547,47.2176,86804.0
2020-10-27 15:30:00,52.54,52.55,52.49,52.49,60972.0,47.2176,47.2266,47.1727,47.1727,60972.0
2020-10-27 15:40:00,52.49,52.53,52.47,52.48,126673.0,47.1727,47.2086,47.1547,47.1637,126673.0
2020-10-27 15:50:00,52.47,52.56,52.46,52.49,270387.0,47.1547,47.2356,47.1457,47.1727,270387.0
2020-10-28 09:30:00,51.9,51.95,51.73,51.89,197739.0,46.6424,46.6874,46.4897,46.6334,197739.0
2020-10-28 09:40:00,51.9,51.92,51.73,51.76,91749.0,46.6424,46.6604,46.4897,46.5166,91749.0
2020-10-28 09:50:00,51.76,51.77,51.61,51.76,62346.0,46.5166,46.5256,46.3818,46.5166,62346.0
2020-10-28 10:00:00,51.76,51.9,51.48,51.49,88365.0,46.5166,46.6424,46.265,46.274,88365.0
2020-10-28 10:10:00,51.47,51.5,51.27,51.27,61530.0,46.256,46.283,46.0763,46.0763,61530.0
2020-10-28 10:20:00,51.26,51.33,51.18,51.24,61847.0,46.0673,46.1302,45.9954,46.0493,61847.0
2020-10-28 10:30:00,51.23,51.29,51.16,51.23,62351.0,46.0403,46.0942,45.9774,46.0403,62351.0
2020-10-28 10:40:00,51.22,51.34,51.18,51.25,76719.0,46.0313,46.1392,45.9954,46.0583,76719.0
2020-10-28 10:50:00,51.27,51.35,51.2,51.23,112632.0,46.0763,46.1482,46.0133,46.0403,112632.0
2020-10-28 11:00:00,51.22,51.25,51.13,51.17,129531.0,46.0313,46.0583,45.9504,45.9864,129531.0
2020-10-28 11:10:00,51.17,51.25,51.11,51.25,110762.0,45.9864,46.0583,45.9325,46.0583,110762.0
2020-10-28 11:20:00,51.26,51.27,51.02,51.06,49917.0,46.0673,46.0763,45.8516,45.8875,49917.0
2020-10-28 11:30:00,51.04,51.1,50.91,51.09,87619.0,45.8696,45.9235,45.7527,45.9145,87619.0
2020-10-28 11:40:00,51.07,51.19,51.0,51.14,41804.0,45.8965,46.0044,45.8336,45.9594,41804.0
2020-10-28 11:50:00,51.14,51.23,51.11,51.16,44964.0,45.9594,46.0403,45.9325,45.9774,44964.0
2020-10-28 12:00:00,51.18,51.2,51.1,51.13,38278.0,45.9954,46.0133,45.9235,45.9504,38278.0
2020-10-28 12:10:00,51.13,51.25,51.12,51.24,39730.0,45.9504,46.0583,45.9415,46.0493,39730.0
2020-10-28 12:20:00,51.25,51.25,51.05,51.07,46722.0,46.0583,46.0583,45.8785,45.8965,46722.0
2020-10-28 12:30:00,51.07,51.24,51.07,51.17,62654.0,45.8965,46.0493,45.8965,45.9864,62654.0
2020-10-28 12:40:00,51.16,51.17,51.1,51.1,25299.0,45.9774,45.9864,45.9235,45.9235,25299.0
2020-10-28 12:50:00,51.11,51.18,51.09,51.18,43884.0,45.9325,45.9954,45.9145,45.9954,43884.0
2020-10-28 13:00:00,51.17,51.2,51.14,51.16,31748.0,45.9864,46.0133,45.9594,45.9774,31748.0
2020-10-28 13:10:00,51.15,51.16,51.1,51.16,34501.0,45.9684,45.9774,45.9235,45.9774,34501.0
2020-10-28 13:20:00,51.15,51.22,51.11,51.22,25491.0,45.9684,46.0313,45.9325,46.0313,25491.0
2020-10-28 13:30:00,51.22,51.36,51.18,51.33,36793.0,46.0313,46.1571,45.9954,46.1302,36793.0
2020-10-28 13:40:00,51.33,51.36,51.26,51.34,29078.0,46.1302,46.1571,46.0673,46.1392,29078.0
2020-10-28 13:50:00,51.34,51.37,51.29,51.31,22492.0,46.1392,46.1661,46.0942,46.1122,22492.0
2020-10-28 14:00:00,51.3,51.3,51.21,51.22,22270.0,46.1032,46.1032,46.0223,46.0313,22270.0
2020-10-28 14:10:00,51.22,51.22,51.14,51.2,17228.0,46.0313,46.0313,45.9594,46.0133,17228.0
2020-10-28 14:20:00,51.22,51.35,51.2,51.35,30602.0,46.0313,46.1482,46.0133,46.1482,30602.0
2020-10-28 14:30:00,51.36,51.38,51.28,51.3,33874.0,46.1571,46.1751,46.0852,46.1032,33874.0
2020-10-28 14:40:00,51.29,51.35,51.29,51.32,25058.0,46.0942,46.1482,46.0942,46.1212,25058.0
2020-10-28 14:50:00,51.33,51.38,51.26,51.34,28638.0,46.1302,46.1751,46.0673,46.1392,28638.0
2020-10-28 15:00:00,51.35,51.38,51.26,51.29,32953.0,46.1482,46.1751,46.0673,46.0942,32953.0
2020-10-28 15:10:00,51.29,51.36,51.26,51.3,47452.0,46.0942,46.1571,46.0673,46.1032,47452.0
2020-10-28 15:20:00,51.29,51.38,51.25,51.33,86057.0,46.0942,46.1751,46.0583,46.1302,86057.0
2020-10-28 15:30:00,51.32,51.41,51.21,51.21,82902.0,46.1212,46.2021,46.0223,46.0223,82902.0
2020-10-28 15:40:00,51.21,51.25,51.11,51.13,116073.0,46.0223,46.0583,45.9325,45.9504,116073.0
2020-10-28 15:50:00,51.12,51.19,50.97,50.98,285091.0,45.9415,46.0044,45.8066,45.8156,285091.0
2020-10-29 09:30:00,51.06,51.07,50.63,50.63,281910.0,45.8875,45.8965,45.5011,45.5011,281910.0
2020-10-29 09:40:00,50.6,50.62,50.41,50.47,151021.0,45.4741,45.4921,45.3034,45.3573,151021.0
2020-10-29 09:50:00,50.49,50.86,50.48,50.84,78821.0,45.3753,45.7078,45.3663,45.6898,78821.0
2020-10-29 10:00:00,50.85,50.98,50.81,50.97,102166.0,45.6988,45.8156,45.6629,45.8066,102166.0
2020-10-29 10:10:00,50.97,51.0,50.79,50.9,96996.0,45.8066,45.8336,45.6449,45.7437,96996.0
2020-10-29 10:20:00,50.9,51.0,50.85,50.99,61229.0,45.7437,45.8336,45.6988,45.8246,61229.0
2020-10-29 10:30:00,51.0,51.0,50.77,50.86,40731.0,45.8336,45.8336,45.6269,45.7078,40731.0
2020-10-29 10:40:00,50.87,50.91,50.73,50.77,32406.0,45.7168,45.7527,45.591,45.6269,32406.0
2020-10-29 10:50:00,50.8,50.87,50.68,50.87,71661.0,45.6539,45.7168,45.546,45.7168,71661.0
2020-10-29 11:00:00,50.9,50.99,50.83,50.97,134231.0,45.7437,45.8246,45.6808,45.8066,134231.0
2020-10-29 11:10:00,50.97,51.03,50.9,50.99,137136.0,45.8066,45.8606,45.7437,45.8246,137136.0
2020-10-29 11:20:00,50.99,51.05,50.89,50.89,137939.0,45.8246,45.8785,45.7348,45.7348,137939.0
2020-10-29 11:30:00,50.89,50.99,50.79,50.98,93580.0,45.7348,45.8246,45.6449,45.8156,93580.0
2020-10-29 11:40:00,50.99,51.0,50.81,50.87,41326.0,45.8246,45.8336,45.6629,45.7168,41326.0
2020-10-29 11:50:00,50.87,50.96,50.8,50.89,30452.0,45.7168,45.7977,45.6539,45.7348,30452.0
2020-10-29 12:00:00,50.9,51.0,50.86,50.98,59164.0,45.7437,45.8336,45.7078,45.8156,59164.0
2020-10-29 12:10:00,50.98,50.99,50.91,50.95,39265.0,45.8156,45.8246,45.7527,45.7887,39265.0
2020-10-29 12:20:00,50.94,50.95,50.86,50.86,32321.0,45.7797,45.7887,45.7078,45.7078,32321.0
2020-10-29 12:30:00,50.88,50.96,50.84,50.92,75904.0,45.7258,45.7977,45.6898,45.7617,75904.0
2020-10-29 12:40:00,50.92,50.93,50.79,50.87,121397.0,45.7617,45.7707,45.6449,45.7168,121397.0
2020-10-29 12:50:00,50.87,50.93,50.83,50.92,23563.0,45.7168,45.7707,45.6808,45.7617,23563.0
2020-10-29 13:00:00,50.93,51.0,50.93,50.93,25046.0,45.7707,45.8336,45.7707,45.7707,25046.0
2020-10-29 13:10:00,50.94,51.01,50.93,51.01,30569.0,45.7797,45.8426,45.7707,45.8426,30569.0
2020-10-29 13:20:00,51.02,51.13,51.02,51.13,43836.0,45.8516,45.9504,45.8516,45.9504,43836.0
2020-10-29 13:30:00,51.13,51.2,51.12,51.19,28571.0,45.9504,46.0133,45.9415,46.0044,28571.0
2020-10-29 13:40:00,51.2,51.22,51.17,51.22,32081.0,46.0133,46.0313,45.9864,46.0313,32081.0
2020-10-29 13:50:00,51.22,51.3,51.2,51.27,23473.0,46.0313,46.1032,46.0133,46.0763,23473.0
2020-10-29 14:00:00,51.27,51.36,51.25,51.3,38429.0,46.0763,46.1571,46.0583,46.1032,38429.0
2020-10-29 14:10:00,51.3,51.42,51.3,51.4,27301.0,46.1032,46.2111,46.1032,46.1931,27301.0
2020-10-29 14:20:00,51.4,51.4,51.33,51.35,30408.0,46.1931,46.1931,46.1302,46.1482,30408.0
2020-10-29 14:30:00,51.34,51.45,51.33,51.37,32014.0,46.1392,46.238,46.1302,46.1661,32014.0
2020-10-29 14:40:00,51.38,51.45,51.31,51.34,64334.0,46.1751,46.238,46.1122,46.1392,64334.0
2020-10-29 14:50:00,51.34,51.39,51.33,51.34,35059.0,46.1392,46.1841,46.1302,46.1392,35059.0
2020-10-29 15:00:00,51.34,51.4,51.29,51.35,63877.0,46.1392,46.1931,46.0942,46.1482,63877.0
2020-10-29 15:10:00,51.36,51.38,51.23,51.3,85171.0,46.1571,46.1751,46.0403,46.1032,85171.0
2020-10-29 15:20:00,51.3,51.38,51.28,51.36,61534.0,46.1032,46.1751,46.0852,46.1571,61534.0
2020-10-29 15:30:00,51.36,51.38,51.2,51.27,110479.0,46.1571,46.1751,46.0133,46.0763,110479.0
2020-10-29 15:40:00,51.26,51.31,51.21,51.3,60257.0,46.0673,46.1122,46.0223,46.1032,60257.0
2020-10-29 15:50:00,51.3,51.35,51.06,51.06,193215.0,46.1032,46.1482,45.8875,45.8875,193215.0
2020-10-30 09:30:00,50.94,51.2,50.85,51.12,141309.0,45.7797,46.0133,45.6988,45.9415,141309.0
2020-10-30 09:40:00,51.13,51.14,50.84,50.86,62994.0,45.9504,45.9594,45.6898,45.7078,62994.0
2020-10-30 09:50:00,50.87,50.89,50.81,50.83,63076.0,45.7168,45.7348,45.6629,45.6808,63076.0
2020-10-30 10:00:00,50.84,50.89,50.75,50.86,34073.0,45.6898,45.7348,45.6089,45.7078,34073.0
2020-10-30 10:10:00,50.83,50.9,50.78,50.84,40321.0,45.6808,45.7437,45.6359,45.6898,40321.0
2020-10-30 10:20:00,50.83,50.83,50.65,50.69,47364.0,45.6808,45.6808,45.5191,45.555,47364.0
2020-10-30 10:30:00,50.69,50.7,50.55,50.61,43963.0,45.555,45.564,45.4292,45.4831,43963.0
2020-10-30 10:40:00,50.61,50.61,50.49,50.51,41157.0,45.4831,45.4831,45.3753,45.3932,41157.0
2020-10-30 10:50:00,50.48,50.55,50.41,50.41,59436.0,45.3663,45.4292,45.3034,45.3034,59436.0
2020-10-30 11:00:00,50.4,50.56,50.38,50.43,56669.0,45.2944,45.4382,45.2764,45.3213,56669.0
2020-10-30 11:10:00,50.43,50.54,50.43,50.47,41141.0,45.3213,45.4202,45.3213,45.3573,41141.0
2020-10-30 11:20:00,50.46,50.55,50.44,50.45,48410.0,45.3483,45.4292,45.3303,45.3393,48410.0
2020-10-30 11:30:00,50.46,50.49,50.42,50.46,46986.0,45.3483,45.3753,45.3124,45.3483,46986.0
2020-10-30 11:40:00,50.46,50.54,50.42,50.54,56161.0,45.3483,45.4202,45.3124,45.4202,56161.0
2020-10-30 11:50:00,50.54,50.58,50.48,50.57,61529.0,45.4202,45.4562,45.3663,45.4472,61529.0
2020-10-30 12:00:00,50.56,50.57,50.51,50.54,35154.0,45.4382,45.4472,45.3932,45.4202,35154.0
2020-10-30 12:10:00,50.54,50.57,50.46,50.57,32523.0,45.4202,45.4472,45.3483,45.4472,32523.0
2020-10-30 12:20:00,50.57,50.59,50.5,50.52,421308.0,45.4472,45.4651,45.3843,45.4022,421308.0
2020-10-30 12:30:00,50.52,50.53,50.27,50.37,162686.0,45.4022,45.4112,45.1776,45.2674,162686.0
2020-10-30 12:40:00,50.37,50.39,50.23,50.32,24495.0,45.2674,45.2854,45.1416,45.2225,24495.0
2020-10-30 12:50:00,50.31,50.34,50.17,50.2,68178.0,45.2135,45.2405,45.0877,45.1146,68178.0
2020-10-30 13:00:00,50.2,50.26,50.16,50.21,48099.0,45.1146,45.1686,45.0787,45.1236,48099.0
2020-10-30 13:10:00,50.21,50.21,50.08,50.12,72008.0,45.1236,45.1236,45.0068,45.0428,72008.0
2020-10-30 13:20:00,50.11,50.13,50.06,50.11,99881.0,45.0338,45.0517,44.9888,45.0338,99881.0
2020-10-30 13:30:00,50.1,50.14,50.06,50.11,179437.0,45.0248,45.0607,44.9888,45.0338,179437.0
2020-10-30 13:40:00,50.11,50.18,50.1,50.13,50973.0,45.0338,45.0967,45.0248,45.0517,50973.0
2020-10-30 13:50:00,50.13,50.13,50.06,50.07,30964.0,45.0517,45.0517,44.9888,44.9978,30964.0
2020-10-30 14:00:00,50.07,50.08,49.96,50.05,182529.0,44.9978,45.0068,44.899,44.9798,182529.0
2020-10-30 14:10:00,50.06,50.07,49.99,50.01,55933.0,44.9888,44.9978,44.9259,44.9439,55933.0
2020-10-30 14:20:00,50.02,50.04,49.87,49.92,73918.0,44.9529,44.9709,44.8181,44.863,73918.0
2020-10-30 14:30:00,49.92,49.94,49.85,49.86,50047.0,44.863,44.881,44.8001,44.8091,50047.0
2020-10-30 14:40:00,49.85,49.9,49.79,49.88,86232.0,44.8001,44.845,44.7462,44.8271,86232.0
2020-10-30 14:50:00,49.87,49.99,49.85,49.97,60646.0,44.8181,44.9259,44.8001,44.9079,60646.0
2020-10-30 15:00:00,49.97,49.99,49.86,49.88,72478.0,44.9079,44.9259,44.8091,44.8271,72478.0
2020-10-30 15:10:00,49.88,49.97,49.87,49.91,70164.0,44.8271,44.9079,44.8181,44.854,70164.0
2020-10-30 15:20:00,49.92,50.02,49.9,50.0,89255.0,44.863,44.9529,44.845,44.9349,89255.0
2020-10-30 15:30:00,50.01,50.05,49.89,49.98,116382.0,44.9439,44.9798,44.8361,44.9169,116382.0
2020-10-30 15:40:00,49.99,50.11,49.96,50.04,155021.0,44.9259,45.0338,44.899,44.9709,155021.0
2020-10-30 15:50:00,50.03,50.18,50.0,50.17,318037.0,44.9619,45.0967,44.9349,45.0877,318037.0
2020-11-02 09:30:00,50.46,50.61,50.35,50.47,155977.0,45.3483,45.4831,45.2495,45.3573,155977.0
2020-11-02 09:40:00,50.47,50.49,50.33,50.45,104101.0,45.3573,45.3753,45.2315,45.3393,104101.0
2020-11-02 09:50:00,50.44,50.66,50.44,50.58,67450.0,45.3303,45.528,45.3303,45.4562,67450.0
2020-11-02 10:00:00,50.59,50.64,50.4,50.43,125245.0,45.4651,45.5101,45.2944,45.3213,125245.0
2020-11-02 10:10:00,50.43,50.49,50.34,50.49,123883.0,45.3213,45.3753,45.2405,45.3753,123883.0
2020-11-02 10:20:00,50.48,50.53,50.44,50.46,95956.0,45.3663,45.4112,45.3303,45.3483,95956.0
2020-11-02 10:30:00,50.46,50.51,50.41,50.5,84180.0,45.3483,45.3932,45.3034,45.3843,84180.0
2020-11-02 10:40:00,50.5,50.54,50.45,50.46,63251.0,45.3843,45.4202,45.3393,45.3483,63251.0
2020-11-02 10:50:00,50.47,50.53,50.43,50.43,60862.0,45.3573,45.4112,45.3213,45.3213,60862.0
2020-11-02 11:00:00,50.42,50.44,50.24,50.24,65807.0,45.3124,45.3303,45.1506,45.1506,65807.0
2020-11-02 11:10:00,50.25,50.27,50.16,50.18,99561.0,45.1596,45.1776,45.0787,45.0967,99561.0
2020-11-02 11:20:00,50.18,50.28,50.15,50.25,100463.0,45.0967,45.1865,45.0697,45.1596,100463.0
2020-11-02 11:30:00,50.25,50.45,50.19,50.44,147852.0,45.1596,45.3393,45.1057,45.3303,147852.0
2020-11-02 11:40:00,50.44,50.56,50.43,50.55,55352.0,45.3303,45.4382,45.3213,45.4292,55352.0
2020-11-02 11:50:00,50.55,50.61,50.52,50.56,36720.0,45.4292,45.4831,45.4022,45.4382,36720.0
2020-11-02 12:00:00,50.57,50.57,50.46,50.53,38099.0,45.4472,45.4472,45.3483,45.4112,38099.0
2020-11-02 12:10:00,50.53,50.57,50.5,50.54,27988.0,45.4112,45.4472,45.3843,45.4202,27988.0
2020-11-02 12:20:00,50.54,50.6,50.52,50.6,37162.0,45.4202,45.4741,45.4022,45.4741,37162.0
2020-11-02 12:30:00,50.62,50.63,50.55,50.57,32619.0,45.4921,45.5011,45.4292,45.4472,32619.0
2020-11-02 12:40:00,50.57,50.58,50.53,50.54,21998.0,45.4472,45.4562,45.4112,45.4202,21998.0
2020-11-02 12:50:00,50.54,50.57,50.51,50.56,34488.0,45.4202,45.4472,45.3932,45.4382,34488.0
2020-11-02 13:00:00,50.58,50.58,50.46,50.48,17423.0,45.4562,45.4562,45.3483,45.3663,17423.0
2020-11-02 13:10:00,50.47,50.52,50.41,50.42,37720.0,45.3573,45.4022,45.3034,45.3124,37720.0
2020-11-02 13:20:00,50.43,50.45,50.34,50.44,47496.0,45.3213,45.3393,45.2405,45.3303,47496.0
2020-11-02 13:30:00,50.44,50.46,50.39,50.4,32044.0,45.3303,45.3483,45.2854,45.2944,32044.0
2020-11-02 13:40:00,50.4,50.45,50.31,50.31,37967.0,45.2944,45.3393,45.2135,45.2135,37967.0
2020-11-02 13:50:00,50.31,50.32,50.2,50.24,49188.0,45.2135,45.2225,45.1146,45.1506,49188.0
2020-11-02 14:00:00,50.25,50.35,50.25,50.34,44227.0,45.1596,45.2495,45.1596,45.2405,44227.0
2020-11-02 14:10:00,50.34,50.45,50.33,50.41,162909.0,45.2405,45.3393,45.2315,45.3034,162909.0
2020-11-02 14:20:00,50.4,50.51,50.4,50.49,34263.0,45.2944,45.3932,45.2944,45.3753,34263.0
2020-11-02 14:30:00,50.5,50.51,50.44,50.47,31879.0,45.3843,45.3932,45.3303,45.3573,31879.0
2020-11-02 14:40:00,50.45,50.51,50.44,50.45,65112.0,45.3393,45.3932,45.3303,45.3393,65112.0
2020-11-02 14:50:00,50.44,50.5,50.43,50.49,75357.0,45.3303,45.3843,45.3213,45.3753,75357.0
2020-11-02 15:00:00,50.49,50.64,50.48,50.62,62111.0,45.3753,45.5101,45.3663,45.4921,62111.0
2020-11-02 15:10:00,50.63,50.72,50.58,50.7,108568.0,45.5011,45.582,45.4562,45.564,108568.0
2020-11-02 15:20:00,50.7,50.71,50.59,50.63,65417.0,45.564,45.573,45.4651,45.5011,65417.0
2020-11-02 15:30:00,50.63,50.71,50.56,50.58,77816.0,45.5011,45.573,45.4382,45.4562,77816.0
2020-11-02 15:40:00,50.58,50.65,50.53,50.61,111943.0,45.4562,45.5191,45.4112,45.4831,111943.0
2020-11-02 15:50:00,50.62,50.67,50.57,50.62,205832.0,45.4921,45.537,45.4472,45.4921,205832.0
2020-11-03 09:30:00,51.47,51.57,51.34,51.35,209132.0,46.256,46.3459,46.1392,46.1482,209132.0
2020-11-03 09:40:00,51.35,51.47,51.28,51.43,109726.0,46.1482,46.256,46.0852,46.22,109726.0
2020-11-03 09:50:00,51.42,51.6,51.42,51.52,109471.0,46.2111,46.3728,46.2111,46.3009,109471.0
2020-11-03 10:00:00,51.52,51.68,51.51,51.63,78816.0,46.3009,46.4447,46.2919,46.3998,78816.0
2020-11-03 10:10:00,51.63,51.65,51.56,51.64,80621.0,46.3998,46.4178,46.3369,46.4088,80621.0
2020-11-03 10:20:00,51.62,51.67,51.53,51.54,69356.0,46.3908,46.4357,46.3099,46.3189,69356.0
2020-11-03 10:30:00,51.53,51.59,51.5,51.55,58996.0,46.3099,46.3638,46.283,46.3279,58996.0
2020-11-03 10:40:00,51.55,51.64,51.52,51.63,49960.0,46.3279,46.4088,46.3009,46.3998,49960.0
2020-11-03 10:50:00,51.62,51.7,51.6,51.68,49214.0,46.3908,46.4627,46.3728,46.4447,49214.0
2020-11-03 11:00:00,51.68,51.69,51.55,51.58,46110.0,46.4447,46.4537,46.3279,46.3549,46110.0
2020-11-03 11:10:00,51.58,51.75,51.57,51.74,38468.0,46.3549,46.5076,46.3459,46.4986,38468.0
2020-11-03 11:20:00,51.75,51.87,51.73,51.82,64238.0,46.5076,46.6155,46.4897,46.5705,64238.0
2020-11-03 11:30:00,51.82,52.07,51.82,51.99,132952.0,46.5705,46.7952,46.5705,46.7233,132952.0
2020-11-03 11:40:00,51.99,52.03,51.88,51.89,68092.0,46.7233,46.7593,46.6245,46.6334,68092.0
2020-11-03 11:50:00,51.9,51.96,51.78,51.79,115369.0,46.6424,46.6964,46.5346,46.5436,115369.0
2020-11-03 12:00:00,51.79,51.86,51.79,51.8,42953.0,46.5436,46.6065,46.5436,46.5526,42953.0
2020-11-03 12:10:00,51.79,51.82,51.76,51.8,44997.0,46.5436,46.5705,46.5166,46.5526,44997.0
2020-11-03 12:20:00,51.8,51.82,51.71,51.79,75569.0,46.5526,46.5705,46.4717,46.5436,75569.0
2020-11-03 12:30:00,51.78,51.87,51.76,51.85,38998.0,46.5346,46.6155,46.5166,46.5975,38998.0
2020-11-03 12:40:00,51.85,51.87,51.8,51.84,20595.0,46.5975,46.6155,46.5526,46.5885,20595.0
2020-11-03 12:50:00,51.84,51.84,51.71,51.71,17811.0,46.5885,46.5885,46.4717,46.4717,17811.0
2020-11-03 13:00:00,51.72,51.72,51.65,51.69,37479.0,46.4807,46.4807,46.4178,46.4537,37479.0
2020-11-03 13:10:00,51.69,51.71,51.67,51.7,26146.0,46.4537,46.4717,46.4357,46.4627,26146.0
2020-11-03 13:20:00,51.7,51.7,51.63,51.69,24322.0,46.4627,46.4627,46.3998,46.4537,24322.0
2020-11-03 13:30:00,51.69,51.72,51.66,51.69,33555.0,46.4537,46.4807,46.4267,46.4537,33555.0
2020-11-03 13:40:00,51.69,51.73,51.64,51.65,23616.0,46.4537,46.4897,46.4088,46.4178,23616.0
2020-11-03 13:50:00,51.65,51.7,51.61,51.63,18773.0,46.4178,46.4627,46.3818,46.3998,18773.0
2020-11-03 14:00:00,51.61,51.67,51.6,51.64,21560.0,46.3818,46.4357,46.3728,46.4088,21560.0
2020-11-03 14:10:00,51.64,51.69,51.63,51.66,24377.0,46.4088,46.4537,46.3998,46.4267,24377.0
2020-11-03 14:20:00,51.68,51.7,51.62,51.65,29300.0,46.4447,46.4627,46.3908,46.4178,29300.0
2020-11-03 14:30:00,51.66,51.73,51.65,51.68,38441.0,46.4267,46.4897,46.4178,46.4447,38441.0
2020-11-03 14:40:00,51.68,51.72,51.66,51.71,32348.0,46.4447,46.4807,46.4267,46.4717,32348.0
2020-11-03 14:50:00,51.71,51.71,51.66,51.68,23268.0,46.4717,46.4717,46.4267,46.4447,23268.0
2020-11-03 15:00:00,51.67,51.68,51.62,51.66,41575.0,46.4357,46.4447,46.3908,46.4267,41575.0
2020-11-03 15:10:00,51.67,51.71,51.62,51.62,52160.0,46.4357,46.4717,46.3908,46.3908,52160.0
2020-11-03 15:20:00,51.63,51.68,51.56,51.68,51992.0,46.3998,46.4447,46.3369,46.4447,51992.0
2020-11-03 15:30:00,51.67,51.82,51.64,51.8,54923.0,46.4357,46.5705,46.4088,46.5526,54923.0
2020-11-03 15:40:00,51.81,51.89,51.78,51.83,94289.0,46.5616,46.6334,46.5346,46.5795,94289.0
2020-11-03 15:50:00,51.83,51.85,51.68,51.69,160922.0,46.5795,46.5975,46.4447,46.4537,160922.0
2020-11-04 09:30:00,53.95,54.19,53.91,54.11,356544.0,48.4848,48.7005,48.4488,48.6286,356544.0
2020-11-04 09:40:00,54.11,54.46,54.0,54.45,190246.0,48.6286,48.9431,48.5297,48.9341,190246.0
2020-11-04 09:50:00,54.46,54.64,54.45,54.64,247062.0,48.9431,49.1049,48.9341,49.1049,247062.0
2020-11-04 10:00:00,54.64,54.83,54.62,54.71,237512.0,49.1049,49.2756,49.0869,49.1678,237512.0
2020-11-04 10:10:00,54.72,55.03,54.72,54.95,194387.0,49.1768,49.4554,49.1768,49.3835,194387.0
2020-11-04 10:20:00,54.97,55.08,54.94,54.95,98903.0,49.4014,49.5003,49.3745,49.3835,98903.0
2020-11-04 10:30:00,54.98,55.11,54.93,55.09,103362.0,49.4104,49.5273,49.3655,49.5093,103362.0
2020-11-04 10:40:00,55.1,55.26,55.09,55.22,124962.0,49.5183,49.6621,49.5093,49.6261,124962.0
2020-11-04 10:50:00,55.23,55.35,55.14,55.33,113200.0,49.6351,49.7429,49.5542,49.725,113200.0
2020-11-04 11:00:00,55.33,55.37,55.29,55.31,100877.0,49.725,49.7609,49.689,49.707,100877.0
2020-11-04 11:10:00,55.31,55.31,55.11,55.13,115987.0,49.707,49.707,49.5273,49.5452,115987.0
2020-11-04 11:20:00,55.13,55.2,54.96,55.1,110637.0,49.5452,49.6081,49.3925,49.5183,110637.0
2020-11-04 11:30:00,55.13,55.29,55.12,55.14,133253.0,49.5452,49.689,49.5362,49.5542,133253.0
2020-11-04 11:40:00,55.14,55.23,55.13,55.21,43875.0,49.5542,49.6351,49.5452,49.6171,43875.0
2020-11-04 11:50:00,55.21,55.28,55.15,55.23,62571.0,49.6171,49.68,49.5632,49.6351,62571.0
2020-11-04 12:00:00,55.24,55.3,55.19,55.19,48614.0,49.6441,49.698,49.5992,49.5992,48614.0
2020-11-04 12:10:00,55.19,55.25,54.97,55.06,208967.0,49.5992,49.6531,49.4014,49.4823,208967.0
2020-11-04 12:20:00,55.03,55.21,54.81,55.17,438802.0,49.4554,49.6171,49.2576,49.5812,438802.0
2020-11-04 12:30:00,55.17,55.24,54.94,54.94,157229.0,49.5812,49.6441,49.3745,49.3745,157229.0
2020-11-04 12:40:00,54.94,55.2,54.93,55.14,101595.0,49.3745,49.6081,49.3655,49.5542,101595.0
2020-11-04 12:50:00,55.14,55.17,55.06,55.09,49292.0,49.5542,49.5812,49.4823,49.5093,49292.0
2020-11-04 13:00:00,55.09,55.16,55.08,55.09,65744.0,49.5093,49.5722,49.5003,49.5093,65744.0
2020-11-04 13:10:00,55.09,55.25,55.08,55.23,36982.0,49.5093,49.6531,49.5003,49.6351,36982.0
2020-11-04 13:20:00,55.23,55.27,55.19,55.25,52165.0,49.6351,49.671,49.5992,49.6531,52165.0
2020-11-04 13:30:00,55.26,55.35,55.24,55.34,63186.0,49.6621,49.7429,49.6441,49.734,63186.0
2020-11-04 13:40:00,55.34,55.35,55.23,55.27,169638.0,49.734,49.7429,49.6351,49.671,169638.0
2020-11-04 13:50:00,55.27,55.28,55.13,55.21,74267.0,49.671,49.68,49.5452,49.6171,74267.0
2020-11-04 14:00:00,55.21,55.32,55.18,55.29,59461.0,49.6171,49.716,49.5902,49.689,59461.0
2020-11-04 14:10:00,55.31,55.37,55.31,55.35,58520.0,49.707,49.7609,49.707,49.7429,58520.0
2020-11-04 14:20:00,55.35,55.37,55.34,55.35,54321.0,49.7429,49.7609,49.734,49.7429,54321.0
2020-11-04 14:30:00,55.36,55.37,55.29,55.32,70229.0,49.7519,49.7609,49.689,49.716,70229.0
2020-11-04 14:40:00,55.32,55.37,55.29,55.31,70282.0,49.716,49.7609,49.689,49.707,70282.0
2020-11-04 14:50:00,55.29,55.35,55.27,55.27,61456.0,49.689,49.7429,49.671,49.671,61456.0
2020-11-04 15:00:00,55.27,55.3,55.23,55.23,84439.0,49.671,49.698,49.6351,49.6351,84439.0
2020-11-04 15:10:00,55.23,55.24,54.96,54.97,209375.0,49.6351,49.6441,49.3925,49.4014,209375.0
2020-11-04 15:20:00,54.98,55.05,54.87,54.87,132345.0,49.4104,49.4733,49.3116,49.3116,132345.0
2020-11-04 15:30:00,54.88,55.03,54.87,55.03,155831.0,49.3206,49.4554,49.3116,49.4554,155831.0
2020-11-04 15:40:00,55.04,55.08,54.86,54.9,161684.0,49.4643,49.5003,49.3026,49.3385,161684.0
2020-11-04 15:50:00,54.9,55.08,54.89,55.03,501867.0,49.3385,49.5003,49.3295,49.4554,501867.0
2020-11-05 09:30:00,56.06,56.39,55.67,55.68,482110.0,50.381,50.6776,50.0305,50.0395,482110.0
2020-11-05 09:40:00,55.68,55.8,55.55,55.66,292878.0,50.0395,50.1474,49.9227,50.0215,292878.0
2020-11-05 09:50:00,55.66,56.07,55.59,56.0,216666.0,50.0215,50.39,49.9586,50.3271,216666.0
2020-11-05 10:00:00,56.03,56.03,55.68,55.74,217969.0,50.3541,50.3541,50.0395,50.0934,217969.0
2020-11-05 10:10:00,55.74,55.77,55.54,55.6,238186.0,50.0934,50.1204,49.9137,49.9676,238186.0
2020-11-05 10:20:00,55.61,55.69,55.55,55.63,171915.0,49.9766,50.0485,49.9227,49.9946,171915.0
2020-11-05 10:30:00,55.62,55.7,55.56,55.57,151392.0,49.9856,50.0575,49.9317,49.9407,151392.0
2020-11-05 10:40:00,55.55,55.8,55.54,55.78,115444.0,49.9227,50.1474,49.9137,50.1294,115444.0
2020-11-05 10:50:00,55.78,55.78,55.61,55.64,137296.0,50.1294,50.1294,49.9766,50.0036,137296.0
2020-11-05 11:00:00,55.63,55.79,55.58,55.6,170143.0,49.9946,50.1384,49.9496,49.9676,170143.0
2020-11-05 11:10:00,55.6,55.75,55.54,55.74,172533.0,49.9676,50.1024,49.9137,50.0934,172533.0
2020-11-05 11:20:00,55.75,55.87,55.66,55.83,176941.0,50.1024,50.2103,50.0215,50.1743,176941.0
2020-11-05 11:30:00,55.84,56.0,55.81,55.87,135818.0,50.1833,50.3271,50.1563,50.2103,135818.0
2020-11-05 11:40:00,55.87,55.89,55.67,55.68,75380.0,50.2103,50.2282,50.0305,50.0395,75380.0
2020-11-05 11:50:00,55.68,55.69,55.51,55.62,154069.0,50.0395,50.0485,49.8867,49.9856,154069.0
2020-11-05 12:00:00,55.62,55.62,55.48,55.55,58559.0,49.9856,49.9856,49.8598,49.9227,58559.0
2020-11-05 12:10:00,55.55,55.55,55.45,55.47,132651.0,49.9227,49.9227,49.8328,49.8508,132651.0
2020-11-05 12:20:00,55.46,55.49,55.37,55.48,65812.0,49.8418,49.8688,49.7609,49.8598,65812.0
2020-11-05 12:30:00,55.48,55.49,55.42,55.47,50695.0,49.8598,49.8688,49.8059,49.8508,50695.0
2020-11-05 12:40:00,55.48,55.49,55.44,55.46,77598.0,49.8598,49.8688,49.8238,49.8418,77598.0
2020-11-05 12:50:00,55.46,55.56,55.46,55.49,102018.0,49.8418,49.9317,49.8418,49.8688,102018.0
2020-11-05 13:00:00,55.48,55.55,55.42,55.42,90337.0,49.8598,49.9227,49.8059,49.8059,90337.0
2020-11-05 13:10:00,55.42,55.46,55.34,55.46,175141.0,49.8059,49.8418,49.734,49.8418,175141.0
2020-11-05 13:20:00,55.46,55.55,55.41,55.54,69543.0,49.8418,49.9227,49.7969,49.9137,69543.0
2020-11-05 13:30:00,55.54,55.66,55.54,55.61,56654.0,49.9137,50.0215,49.9137,49.9766,56654.0
2020-11-05 13:40:00,55.61,55.63,55.54,55.56,88223.0,49.9766,49.9946,49.9137,49.9317,88223.0
2020-11-05 13:50:00,55.57,55.59,55.5,55.59,57439.0,49.9407,49.9586,49.8777,49.9586,57439.0
2020-11-05 14:00:00,55.57,55.68,55.54,55.67,58570.0,49.9407,50.0395,49.9137,50.0305,58570.0
2020-11-05 14:10:00,55.67,55.82,55.67,55.76,81464.0,50.0305,50.1653,50.0305,50.1114,81464.0
2020-11-05 14:20:00,55.75,55.75,55.58,55.58,87291.0,50.1024,50.1024,49.9496,49.9496,87291.0
2020-11-05 14:30:00,55.57,55.65,55.56,55.61,50714.0,49.9407,50.0126,49.9317,49.9766,50714.0
2020-11-05 14:40:00,55.62,55.73,55.56,55.57,63252.0,49.9856,50.0844,49.9317,49.9407,63252.0
2020-11-05 14:50:00,55.57,55.58,55.49,55.55,81968.0,49.9407,49.9496,49.8688,49.9227,81968.0
2020-11-05 15:00:00,55.54,55.54,55.43,55.44,92205.0,49.9137,49.9137,49.8148,49.8238,92205.0
2020-11-05 15:10:00,55.44,55.45,55.27,55.29,143333.0,49.8238,49.8328,49.671,49.689,143333.0
2020-11-05 15:20:00,55.29,55.43,55.28,55.43,98967.0,49.689,49.8148,49.68,49.8148,98967.0
2020-11-05 15:30:00,55.43,55.46,55.33,55.34,114839.0,49.8148,49.8418,49.725,49.734,114839.0
2020-11-05 15:40:00,55.34,55.34,55.1,55.24,262425.0,49.734,49.734,49.5183,49.6441,262425.0
2020-11-05 15:50:00,55.24,55.27,55.15,55.22,383739.0,49.6441,49.671,49.5632,49.6261,383739.0
2020-11-06 09:30:00,55.7,55.8,55.56,55.64,251926.0,50.0575,50.1474,49.9317,50.0036,251926.0
2020-11-06 09:40:00,55.63,55.78,55.57,55.77,194219.0,49.9946,50.1294,49.9407,50.1204,194219.0
2020-11-06 09:50:00,55.78,55.88,55.66,55.68,108316.0,50.1294,50.2193,50.0215,50.0395,108316.0
2020-11-06 10:00:00,55.69,55.83,55.61,55.81,155996.0,50.0485,50.1743,49.9766,50.1563,155996.0
2020-11-06 10:10:00,55.81,55.9,55.75,55.86,71629.0,50.1563,50.2372,50.1024,50.2013,71629.0
2020-11-06 10:20:00,55.86,55.96,55.76,55.88,250501.0,50.2013,50.2911,50.1114,50.2193,250501.0
2020-11-06 10:30:00,55.88,55.89,55.72,55.74,63490.0,50.2193,50.2282,50.0755,50.0934,63490.0
2020-11-06 10:40:00,55.73,55.73,55.47,55.5,81782.0,50.0844,50.0844,49.8508,49.8777,81782.0
2020-11-06 10:50:00,55.52,55.71,55.51,55.64,86178.0,49.8957,50.0665,49.8867,50.0036,86178.0
2020-11-06 11:00:00,55.63,55.72,55.54,55.7,220355.0,49.9946,50.0755,49.9137,50.0575,220355.0
2020-11-06 11:10:00,55.69,55.86,55.57,55.84,107971.0,50.0485,50.2013,49.9407,50.1833,107971.0
2020-11-06 11:20:00,55.84,55.9,55.77,55.79,81422.0,50.1833,50.2372,50.1204,50.1384,81422.0
2020-11-06 11:30:00,55.8,55.92,55.73,55.83,86410.0,50.1474,50.2552,50.0844,50.1743,86410.0
2020-11-06 11:40:00,55.84,55.86,55.75,55.86,36788.0,50.1833,50.2013,50.1024,50.2013,36788.0
2020-11-06 11:50:00,55.87,55.95,55.85,55.89,41987.0,50.2103,50.2822,50.1923,50.2282,41987.0
2020-11-06 12:00:00,55.89,55.92,55.83,55.91,51674.0,50.2282,50.2552,50.1743,50.2462,51674.0
2020-11-06 12:10:00,55.91,55.91,55.68,55.68,36031.0,50.2462,50.2462,50.0395,50.0395,36031.0
2020-11-06 12:20:00,55.67,55.74,55.67,55.73,22687.0,50.0305,50.0934,50.0305,50.0844,22687.0
2020-11-06 12:30:00,55.73,55.76,55.67,55.76,42703.0,50.0844,50.1114,50.0305,50.1114,42703.0
2020-11-06 12:40:00,55.76,55.83,55.71,55.74,57576.0,50.1114,50.1743,50.0665,50.0934,57576.0
2020-11-06 12:50:00,55.74,55.84,55.73,55.8,44444.0,50.0934,50.1833,50.0844,50.1474,44444.0
2020-11-06 13:00:00,55.79,55.83,55.75,55.81,40335.0,50.1384,50.1743,50.1024,50.1563,40335.0
2020-11-06 13:10:00,55.82,55.84,55.74,55.74,38258.0,50.1653,50.1833,50.0934,50.0934,38258.0
2020-11-06 13:20:00,55.73,55.8,55.67,55.75,31924.0,50.0844,50.1474,50.0305,50.1024,31924.0
2020-11-06 13:30:00,55.74,55.81,55.73,55.79,20144.0,50.0934,50.1563,50.0844,50.1384,20144.0
2020-11-06 13:40:00,55.79,55.8,55.73,55.75,28544.0,50.1384,50.1474,50.0844,50.1024,28544.0
2020-11-06 13:50:00,55.74,55.75,55.7,55.7,35304.0,50.0934,50.1024,50.0575,50.0575,35304.0
2020-11-06 14:00:00,55.7,55.74,55.59,55.66,53811.0,50.0575,50.0934,49.9586,50.0215,53811.0
2020-11-06 14:10:00,55.66,55.72,55.64,55.72,23679.0,50.0215,50.0755,50.0036,50.0755,23679.0
2020-11-06 14:20:00,55.71,55.75,55.68,55.74,18238.0,50.0665,50.1024,50.0395,50.0934,18238.0
2020-11-06 14:30:00,55.74,55.75,55.69,55.72,28226.0,50.0934,50.1024,50.0485,50.0755,28226.0
2020-11-06 14:40:00,55.71,55.72,55.64,55.67,35214.0,50.0665,50.0755,50.0036,50.0305,35214.0
2020-11-06 14:50:00,55.67,55.69,55.65,55.67,18914.0,50.0305,50.0485,50.0126,50.0305,18914.0
2020-11-06 15:00:00,55.66,55.66,55.53,55.55,22959.0,50.0215,50.0215,49.9047,49.9227,22959.0
2020-11-06 15:10:00,55.54,55.59,55.44,55.47,43678.0,49.9137,49.9586,49.8238,49.8508,43678.0
2020-11-06 15:20:00,55.48,55.52,55.43,55.51,60706.0,49.8598,49.8957,49.8148,49.8867,60706.0
2020-11-06 15:30:00,55.53,55.65,55.5,55.65,55158.0,49.9047,50.0126,49.8777,50.0126,55158.0
2020-11-06 15:40:00,55.65,55.77,55.64,55.73,69393.0,50.0126,50.1204,50.0036,50.0844,69393.0
2020-11-06 15:50:00,55.74,55.77,55.5,55.53,158080.0,50.0934,50.1204,49.8777,49.9047,158080.0
2020-11-09 09:30:00,54.75,54.86,53.88,54.07,417022.0,49.2037,49.3026,48.4219,48.5926,417022.0
2020-11-09 09:40:00,54.1,54.33,54.02,54.24,211501.0,48.6196,48.8263,48.5477,48.7454,211501.0
2020-11-09 09:50:00,54.19,54.52,54.19,54.46,183688.0,48.7005,48.997,48.7005,48.9431,183688.0
2020-11-09 10:00:00,54.48,54.72,54.46,54.56,168110.0,48.9611,49.1768,48.9431,49.033,168110.0
2020-11-09 10:10:00,54.55,54.8,54.5,54.69,94074.0,49.024,49.2487,48.9791,49.1498,94074.0
2020-11-09 10:20:00,54.7,54.73,54.4,54.48,72778.0,49.1588,49.1858,48.8892,48.9611,72778.0
2020-11-09 10:30:00,54.5,54.82,54.5,54.79,95485.0,48.9791,49.2666,48.9791,49.2397,95485.0
2020-11-09 10:40:00,54.79,55.08,54.78,54.9,119752.0,49.2397,49.5003,49.2307,49.3385,119752.0
2020-11-09 10:50:00,54.89,55.12,54.81,55.08,80165.0,49.3295,49.5362,49.2576,49.5003,80165.0
2020-11-09 11:00:00,55.08,55.08,54.74,54.85,100149.0,49.5003,49.5003,49.1947,49.2936,100149.0
2020-11-09 11:10:00,54.88,54.91,54.65,54.73,67702.0,49.3206,49.3475,49.1139,49.1858,67702.0
2020-11-09 11:20:00,54.73,54.79,54.64,54.74,80118.0,49.1858,49.2397,49.1049,49.1947,80118.0
2020-11-09 11:30:00,54.73,54.83,54.57,54.63,117945.0,49.1858,49.2756,49.042,49.0959,117945.0
2020-11-09 11:40:00,54.63,54.63,54.45,54.45,52270.0,49.0959,49.0959,48.9341,48.9341,52270.0
2020-11-09 11:50:00,54.43,54.51,54.35,54.42,56143.0,48.9161,48.988,48.8442,48.9072,56143.0
2020-11-09 12:00:00,54.44,54.52,54.37,54.5,40089.0,48.9251,48.997,48.8622,48.9791,40089.0
2020-11-09 12:10:00,54.5,54.51,54.41,54.49,33701.0,48.9791,48.988,48.8982,48.9701,33701.0
2020-11-09 12:20:00,54.5,54.65,54.49,54.61,38187.0,48.9791,49.1139,48.9701,49.0779,38187.0
2020-11-09 12:30:00,54.62,54.77,54.55,54.76,41989.0,49.0869,49.2217,49.024,49.2127,41989.0
2020-11-09 12:40:00,54.77,54.85,54.75,54.75,62183.0,49.2217,49.2936,49.2037,49.2037,62183.0
2020-11-09 12:50:00,54.75,54.78,54.66,54.76,20128.0,49.2037,49.2307,49.1228,49.2127,20128.0
2020-11-09 13:00:00,54.77,54.8,54.7,54.76,24075.0,49.2217,49.2487,49.1588,49.2127,24075.0
2020-11-09 13:10:00,54.75,54.77,54.67,54.67,30330.0,49.2037,49.2217,49.1318,49.1318,30330.0
2020-11-09 13:20:00,54.65,54.69,54.59,54.62,30768.0,49.1139,49.1498,49.0599,49.0869,30768.0
2020-11-09 13:30:00,54.63,54.65,54.59,54.64,39900.0,49.0959,49.1139,49.0599,49.1049,39900.0
2020-11-09 13:40:00,54.64,54.66,54.57,54.6,38094.0,49.1049,49.1228,49.042,49.0689,38094.0
2020-11-09 13:50:00,54.58,54.63,54.5,54.62,40717.0,49.0509,49.0959,48.9791,49.0869,40717.0
2020-11-09 14:00:00,54.61,54.63,54.46,54.51,32872.0,49.0779,49.0959,48.9431,48.988,32872.0
2020-11-09 14:10:00,54.51,54.54,54.46,54.48,27382.0,48.988,49.015,48.9431,48.9611,27382.0
2020-11-09 14:20:00,54.47,54.51,54.39,54.44,55874.0,48.9521,48.988,48.8802,48.9251,55874.0
2020-11-09 14:30:00,54.44,54.56,54.39,54.54,43238.0,48.9251,49.033,48.8802,49.015,43238.0
2020-11-09 14:40:00,54.53,54.58,54.48,54.58,66219.0,49.006,49.0509,48.9611,49.0509,66219.0
2020-11-09 14:50:00,54.57,54.57,54.43,54.5,46992.0,49.042,49.042,48.9161,48.9791,46992.0
2020-11-09 15:00:00,54.48,54.55,54.45,54.47,64605.0,48.9611,49.024,48.9341,48.9521,64605.0
2020-11-09 15:10:00,54.48,54.49,54.35,54.38,88382.0,48.9611,48.9701,48.8442,48.8712,88382.0
2020-11-09 15:20:00,54.38,54.4,54.29,54.39,80995.0,48.8712,48.8892,48.7903,48.8802,80995.0
2020-11-09 15:30:00,54.39,54.49,54.38,54.48,50855.0,48.8802,48.9701,48.8712,48.9611,50855.0
2020-11-09 15:40:00,54.49,54.51,54.38,54.41,70018.0,48.9701,48.988,48.8712,48.8982,70018.0
2020-11-09 15:50:00,54.4,54.4,54.03,54.05,235685.0,48.8892,48.8892,48.5567,48.5746,235685.0
2020-11-10 09:30:00,56.69,56.69,56.13,56.47,604967.0,50.9472,50.9472,50.4439,50.7495,604967.0
2020-11-10 09:40:00,56.47,56.47,56.01,56.15,244343.0,50.7495,50.7495,50.3361,50.4619,244343.0
2020-11-10 09:50:00,56.15,56.33,56.08,56.29,167689.0,50.4619,50.6237,50.399,50.5877,167689.0
2020-11-10 10:00:00,56.29,56.52,56.21,56.43,197017.0,50.5877,50.7944,50.5158,50.7135,197017.0
2020-11-10 10:10:00,56.44,56.6,56.4,56.51,115647.0,50.7225,50.8663,50.6866,50.7854,115647.0
2020-11-10 10:20:00,56.51,56.54,56.09,56.13,95510.0,50.7854,50.8124,50.408,50.4439,95510.0
2020-11-10 10:30:00,56.11,56.33,56.03,56.24,105659.0,50.426,50.6237,50.3541,50.5428,105659.0
2020-11-10 10:40:00,56.25,56.25,55.98,56.23,169444.0,50.5518,50.5518,50.3091,50.5338,169444.0
2020-11-10 10:50:00,56.23,56.37,56.22,56.25,96437.0,50.5338,50.6596,50.5248,50.5518,96437.0
2020-11-10 11:00:00,56.26,56.44,56.25,56.37,109999.0,50.5608,50.7225,50.5518,50.6596,109999.0
2020-11-10 11:10:00,56.38,56.48,56.35,56.44,77812.0,50.6686,50.7585,50.6416,50.7225,77812.0
2020-11-10 11:20:00,56.44,56.63,56.43,56.61,63734.0,50.7225,50.8933,50.7135,50.8753,63734.0
2020-11-10 11:30:00,56.59,56.59,56.29,56.39,83950.0,50.8573,50.8573,50.5877,50.6776,83950.0
2020-11-10 11:40:00,56.38,56.45,56.33,56.39,61863.0,50.6686,50.7315,50.6237,50.6776,61863.0
2020-11-10 11:50:00,56.38,56.41,56.32,56.38,49479.0,50.6686,50.6956,50.6147,50.6686,49479.0
2020-11-10 12:00:00,56.37,56.57,56.37,56.5,51647.0,50.6596,50.8394,50.6596,50.7764,51647.0
2020-11-10 12:10:00,56.5,56.7,56.5,56.67,84224.0,50.7764,50.9562,50.7764,50.9292,84224.0
2020-11-10 12:20:00,56.65,56.7,56.55,56.59,53307.0,50.9113,50.9562,50.8214,50.8573,53307.0
2020-11-10 12:30:00,56.6,56.7,56.54,56.64,97031.0,50.8663,50.9562,50.8124,50.9023,97031.0
2020-11-10 12:40:00,56.63,56.67,56.53,56.66,344642.0,50.8933,50.9292,50.8034,50.9202,344642.0
2020-11-10 12:50:00,56.65,56.65,56.57,56.62,188960.0,50.9113,50.9113,50.8394,50.8843,188960.0
2020-11-10 13:00:00,56.63,56.73,56.62,56.72,52931.0,50.8933,50.9831,50.8843,50.9742,52931.0
2020-11-10 13:10:00,56.72,56.75,56.61,56.63,71642.0,50.9742,51.0011,50.8753,50.8933,71642.0
2020-11-10 13:20:00,56.64,56.7,56.59,56.67,54924.0,50.9023,50.9562,50.8573,50.9292,54924.0
2020-11-10 13:30:00,56.67,56.7,56.61,56.7,51814.0,50.9292,50.9562,50.8753,50.9562,51814.0
2020-11-10 13:40:00,56.7,56.73,56.62,56.67,58841.0,50.9562,50.9831,50.8843,50.9292,58841.0
2020-11-10 13:50:00,56.67,56.75,56.67,56.68,51842.0,50.9292,51.0011,50.9292,50.9382,51842.0
2020-11-10 14:00:00,56.69,56.74,56.67,56.69,32344.0,50.9472,50.9921,50.9292,50.9472,32344.0
2020-11-10 14:10:00,56.69,56.76,56.62,56.76,71219.0,50.9472,51.0101,50.8843,51.0101,71219.0
2020-11-10 14:20:00,56.77,56.85,56.71,56.75,53490.0,51.0191,51.091,50.9652,51.0011,53490.0
2020-11-10 14:30:00,56.75,56.83,56.74,56.82,51610.0,51.0011,51.073,50.9921,51.064,51610.0
2020-11-10 14:40:00,56.82,56.83,56.71,56.74,46851.0,51.064,51.073,50.9652,50.9921,46851.0
2020-11-10 14:50:00,56.74,56.8,56.73,56.76,70551.0,50.9921,51.0461,50.9831,51.0101,70551.0
2020-11-10 15:00:00,56.75,56.75,56.58,56.69,69314.0,51.0011,51.0011,50.8483,50.9472,69314.0
2020-11-10 15:10:00,56.69,56.74,56.62,56.64,80377.0,50.9472,50.9921,50.8843,50.9023,80377.0
2020-11-10 15:20:00,56.64,56.67,56.52,56.55,96383.0,50.9023,50.9292,50.7944,50.8214,96383.0
2020-11-10 15:30:00,56.55,56.58,56.52,56.54,73058.0,50.8214,50.8483,50.7944,50.8124,73058.0
2020-11-10 15:40:00,56.54,56.65,56.54,56.64,77825.0,50.8124,50.9113,50.8124,50.9023,77825.0
2020-11-10 15:50:00,56.64,56.66,56.5,56.55,326710.0,50.9023,50.9202,50.7764,50.8214,326710.0
2020-11-11 09:30:00,57.52,57.6,57.32,57.42,301280.0,51.6931,51.765,51.5134,51.6032,301280.0
2020-11-11 09:40:00,57.42,57.63,57.38,57.58,174473.0,51.6032,51.792,51.5673,51.747,174473.0
2020-11-11 09:50:00,57.58,57.75,57.41,57.49,258869.0,51.747,51.8998,51.5943,51.6662,258869.0
2020-11-11 10:00:00,57.49,57.64,57.45,57.56,113947.0,51.6662,51.801,51.6302,51.7291,113947.0
2020-11-11 10:10:00,57.56,57.61,57.48,57.6,172396.0,51.7291,51.774,51.6572,51.765,172396.0
2020-11-11 10:20:00,57.61,57.65,57.56,57.65,105628.0,51.774,51.8099,51.7291,51.8099,105628.0
2020-11-11 10:30:00,57.65,57.67,57.57,57.61,69824.0,51.8099,51.8279,51.7381,51.774,69824.0
2020-11-11 10:40:00,57.62,57.84,57.55,57.78,86282.0,51.783,51.9807,51.7201,51.9268,86282.0
2020-11-11 10:50:00,57.78,57.87,57.78,57.86,78998.0,51.9268,52.0077,51.9268,51.9987,78998.0
2020-11-11 11:00:00,57.85,57.91,57.81,57.87,107009.0,51.9897,52.0436,51.9537,52.0077,107009.0
2020-11-11 11:10:00,57.87,57.98,57.87,57.94,85862.0,52.0077,52.1065,52.0077,52.0706,85862.0
2020-11-11 11:20:00,57.94,58.05,57.92,58.05,133907.0,52.0706,52.1694,52.0526,52.1694,133907.0
2020-11-11 11:30:00,58.06,58.06,57.92,57.96,97669.0,52.1784,52.1784,52.0526,52.0885,97669.0
2020-11-11 11:40:00,57.97,58.0,57.8,57.8,43168.0,52.0975,52.1245,51.9448,51.9448,43168.0
2020-11-11 11:50:00,57.8,57.81,57.7,57.73,42496.0,51.9448,51.9537,51.8549,51.8818,42496.0
2020-11-11 12:00:00,57.73,57.78,57.72,57.76,57422.0,51.8818,51.9268,51.8729,51.9088,57422.0
2020-11-11 12:10:00,57.77,57.82,57.71,57.73,49885.0,51.9178,51.9627,51.8639,51.8818,49885.0
2020-11-11 12:20:00,57.73,57.9,57.73,57.86,47225.0,51.8818,52.0346,51.8818,51.9987,47225.0
2020-11-11 12:30:00,57.85,58.03,57.85,57.99,110411.0,51.9897,52.1515,51.9897,52.1155,110411.0
2020-11-11 12:40:00,58.0,58.01,57.92,57.99,47448.0,52.1245,52.1335,52.0526,52.1155,47448.0
2020-11-11 12:50:00,57.99,58.0,57.91,57.93,42174.0,52.1155,52.1245,52.0436,52.0616,42174.0
2020-11-11 13:00:00,57.94,57.98,57.9,57.95,41385.0,52.0706,52.1065,52.0346,52.0796,41385.0
2020-11-11 13:10:00,57.95,57.99,57.94,57.98,49935.0,52.0796,52.1155,52.0706,52.1065,49935.0
2020-11-11 13:20:00,57.97,57.99,57.95,57.96,36383.0,52.0975,52.1155,52.0796,52.0885,36383.0
2020-11-11 13:30:00,57.96,58.02,57.93,57.95,41974.0,52.0885,52.1425,52.0616,52.0796,41974.0
2020-11-11 13:40:00,57.96,57.96,57.83,57.85,43427.0,52.0885,52.0885,51.9717,51.9897,43427.0
2020-11-11 13:50:00,57.85,57.86,57.8,57.84,36702.0,51.9897,51.9987,51.9448,51.9807,36702.0
2020-11-11 14:00:00,57.84,57.88,57.78,57.84,56834.0,51.9807,52.0167,51.9268,51.9807,56834.0
2020-11-11 14:10:00,57.85,57.88,57.83,57.86,37544.0,51.9897,52.0167,51.9717,51.9987,37544.0
2020-11-11 14:20:00,57.87,57.9,57.84,57.85,35057.0,52.0077,52.0346,51.9807,51.9897,35057.0
2020-11-11 14:30:00,57.84,57.88,57.82,57.86,42087.0,51.9807,52.0167,51.9627,51.9987,42087.0
2020-11-11 14:40:00,57.86,57.87,57.78,57.8,47526.0,51.9987,52.0077,51.9268,51.9448,47526.0
2020-11-11 14:50:00,57.8,57.87,57.78,57.85,48950.0,51.9448,52.0077,51.9268,51.9897,48950.0
2020-11-11 15:00:00,57.86,57.89,57.83,57.89,42603.0,51.9987,52.0256,51.9717,52.0256,42603.0
2020-11-11 15:10:00,57.89,57.95,57.88,57.94,47264.0,52.0256,52.0796,52.0167,52.0706,47264.0
2020-11-11 15:20:00,57.94,57.95,57.86,57.93,51051.0,52.0706,52.0796,51.9987,52.0616,51051.0
2020-11-11 15:30:00,57.92,57.97,57.85,57.93,73633.0,52.0526,52.0975,51.9897,52.0616,73633.0
2020-11-11 15:40:00,57.93,57.98,57.91,57.98,65341.0,52.0616,52.1065,52.0436,52.1065,65341.0
2020-11-11 15:50:00,57.98,58.08,57.98,58.02,207134.0,52.1065,52.1964,52.1065,52.1425,207134.0
2020-11-12 09:30:00,56.81,56.95,56.75,56.9,229655.0,51.055,51.1809,51.0011,51.1359,229655.0
2020-11-12 09:40:00,56.9,56.97,56.77,56.81,79304.0,51.1359,51.1988,51.0191,51.055,79304.0
2020-11-12 09:50:00,56.82,57.1,56.81,57.1,96772.0,51.064,51.3157,51.055,51.3157,96772.0
2020-11-12 10:00:00,57.12,57.13,56.93,57.02,55814.0,51.3336,51.3426,51.1629,51.2438,55814.0
2020-11-12 10:10:00,57.02,57.12,57.01,57.03,59366.0,51.2438,51.3336,51.2348,51.2528,59366.0
2020-11-12 10:20:00,57.03,57.1,56.95,56.97,47556.0,51.2528,51.3157,51.1809,51.1988,47556.0
2020-11-12 10:30:00,56.98,57.07,56.91,56.94,48041.0,51.2078,51.2887,51.1449,51.1719,48041.0
2020-11-12 10:40:00,56.93,56.99,56.9,56.94,57038.0,51.1629,51.2168,51.1359,51.1719,57038.0
2020-11-12 10:50:00,56.95,57.0,56.93,56.94,49216.0,51.1809,51.2258,51.1629,51.1719,49216.0
2020-11-12 11:00:00,56.94,57.09,56.93,57.03,71278.0,51.1719,51.3067,51.1629,51.2528,71278.0
2020-11-12 11:10:00,57.04,57.19,56.96,57.18,38321.0,51.2617,51.3965,51.1898,51.3876,38321.0
2020-11-12 11:20:00,57.19,57.37,57.18,57.35,38251.0,51.3965,51.5583,51.3876,51.5403,38251.0
2020-11-12 11:30:00,57.35,57.35,56.91,56.92,309634.0,51.5403,51.5403,51.1449,51.1539,309634.0
2020-11-12 11:40:00,56.93,57.0,56.86,56.94,37599.0,51.1629,51.2258,51.1,51.1719,37599.0
2020-11-12 11:50:00,56.95,56.95,56.87,56.91,34186.0,51.1809,51.1809,51.109,51.1449,34186.0
2020-11-12 12:00:00,56.9,56.96,56.88,56.89,35824.0,51.1359,51.1898,51.118,51.1269,35824.0
2020-11-12 12:10:00,56.89,56.92,56.84,56.85,31417.0,51.1269,51.1539,51.082,51.091,31417.0
2020-11-12 12:20:00,56.85,56.87,56.76,56.77,34829.0,51.091,51.109,51.0101,51.0191,34829.0
2020-11-12 12:30:00,56.78,56.83,56.67,56.67,49062.0,51.0281,51.073,50.9292,50.9292,49062.0
2020-11-12 12:40:00,56.67,56.71,56.63,56.63,32209.0,50.9292,50.9652,50.8933,50.8933,32209.0
2020-11-12 12:50:00,56.62,56.65,56.57,56.65,41958.0,50.8843,50.9113,50.8394,50.9113,41958.0
2020-11-12 13:00:00,56.65,56.66,56.57,56.59,20444.0,50.9113,50.9202,50.8394,50.8573,20444.0
2020-11-12 13:10:00,56.59,56.59,56.48,56.54,39267.0,50.8573,50.8573,50.7585,50.8124,39267.0
2020-11-12 13:20:00,56.54,56.65,56.53,56.57,34262.0,50.8124,50.9113,50.8034,50.8394,34262.0
2020-11-12 13:30:00,56.58,56.71,56.56,56.68,32602.0,50.8483,50.9652,50.8304,50.9382,32602.0
2020-11-12 13:40:00,56.67,56.69,56.63,56.68,22686.0,50.9292,50.9472,50.8933,50.9382,22686.0
2020-11-12 13:50:00,56.68,56.79,56.67,56.79,35046.0,50.9382,51.0371,50.9292,51.0371,35046.0
2020-11-12 14:00:00,56.79,56.85,56.74,56.76,42209.0,51.0371,51.091,50.9921,51.0101,42209.0
2020-11-12 14:10:00,56.76,56.82,56.76,56.79,51744.0,51.0101,51.064,51.0101,51.0371,51744.0
2020-11-12 14:20:00,56.79,56.84,56.76,56.81,38048.0,51.0371,51.082,51.0101,51.055,38048.0
2020-11-12 14:30:00,56.81,56.89,56.79,56.83,32875.0,51.055,51.1269,51.0371,51.073,32875.0
2020-11-12 14:40:00,56.84,56.84,56.75,56.78,32353.0,51.082,51.082,51.0011,51.0281,32353.0
2020-11-12 14:50:00,56.79,56.81,56.72,56.73,36245.0,51.0371,51.055,50.9742,50.9831,36245.0
2020-11-12 15:00:00,56.73,56.75,56.65,56.68,42746.0,50.9831,51.0011,50.9113,50.9382,42746.0
2020-11-12 15:10:00,56.68,56.76,56.66,56.75,52838.0,50.9382,51.0101,50.9202,51.0011,52838.0
2020-11-12 15:20:00,56.74,56.76,56.69,56.69,47229.0,50.9921,51.0101,50.9472,50.9472,47229.0
2020-11-12 15:30:00,56.69,56.74,56.63,56.74,61746.0,50.9472,50.9921,50.8933,50.9921,61746.0
2020-11-12 15:40:00,56.74,56.8,56.7,56.73,82934.0,50.9921,51.0461,50.9562,50.9831,82934.0
2020-11-12 15:50:00,56.74,56.88,56.72,56.84,183443.0,50.9921,51.118,50.9742,51.082,183443.0
2020-11-13 09:30:00,56.87,56.95,56.78,56.86,139093.0,51.109,51.1809,51.0281,51.1,139093.0
2020-11-13 09:40:00,56.86,56.92,56.81,56.81,65068.0,51.1,51.1539,51.055,51.055,65068.0
2020-11-13 09:50:00,56.81,56.98,56.76,56.98,49690.0,51.055,51.2078,51.0101,51.2078,49690.0
2020-11-13 10:00:00,56.98,57.07,56.96,57.02,73959.0,51.2078,51.2887,51.1898,51.2438,73959.0
2020-11-13 10:10:00,57.01,57.15,56.94,57.08,130157.0,51.2348,51.3606,51.1719,51.2977,130157.0
2020-11-13 10:20:00,57.08,57.14,57.02,57.05,91347.0,51.2977,51.3516,51.2438,51.2707,91347.0
2020-11-13 10:30:00,57.03,57.12,57.01,57.06,44286.0,51.2528,51.3336,51.2348,51.2797,44286.0
2020-11-13 10:40:00,57.05,57.12,57.02,57.1,38648.0,51.2707,51.3336,51.2438,51.3157,38648.0
2020-11-13 10:50:00,57.1,57.12,57.0,57.09,49841.0,51.3157,51.3336,51.2258,51.3067,49841.0
2020-11-13 11:00:00,57.1,57.13,57.04,57.11,47531.0,51.3157,51.3426,51.2617,51.3247,47531.0
2020-11-13 11:10:00,57.11,57.12,57.02,57.04,35869.0,51.3247,51.3336,51.2438,51.2617,35869.0
2020-11-13 11:20:00,57.04,57.05,56.98,57.0,67260.0,51.2617,51.2707,51.2078,51.2258,67260.0
2020-11-13 11:30:00,57.0,57.05,56.83,56.83,203407.0,51.2258,51.2707,51.073,51.073,203407.0
2020-11-13 11:40:00,56.83,56.89,56.83,56.89,19443.0,51.073,51.1269,51.073,51.1269,19443.0
2020-11-13 11:50:00,56.88,56.93,56.87,56.91,39083.0,51.118,51.1629,51.109,51.1449,39083.0
2020-11-13 12:00:00,56.91,56.96,56.9,56.96,21121.0,51.1449,51.1898,51.1359,51.1898,21121.0
2020-11-13 12:10:00,56.96,57.01,56.95,56.98,19972.0,51.1898,51.2348,51.1809,51.2078,19972.0
2020-11-13 12:20:00,56.98,57.04,56.97,57.03,33997.0,51.2078,51.2617,51.1988,51.2528,33997.0
2020-11-13 12:30:00,57.03,57.05,57.01,57.03,18699.0,51.2528,51.2707,51.2348,51.2528,18699.0
2020-11-13 12:40:00,57.03,57.1,57.03,57.07,14840.0,51.2528,51.3157,51.2528,51.2887,14840.0
2020-11-13 12:50:00,57.08,57.15,57.08,57.14,20483.0,51.2977,51.3606,51.2977,51.3516,20483.0
2020-11-13 13:00:00,57.15,57.25,57.14,57.24,26672.0,51.3606,51.4505,51.3516,51.4415,26672.0
2020-11-13 13:10:00,57.25,57.27,57.21,57.26,26170.0,51.4505,51.4684,51.4145,51.4595,26170.0
2020-11-13 13:20:00,57.27,57.27,57.21,57.25,22320.0,51.4684,51.4684,51.4145,51.4505,22320.0
2020-11-13 13:30:00,57.25,57.25,57.18,57.21,23193.0,51.4505,51.4505,51.3876,51.4145,23193.0
2020-11-13 13:40:00,57.21,57.23,57.14,57.16,22952.0,51.4145,51.4325,51.3516,51.3696,22952.0
2020-11-13 13:50:00,57.17,57.18,57.11,57.12,19209.0,51.3786,51.3876,51.3247,51.3336,19209.0
2020-11-13 14:00:00,57.11,57.19,57.1,57.19,23583.0,51.3247,51.3965,51.3157,51.3965,23583.0
2020-11-13 14:10:00,57.18,57.28,57.18,57.28,28216.0,51.3876,51.4774,51.3876,51.4774,28216.0
2020-11-13 14:20:00,57.29,57.33,57.26,57.3,25909.0,51.4864,51.5224,51.4595,51.4954,25909.0
2020-11-13 14:30:00,57.3,57.33,57.29,57.31,31283.0,51.4954,51.5224,51.4864,51.5044,31283.0
2020-11-13 14:40:00,57.31,57.32,57.26,57.28,30907.0,51.5044,51.5134,51.4595,51.4774,30907.0
2020-11-13 14:50:00,57.28,57.32,57.24,57.29,23223.0,51.4774,51.5134,51.4415,51.4864,23223.0
2020-11-13 15:00:00,57.29,57.3,57.23,57.25,47081.0,51.4864,51.4954,51.4325,51.4505,47081.0
2020-11-13 15:10:00,57.25,57.27,57.13,57.18,80631.0,51.4505,51.4684,51.3426,51.3876,80631.0
2020-11-13 15:20:00,57.19,57.25,57.17,57.25,35798.0,51.3965,51.4505,51.3786,51.4505,35798.0
2020-11-13 15:30:00,57.24,57.35,57.23,57.33,46257.0,51.4415,51.5403,51.4325,51.5224,46257.0
2020-11-13 15:40:00,57.33,57.37,57.31,57.36,74431.0,51.5224,51.5583,51.5044,51.5493,74431.0
2020-11-13 15:50:00,57.36,57.42,57.32,57.38,351783.0,51.5493,51.6032,51.5134,51.5673,351783.0
2020-11-16 09:30:00,56.46,56.74,56.46,56.68,397612.0,50.7405,50.9921,50.7405,50.9382,397612.0
2020-11-16 09:40:00,56.67,56.75,56.6,56.68,241699.0,50.9292,51.0011,50.8663,50.9382,241699.0
2020-11-16 09:50:00,56.69,56.75,56.63,56.69,202803.0,50.9472,51.0011,50.8933,50.9472,202803.0
2020-11-16 10:00:00,56.68,56.77,56.67,56.73,100635.0,50.9382,51.0191,50.9292,50.9831,100635.0
2020-11-16 10:10:00,56.73,56.75,56.67,56.69,200818.0,50.9831,51.0011,50.9292,50.9472,200818.0
2020-11-16 10:20:00,56.68,56.75,56.56,56.75,101191.0,50.9382,51.0011,50.8304,51.0011,101191.0
2020-11-16 10:30:00,56.74,56.74,56.52,56.54,107753.0,50.9921,50.9921,50.7944,50.8124,107753.0
2020-11-16 10:40:00,56.54,56.59,56.48,56.55,105137.0,50.8124,50.8573,50.7585,50.8214,105137.0
2020-11-16 10:50:00,56.55,56.56,56.42,56.45,100541.0,50.8214,50.8304,50.7046,50.7315,100541.0
2020-11-16 11:00:00,56.45,56.51,56.4,56.42,82965.0,50.7315,50.7854,50.6866,50.7046,82965.0
2020-11-16 11:10:00,56.4,56.56,56.4,56.48,181732.0,50.6866,50.8304,50.6866,50.7585,181732.0
2020-11-16 11:20:00,56.48,56.62,56.48,56.62,122415.0,50.7585,50.8843,50.7585,50.8843,122415.0
2020-11-16 11:30:00,56.63,56.67,56.45,56.47,78212.0,50.8933,50.9292,50.7315,50.7495,78212.0
2020-11-16 11:40:00,56.47,56.56,56.42,56.53,55545.0,50.7495,50.8304,50.7046,50.8034,55545.0
2020-11-16 11:50:00,56.53,56.55,56.45,56.47,31961.0,50.8034,50.8214,50.7315,50.7495,31961.0
2020-11-16 12:00:00,56.47,56.5,56.39,56.4,50942.0,50.7495,50.7764,50.6776,50.6866,50942.0
2020-11-16 12:10:00,56.41,56.41,56.33,56.34,58460.0,50.6956,50.6956,50.6237,50.6327,58460.0
2020-11-16 12:20:00,56.33,56.43,56.31,56.32,62540.0,50.6237,50.7135,50.6057,50.6147,62540.0
2020-11-16 12:30:00,56.33,56.39,56.27,56.32,80433.0,50.6237,50.6776,50.5697,50.6147,80433.0
2020-11-16 12:40:00,56.32,56.33,56.23,56.23,44018.0,50.6147,50.6237,50.5338,50.5338,44018.0
2020-11-16 12:50:00,56.24,56.26,56.18,56.18,51646.0,50.5428,50.5608,50.4889,50.4889,51646.0
2020-11-16 13:00:00,56.17,56.19,56.12,56.15,58827.0,50.4799,50.4979,50.4349,50.4619,58827.0
2020-11-16 13:10:00,56.15,56.15,56.1,56.12,54626.0,50.4619,50.4619,50.417,50.4349,54626.0
2020-11-16 13:20:00,56.12,56.14,56.09,56.1,58684.0,50.4349,50.4529,50.408,50.417,58684.0
2020-11-16 13:30:00,56.09,56.15,56.08,56.12,49472.0,50.408,50.4619,50.399,50.4349,49472.0
2020-11-16 13:40:00,56.12,56.17,56.1,56.15,179420.0,50.4349,50.4799,50.417,50.4619,179420.0
2020-11-16 13:50:00,56.14,56.17,56.12,56.16,48621.0,50.4529,50.4799,50.4349,50.4709,48621.0
2020-11-16 14:00:00,56.16,56.18,56.12,56.14,63496.0,50.4709,50.4889,50.4349,50.4529,63496.0
2020-11-16 14:10:00,56.14,56.2,56.12,56.2,65989.0,50.4529,50.5068,50.4349,50.5068,65989.0
2020-11-16 14:20:00,56.2,56.21,56.13,56.15,119791.0,50.5068,50.5158,50.4439,50.4619,119791.0
2020-11-16 14:30:00,56.15,56.16,56.09,56.12,75253.0,50.4619,50.4709,50.408,50.4349,75253.0
2020-11-16 14:40:00,56.12,56.2,56.11,56.17,76518.0,50.4349,50.5068,50.426,50.4799,76518.0
2020-11-16 14:50:00,56.17,56.22,56.12,56.14,97383.0,50.4799,50.5248,50.4349,50.4529,97383.0
2020-11-16 15:00:00,56.14,56.15,56.07,56.11,121422.0,50.4529,50.4619,50.39,50.426,121422.0
2020-11-16 15:10:00,56.1,56.17,56.09,56.16,59844.0,50.417,50.4799,50.408,50.4709,59844.0
2020-11-16 15:20:00,56.16,56.19,56.08,56.09,147282.0,50.4709,50.4979,50.399,50.408,147282.0
2020-11-16 15:30:00,56.09,56.16,56.08,56.14,150865.0,50.408,50.4709,50.399,50.4529,150865.0
2020-11-16 15:40:00,56.15,56.2,56.14,56.2,173284.0,50.4619,50.5068,50.4529,50.5068,173284.0
2020-11-16 15:50:00,56.2,56.28,56.16,56.27,254792.0,50.5068,50.5787,50.4709,50.5697,254792.0
2020-11-17 09:30:00,55.12,55.33,55.1,55.24,299158.0,49.5362,49.725,49.5183,49.6441,299158.0
2020-11-17 09:40:00,55.24,55.42,55.21,55.25,184633.0,49.6441,49.8059,49.6171,49.6531,184633.0
2020-11-17 09:50:00,55.24,55.26,54.99,55.02,253725.0,49.6441,49.6621,49.4194,49.4464,253725.0
2020-11-17 10:00:00,55.03,55.09,54.94,55.03,120559.0,49.4554,49.5093,49.3745,49.4554,120559.0
2020-11-17 10:10:00,55.03,55.15,54.84,54.89,141616.0,49.4554,49.5632,49.2846,49.3295,141616.0
2020-11-17 10:20:00,54.89,54.9,54.78,54.83,309893.0,49.3295,49.3385,49.2307,49.2756,309893.0
2020-11-17 10:30:00,54.83,54.88,54.75,54.78,138031.0,49.2756,49.3206,49.2037,49.2307,138031.0
2020-11-17 10:40:00,54.78,54.83,54.75,54.82,144358.0,49.2307,49.2756,49.2037,49.2666,144358.0
2020-11-17 10:50:00,54.82,54.86,54.77,54.8,147630.0,49.2666,49.3026,49.2217,49.2487,147630.0
2020-11-17 11:00:00,54.8,54.86,54.79,54.81,110338.0,49.2487,49.3026,49.2397,49.2576,110338.0
2020-11-17 11:10:00,54.8,55.01,54.78,54.94,125616.0,49.2487,49.4374,49.2307,49.3745,125616.0
2020-11-17 11:20:00,54.93,55.01,54.89,54.94,92721.0,49.3655,49.4374,49.3295,49.3745,92721.0
2020-11-17 11:30:00,54.93,55.21,54.92,55.21,99741.0,49.3655,49.6171,49.3565,49.6171,99741.0
2020-11-17 11:40:00,55.21,55.28,55.2,55.23,50987.0,49.6171,49.68,49.6081,49.6351,50987.0
2020-11-17 11:50:00,55.23,55.26,55.19,55.22,39048.0,49.6351,49.6621,49.5992,49.6261,39048.0
2020-11-17 12:00:00,55.21,55.28,55.19,55.26,55766.0,49.6171,49.68,49.5992,49.6621,55766.0
2020-11-17 12:10:00,55.26,55.33,55.23,55.29,39109.0,49.6621,49.725,49.6351,49.689,39109.0
2020-11-17 12:20:00,55.29,55.32,55.22,55.28,47515.0,49.689,49.716,49.6261,49.68,47515.0
2020-11-17 12:30:00,55.29,55.29,55.19,55.2,36510.0,49.689,49.689,49.5992,49.6081,36510.0
2020-11-17 12:40:00,55.19,55.28,55.16,55.26,35633.0,49.5992,49.68,49.5722,49.6621,35633.0
2020-11-17 12:50:00,55.26,55.26,55.19,55.26,23029.0,49.6621,49.6621,49.5992,49.6621,23029.0
2020-11-17 13:00:00,55.26,55.27,55.23,55.26,22173.0,49.6621,49.671,49.6351,49.6621,22173.0
2020-11-17 13:10:00,55.26,55.32,55.25,55.3,37421.0,49.6621,49.716,49.6531,49.698,37421.0
2020-11-17 13:20:00,55.3,55.3,55.19,55.19,31130.0,49.698,49.698,49.5992,49.5992,31130.0
2020-11-17 13:30:00,55.19,55.27,55.17,55.27,32212.0,49.5992,49.671,49.5812,49.671,32212.0
2020-11-17 13:40:00,55.27,55.3,55.21,55.22,49377.0,49.671,49.698,49.6171,49.6261,49377.0
2020-11-17 13:50:00,55.23,55.24,55.18,55.23,41101.0,49.6351,49.6441,49.5902,49.6351,41101.0
2020-11-17 14:00:00,55.22,55.25,55.21,55.22,36629.0,49.6261,49.6531,49.6171,49.6261,36629.0
2020-11-17 14:10:00,55.22,55.28,55.2,55.23,40919.0,49.6261,49.68,49.6081,49.6351,40919.0
2020-11-17 14:20:00,55.22,55.23,55.17,55.17,47550.0,49.6261,49.6351,49.5812,49.5812,47550.0
2020-11-17 14:30:00,55.18,55.22,55.16,55.18,44108.0,49.5902,49.6261,49.5722,49.5902,44108.0
2020-11-17 14:40:00,55.18,55.21,55.17,55.19,32954.0,49.5902,49.6171,49.5812,49.5992,32954.0
2020-11-17 14:50:00,55.18,55.21,55.16,55.18,38445.0,49.5902,49.6171,49.5722,49.5902,38445.0
2020-11-17 15:00:00,55.18,55.2,55.14,55.15,57750.0,49.5902,49.6081,49.5542,49.5632,57750.0
2020-11-17 15:10:00,55.14,55.17,55.1,55.12,46457.0,49.5542,49.5812,49.5183,49.5362,46457.0
2020-11-17 15:20:00,55.13,55.13,55.05,55.05,60420.0,49.5452,49.5452,49.4733,49.4733,60420.0
2020-11-17 15:30:00,55.06,55.07,54.98,54.98,117839.0,49.4823,49.4913,49.4104,49.4104,117839.0
2020-11-17 15:40:00,54.98,55.03,54.95,55.0,214987.0,49.4104,49.4554,49.3835,49.4284,214987.0
2020-11-17 15:50:00,54.99,55.0,54.9,54.96,421657.0,49.4194,49.4284,49.3385,49.3925,421657.0
2020-11-18 09:30:00,55.33,55.34,55.16,55.29,307172.0,49.725,49.734,49.5722,49.689,307172.0
2020-11-18 09:40:00,55.29,55.33,55.15,55.3,166282.0,49.689,49.725,49.5632,49.698,166282.0
2020-11-18 09:50:00,55.3,55.33,55.16,55.29,114063.0,49.698,49.725,49.5722,49.689,114063.0
2020-11-18 10:00:00,55.3,55.31,55.05,55.05,113694.0,49.698,49.707,49.4733,49.4733,113694.0
2020-11-18 10:10:00,55.06,55.08,54.93,54.96,172917.0,49.4823,49.5003,49.3655,49.3925,172917.0
2020-11-18 10:20:00,54.96,55.02,54.83,54.85,132368.0,49.3925,49.4464,49.2756,49.2936,132368.0
2020-11-18 10:30:00,54.84,54.95,54.69,54.73,122825.0,49.2846,49.3835,49.1498,49.1858,122825.0
2020-11-18 10:40:00,54.73,54.77,54.67,54.71,113415.0,49.1858,49.2217,49.1318,49.1678,113415.0
2020-11-18 10:50:00,54.72,54.73,54.65,54.66,55931.0,49.1768,49.1858,49.1139,49.1228,55931.0
2020-11-18 11:00:00,54.67,54.72,54.63,54.64,82701.0,49.1318,49.1768,49.0959,49.1049,82701.0
2020-11-18 11:10:00,54.64,54.68,54.59,54.6,94496.0,49.1049,49.1408,49.0599,49.0689,94496.0
2020-11-18 11:20:00,54.61,54.66,54.59,54.65,77414.0,49.0779,49.1228,49.0599,49.1139,77414.0
2020-11-18 11:30:00,54.64,54.67,54.55,54.58,54187.0,49.1049,49.1318,49.024,49.0509,54187.0
2020-11-18 11:40:00,54.59,54.61,54.54,54.6,30662.0,49.0599,49.0779,49.015,49.0689,30662.0
2020-11-18 11:50:00,54.6,54.6,54.55,54.58,29847.0,49.0689,49.0689,49.024,49.0509,29847.0
2020-11-18 12:00:00,54.58,54.65,54.57,54.64,25572.0,49.0509,49.1139,49.042,49.1049,25572.0
2020-11-18 12:10:00,54.65,54.72,54.62,54.7,45345.0,49.1139,49.1768,49.0869,49.1588,45345.0
2020-11-18 12:20:00,54.7,54.71,54.63,54.66,42735.0,49.1588,49.1678,49.0959,49.1228,42735.0
2020-11-18 12:30:00,54.66,54.69,54.64,54.65,28246.0,49.1228,49.1498,49.1049,49.1139,28246.0
2020-11-18 12:40:00,54.66,54.66,54.53,54.54,41274.0,49.1228,49.1228,49.006,49.015,41274.0
2020-11-18 12:50:00,54.54,54.54,54.47,54.51,40833.0,49.015,49.015,48.9521,48.988,40833.0
2020-11-18 13:00:00,54.51,54.53,54.47,54.5,70950.0,48.988,49.006,48.9521,48.9791,70950.0
2020-11-18 13:10:00,54.51,54.53,54.42,54.44,59015.0,48.988,49.006,48.9072,48.9251,59015.0
2020-11-18 13:20:00,54.44,54.46,54.41,54.45,39714.0,48.9251,48.9431,48.8982,48.9341,39714.0
2020-11-18 13:30:00,54.44,54.46,54.4,54.4,32860.0,48.9251,48.9431,48.8892,48.8892,32860.0
2020-11-18 13:40:00,54.41,54.42,54.36,54.37,36290.0,48.8982,48.9072,48.8532,48.8622,36290.0
2020-11-18 13:50:00,54.36,54.36,54.31,54.33,53470.0,48.8532,48.8532,48.8083,48.8263,53470.0
2020-11-18 14:00:00,54.32,54.33,54.28,54.28,76924.0,48.8173,48.8263,48.7813,48.7813,76924.0
2020-11-18 14:10:00,54.28,54.29,54.23,54.26,52980.0,48.7813,48.7903,48.7364,48.7634,52980.0
2020-11-18 14:20:00,54.27,54.27,54.2,54.25,46191.0,48.7723,48.7723,48.7094,48.7544,46191.0
2020-11-18 14:30:00,54.25,54.26,54.18,54.19,70097.0,48.7544,48.7634,48.6915,48.7005,70097.0
2020-11-18 14:40:00,54.19,54.24,54.18,54.18,43722.0,48.7005,48.7454,48.6915,48.6915,43722.0
2020-11-18 14:50:00,54.19,54.25,54.16,54.2,58027.0,48.7005,48.7544,48.6735,48.7094,58027.0
2020-11-18 15:00:00,54.21,54.21,54.17,54.19,86692.0,48.7184,48.7184,48.6825,48.7005,86692.0
2020-11-18 15:10:00,54.19,54.21,54.16,54.17,92645.0,48.7005,48.7184,48.6735,48.6825,92645.0
2020-11-18 15:20:00,54.16,54.22,54.13,54.15,85156.0,48.6735,48.7274,48.6465,48.6645,85156.0
2020-11-18 15:30:00,54.16,54.17,53.98,54.03,202500.0,48.6735,48.6825,48.5117,48.5567,202500.0
2020-11-18 15:40:00,54.02,54.05,53.96,54.0,141926.0,48.5477,48.5746,48.4938,48.5297,141926.0
2020-11-18 15:50:00,54.0,54.08,53.97,54.01,452794.0,48.5297,48.6016,48.5027,48.5387,452794.0
2020-11-19 09:30:00,54.24,54.25,53.97,54.12,496149.0,48.7454,48.7544,48.5027,48.6375,496149.0
2020-11-19 09:40:00,54.12,54.16,54.01,54.03,168975.0,48.6375,48.6735,48.5387,48.5567,168975.0
2020-11-19 09:50:00,54.02,54.06,53.98,54.05,171008.0,48.5477,48.5836,48.5117,48.5746,171008.0
2020-11-19 10:00:00,54.05,54.07,53.91,53.94,252132.0,48.5746,48.5926,48.4488,48.4758,252132.0
2020-11-19 10:10:00,53.94,53.94,53.81,53.83,161831.0,48.4758,48.4758,48.3589,48.3769,161831.0
2020-11-19 10:20:00,53.83,53.85,53.72,53.77,136949.0,48.3769,48.3949,48.2781,48.323,136949.0
2020-11-19 10:30:00,53.78,53.8,53.67,53.76,122733.0,48.332,48.35,48.2331,48.314,122733.0
2020-11-19 10:40:00,53.76,54.04,53.73,53.89,191032.0,48.314,48.5656,48.2871,48.4308,191032.0
2020-11-19 10:50:00,53.88,53.89,53.72,53.72,259877.0,48.4219,48.4308,48.2781,48.2781,259877.0
2020-11-19 11:00:00,53.73,54.04,53.73,54.0,156030.0,48.2871,48.5656,48.2871,48.5297,156030.0
2020-11-19 11:10:00,54.0,54.06,53.88,53.96,182792.0,48.5297,48.5836,48.4219,48.4938,182792.0
2020-11-19 11:20:00,53.97,53.99,53.73,53.79,204348.0,48.5027,48.5207,48.2871,48.341,204348.0
2020-11-19 11:30:00,53.79,53.9,53.75,53.84,149568.0,48.341,48.4398,48.305,48.3859,149568.0
2020-11-19 11:40:00,53.84,53.86,53.77,53.78,48922.0,48.3859,48.4039,48.323,48.332,48922.0
2020-11-19 11:50:00,53.78,53.86,53.76,53.86,45443.0,48.332,48.4039,48.314,48.4039,45443.0
2020-11-19 12:00:00,53.85,53.9,53.83,53.89,41994.0,48.3949,48.4398,48.3769,48.4308,41994.0
2020-11-19 12:10:00,53.89,53.99,53.83,53.98,75388.0,48.4308,48.5207,48.3769,48.5117,75388.0
2020-11-19 12:20:00,53.99,54.03,53.92,53.98,51792.0,48.5207,48.5567,48.4578,48.5117,51792.0
2020-11-19 12:30:00,53.99,54.0,53.94,53.95,48111.0,48.5207,48.5297,48.4758,48.4848,48111.0
2020-11-19 12:40:00,53.96,53.99,53.93,53.97,48028.0,48.4938,48.5207,48.4668,48.5027,48028.0
2020-11-19 12:50:00,53.96,53.96,53.86,53.87,29128.0,48.4938,48.4938,48.4039,48.4129,29128.0
2020-11-19 13:00:00,53.87,53.95,53.86,53.91,37432.0,48.4129,48.4848,48.4039,48.4488,37432.0
2020-11-19 13:10:00,53.91,53.98,53.89,53.98,37168.0,48.4488,48.5117,48.4308,48.5117,37168.0
2020-11-19 13:20:00,53.97,54.03,53.93,54.0,36099.0,48.5027,48.5567,48.4668,48.5297,36099.0
2020-11-19 13:30:00,54.01,54.03,53.96,53.99,39621.0,48.5387,48.5567,48.4938,48.5207,39621.0
2020-11-19 13:40:00,53.99,54.05,53.96,54.04,66865.0,48.5207,48.5746,48.4938,48.5656,66865.0
2020-11-19 13:50:00,54.04,54.1,54.01,54.03,69723.0,48.5656,48.6196,48.5387,48.5567,69723.0
2020-11-19 14:00:00,54.02,54.08,53.98,53.99,52246.0,48.5477,48.6016,48.5117,48.5207,52246.0
2020-11-19 14:10:00,53.98,53.99,53.84,53.85,104964.0,48.5117,48.5207,48.3859,48.3949,104964.0
2020-11-19 14:20:00,53.86,53.89,53.84,53.86,63649.0,48.4039,48.4308,48.3859,48.4039,63649.0
2020-11-19 14:30:00,53.87,53.99,53.86,53.96,79231.0,48.4129,48.5207,48.4039,48.4938,79231.0
2020-11-19 14:40:00,53.97,54.0,53.95,53.97,55646.0,48.5027,48.5297,48.4848,48.5027,55646.0
2020-11-19 14:50:00,53.97,54.0,53.9,54.0,51646.0,48.5027,48.5297,48.4398,48.5297,51646.0
2020-11-19 15:00:00,53.99,54.04,53.97,54.04,57442.0,48.5207,48.5656,48.5027,48.5656,57442.0
2020-11-19 15:10:00,54.04,54.11,54.03,54.06,77336.0,48.5656,48.6286,48.5567,48.5836,77336.0
2020-11-19 15:20:00,54.05,54.09,54.02,54.03,92336.0,48.5746,48.6106,48.5477,48.5567,92336.0
2020-11-19 15:30:00,54.03,54.16,54.02,54.11,211846.0,48.5567,48.6735,48.5477,48.6286,211846.0
2020-11-19 15:40:00,54.11,54.19,54.06,54.07,179946.0,48.6286,48.7005,48.5836,48.5926,179946.0
2020-11-19 15:50:00,54.08,54.13,53.94,54.03,762619.0,48.6016,48.6465,48.4758,48.5567,762619.0
2020-11-20 09:30:00,54.88,54.92,54.73,54.86,294640.0,49.3206,49.3565,49.1858,49.3026,294640.0
2020-11-20 09:40:00,54.86,54.92,54.83,54.83,150066.0,49.3026,49.3565,49.2756,49.2756,150066.0
2020-11-20 09:50:00,54.83,54.87,54.74,54.79,138439.0,49.2756,49.3116,49.1947,49.2397,138439.0
2020-11-20 10:00:00,54.78,54.8,54.7,54.75,102002.0,49.2307,49.2487,49.1588,49.2037,102002.0
2020-11-20 10:10:00,54.75,54.94,54.67,54.93,183155.0,49.2037,49.3745,49.1318,49.3655,183155.0
2020-11-20 10:20:00,54.93,54.98,54.91,54.98,95014.0,49.3655,49.4104,49.3475,49.4104,95014.0
2020-11-20 10:30:00,54.98,55.06,54.92,55.01,82288.0,49.4104,49.4823,49.3565,49.4374,82288.0
2020-11-20 10:40:00,55.02,55.1,55.0,55.08,53977.0,49.4464,49.5183,49.4284,49.5003,53977.0
2020-11-20 10:50:00,55.09,55.1,55.05,55.09,52245.0,49.5093,49.5183,49.4733,49.5093,52245.0
2020-11-20 11:00:00,55.08,55.27,55.07,55.22,104733.0,49.5003,49.671,49.4913,49.6261,104733.0
2020-11-20 11:10:00,55.22,55.26,55.19,55.2,132312.0,49.6261,49.6621,49.5992,49.6081,132312.0
2020-11-20 11:20:00,55.2,55.33,55.2,55.31,141471.0,49.6081,49.725,49.6081,49.707,141471.0
2020-11-20 11:30:00,55.31,55.42,54.86,55.33,190329.0,49.707,49.8059,49.3026,49.725,190329.0
2020-11-20 11:40:00,55.32,55.33,54.78,55.12,89157.0,49.716,49.725,49.2307,49.5362,89157.0
2020-11-20 11:50:00,55.12,55.17,55.11,55.13,43702.0,49.5362,49.5812,49.5273,49.5452,43702.0
2020-11-20 12:00:00,55.13,55.13,55.08,55.09,63099.0,49.5452,49.5452,49.5003,49.5093,63099.0
2020-11-20 12:10:00,55.09,55.11,55.01,55.02,71062.0,49.5093,49.5273,49.4374,49.4464,71062.0
2020-11-20 12:20:00,55.02,55.03,54.98,55.02,97706.0,49.4464,49.4554,49.4104,49.4464,97706.0
2020-11-20 12:30:00,55.03,55.04,54.98,55.0,52045.0,49.4554,49.4643,49.4104,49.4284,52045.0
2020-11-20 12:40:00,54.99,55.04,54.98,55.0,64423.0,49.4194,49.4643,49.4104,49.4284,64423.0
2020-11-20 12:50:00,55.01,55.02,54.93,54.95,65778.0,49.4374,49.4464,49.3655,49.3835,65778.0
2020-11-20 13:00:00,54.95,54.98,54.92,54.97,54906.0,49.3835,49.4104,49.3565,49.4014,54906.0
2020-11-20 13:10:00,54.96,55.02,54.95,54.98,55225.0,49.3925,49.4464,49.3835,49.4104,55225.0
2020-11-20 13:20:00,54.98,55.08,54.97,55.0,56508.0,49.4104,49.5003,49.4014,49.4284,56508.0
2020-11-20 13:30:00,55.0,55.09,54.99,55.06,67204.0,49.4284,49.5093,49.4194,49.4823,67204.0
2020-11-20 13:40:00,55.06,55.07,55.02,55.04,41608.0,49.4823,49.4913,49.4464,49.4643,41608.0
2020-11-20 13:50:00,55.05,55.07,55.03,55.04,47287.0,49.4733,49.4913,49.4554,49.4643,47287.0
2020-11-20 14:00:00,55.05,55.14,55.05,55.13,55839.0,49.4733,49.5542,49.4733,49.5452,55839.0
2020-11-20 14:10:00,55.13,55.15,55.11,55.13,41243.0,49.5452,49.5632,49.5273,49.5452,41243.0
2020-11-20 14:20:00,55.13,55.15,55.07,55.08,32447.0,49.5452,49.5632,49.4913,49.5003,32447.0
2020-11-20 14:30:00,55.08,55.14,55.07,55.1,28527.0,49.5003,49.5542,49.4913,49.5183,28527.0
2020-11-20 14:40:00,55.11,55.16,55.08,55.16,40871.0,49.5273,49.5722,49.5003,49.5722,40871.0
2020-11-20 14:50:00,55.16,55.3,55.15,55.29,71045.0,49.5722,49.698,49.5632,49.689,71045.0
2020-11-20 15:00:00,55.3,55.38,55.23,55.27,90762.0,49.698,49.7699,49.6351,49.671,90762.0
2020-11-20 15:10:00,55.27,55.3,55.22,55.29,63129.0,49.671,49.698,49.6261,49.689,63129.0
2020-11-20 15:20:00,55.29,55.31,55.23,55.24,35336.0,49.689,49.707,49.6351,49.6441,35336.0
2020-11-20 15:30:00,55.24,55.32,55.21,55.32,61382.0,49.6441,49.716,49.6171,49.716,61382.0
2020-11-20 15:40:00,55.32,55.38,55.3,55.38,68170.0,49.716,49.7699,49.698,49.7699,68170.0
2020-11-20 15:50:00,55.37,55.37,55.25,55.3,223758.0,49.7609,49.7609,49.6531,49.698,223758.0
2020-11-23 09:30:00,54.52,54.67,54.13,54.13,1136499.0,48.997,49.1318,48.6465,48.6465,1136499.0
2020-11-23 09:40:00,54.14,54.15,53.83,53.9,685080.0,48.6555,48.6645,48.3769,48.4398,685080.0
2020-11-23 09:50:00,53.9,53.93,53.68,53.68,514143.0,48.4398,48.4668,48.2421,48.2421,514143.0
2020-11-23 10:00:00,53.69,53.73,53.38,53.38,508802.0,48.2511,48.2871,47.9725,47.9725,508802.0
2020-11-23 10:10:00,53.37,53.56,53.32,53.5,453622.0,47.9635,48.1343,47.9186,48.0804,453622.0
2020-11-23 10:20:00,53.5,53.62,53.4,53.57,512682.0,48.0804,48.1882,47.9905,48.1433,512682.0
2020-11-23 10:30:00,53.56,53.85,53.5,53.82,255669.0,48.1343,48.3949,48.0804,48.3679,255669.0
2020-11-23 10:40:00,53.82,53.82,53.67,53.69,209332.0,48.3679,48.3679,48.2331,48.2511,209332.0
2020-11-23 10:50:00,53.69,53.73,53.6,53.71,354298.0,48.2511,48.2871,48.1702,48.2691,354298.0
2020-11-23 11:00:00,53.73,53.79,53.64,53.66,244569.0,48.2871,48.341,48.2062,48.2241,244569.0
2020-11-23 11:10:00,53.65,53.68,53.51,53.54,172556.0,48.2152,48.2421,48.0893,48.1163,172556.0
2020-11-23 11:20:00,53.55,53.59,53.45,53.57,266183.0,48.1253,48.1612,48.0354,48.1433,266183.0
2020-11-23 11:30:00,53.59,53.62,53.35,53.56,180488.0,48.1612,48.1882,47.9455,48.1343,180488.0
2020-11-23 11:40:00,53.57,53.65,53.53,53.62,116706.0,48.1433,48.2152,48.1073,48.1882,116706.0
2020-11-23 11:50:00,53.63,53.74,53.62,53.71,93484.0,48.1972,48.296,48.1882,48.2691,93484.0
2020-11-23 12:00:00,53.71,53.83,53.64,53.79,145340.0,48.2691,48.3769,48.2062,48.341,145340.0
2020-11-23 12:10:00,53.81,54.21,53.81,54.13,283177.0,48.3589,48.7184,48.3589,48.6465,283177.0
2020-11-23 12:20:00,54.13,54.16,53.98,54.15,120538.0,48.6465,48.6735,48.5117,48.6645,120538.0
2020-11-23 12:30:00,54.14,54.34,54.13,54.34,116039.0,48.6555,48.8353,48.6465,48.8353,116039.0
2020-11-23 12:40:00,54.34,54.38,54.25,54.32,149170.0,48.8353,48.8712,48.7544,48.8173,149170.0
2020-11-23 12:50:00,54.32,54.57,54.31,54.44,270226.0,48.8173,49.042,48.8083,48.9251,270226.0
2020-11-23 13:00:00,54.45,54.7,54.33,54.55,256073.0,48.9341,49.1588,48.8263,49.024,256073.0
2020-11-23 13:10:00,54.54,54.59,54.42,54.57,112898.0,49.015,49.0599,48.9072,49.042,112898.0
2020-11-23 13:20:00,54.56,54.6,54.52,54.58,92677.0,49.033,49.0689,48.997,49.0509,92677.0
2020-11-23 13:30:00,54.58,54.65,54.41,54.51,158209.0,49.0509,49.1139,48.8982,48.988,158209.0
2020-11-23 13:40:00,54.51,54.53,54.41,54.41,114199.0,48.988,49.006,48.8982,48.8982,114199.0
2020-11-23 13:50:00,54.41,54.46,54.34,54.46,129830.0,48.8982,48.9431,48.8353,48.9431,129830.0
2020-11-23 14:00:00,54.46,54.57,54.43,54.5,182766.0,48.9431,49.042,48.9161,48.9791,182766.0
2020-11-23 14:10:00,54.51,54.51,54.35,54.38,138408.0,48.988,48.988,48.8442,48.8712,138408.0
2020-11-23 14:20:00,54.38,54.41,54.25,54.27,76805.0,48.8712,48.8982,48.7544,48.7723,76805.0
2020-11-23 14:30:00,54.27,54.34,54.25,54.33,47002.0,48.7723,48.8353,48.7544,48.8263,47002.0
2020-11-23 14:40:00,54.34,54.4,54.31,54.36,154805.0,48.8353,48.8892,48.8083,48.8532,154805.0
2020-11-23 14:50:00,54.37,54.51,54.36,54.47,64177.0,48.8622,48.988,48.8532,48.9521,64177.0
2020-11-23 15:00:00,54.47,54.57,54.44,54.56,101721.0,48.9521,49.042,48.9251,49.033,101721.0
2020-11-23 15:10:00,54.57,54.7,54.55,54.61,192476.0,49.042,49.1588,49.024,49.0779,192476.0
2020-11-23 15:20:00,54.62,54.65,54.61,54.63,73365.0,49.0869,49.1139,49.0779,49.0959,73365.0
2020-11-23 15:30:00,54.63,54.65,54.51,54.53,138674.0,49.0959,49.1139,48.988,49.006,138674.0
2020-11-23 15:40:00,54.53,54.64,54.52,54.56,159731.0,49.006,49.1049,48.997,49.033,159731.0
2020-11-23 15:50:00,54.55,54.71,54.48,54.71,474978.0,49.024,49.1678,48.9611,49.1678,474978.0
2020-11-24 09:30:00,54.0,54.3,53.97,54.06,678170.0,48.5297,48.7993,48.5027,48.5836,678170.0
2020-11-24 09:40:00,54.06,54.18,53.91,53.93,209680.0,48.5836,48.6915,48.4488,48.4668,209680.0
2020-11-24 09:50:00,53.92,53.96,53.76,53.93,287050.0,48.4578,48.4938,48.314,48.4668,287050.0
2020-11-24 10:00:00,53.94,53.94,53.8,53.85,218372.0,48.4758,48.4758,48.35,48.3949,218372.0
2020-11-24 10:10:00,53.84,53.91,53.78,53.88,201866.0,48.3859,48.4488,48.332,48.4219,201866.0
2020-11-24 10:20:00,53.88,53.99,53.84,53.95,163464.0,48.4219,48.5207,48.3859,48.4848,163464.0
2020-11-24 10:30:00,53.96,53.97,53.86,53.86,164333.0,48.4938,48.5027,48.4039,48.4039,164333.0
2020-11-24 10:40:00,53.85,53.91,53.8,53.82,233862.0,48.3949,48.4488,48.35,48.3679,233862.0
2020-11-24 10:50:00,53.82,53.83,53.74,53.8,196461.0,48.3679,48.3769,48.296,48.35,196461.0
2020-11-24 11:00:00,53.79,53.84,53.73,53.74,112001.0,48.341,48.3859,48.2871,48.296,112001.0
2020-11-24 11:10:00,53.73,53.81,53.73,53.76,119444.0,48.2871,48.3589,48.2871,48.314,119444.0
2020-11-24 11:20:00,53.76,53.78,53.71,53.72,146046.0,48.314,48.332,48.2691,48.2781,146046.0
2020-11-24 11:30:00,53.72,53.83,53.72,53.77,259179.0,48.2781,48.3769,48.2781,48.323,259179.0
2020-11-24 11:40:00,53.77,53.83,53.72,53.82,79818.0,48.323,48.3769,48.2781,48.3679,79818.0
2020-11-24 11:50:00,53.83,53.86,53.79,53.8,70444.0,48.3769,48.4039,48.341,48.35,70444.0
2020-11-24 12:00:00,53.8,53.81,53.72,53.74,79354.0,48.35,48.3589,48.2781,48.296,79354.0
2020-11-24 12:10:00,53.73,53.74,53.7,53.72,68645.0,48.2871,48.296,48.2601,48.2781,68645.0
2020-11-24 12:20:00,53.73,53.77,53.7,53.73,53159.0,48.2871,48.323,48.2601,48.2871,53159.0
2020-11-24 12:30:00,53.73,53.75,53.7,53.74,41944.0,48.2871,48.305,48.2601,48.296,41944.0
2020-11-24 12:40:00,53.73,53.78,53.73,53.75,48022.0,48.2871,48.332,48.2871,48.305,48022.0
2020-11-24 12:50:00,53.75,53.79,53.74,53.77,57798.0,48.305,48.341,48.296,48.323,57798.0
2020-11-24 13:00:00,53.76,53.79,53.76,53.78,108897.0,48.314,48.341,48.314,48.332,108897.0
2020-11-24 13:10:00,53.78,53.88,53.77,53.87,84140.0,48.332,48.4219,48.323,48.4129,84140.0
2020-11-24 13:20:00,53.87,53.9,53.82,53.86,162781.0,48.4129,48.4398,48.3679,48.4039,162781.0
2020-11-24 13:30:00,53.85,53.92,53.85,53.9,88320.0,48.3949,48.4578,48.3949,48.4398,88320.0
2020-11-24 13:40:00,53.91,53.98,53.89,53.91,67301.0,48.4488,48.5117,48.4308,48.4488,67301.0
2020-11-24 13:50:00,53.91,53.93,53.89,53.9,59401.0,48.4488,48.4668,48.4308,48.4398,59401.0
2020-11-24 14:00:00,53.9,53.93,53.9,53.91,89791.0,48.4398,48.4668,48.4398,48.4488,89791.0
2020-11-24 14:10:00,53.91,53.91,53.81,53.82,99282.0,48.4488,48.4488,48.3589,48.3679,99282.0
2020-11-24 14:20:00,53.82,53.86,53.78,53.8,161910.0,48.3679,48.4039,48.332,48.35,161910.0
2020-11-24 14:30:00,53.8,53.8,53.7,53.72,85266.0,48.35,48.35,48.2601,48.2781,85266.0
2020-11-24 14:40:00,53.72,53.72,53.7,53.71,62007.0,48.2781,48.2781,48.2601,48.2691,62007.0
2020-11-24 14:50:00,53.7,53.71,53.65,53.68,130223.0,48.2601,48.2691,48.2152,48.2421,130223.0
2020-11-24 15:00:00,53.68,53.69,53.64,53.68,84481.0,48.2421,48.2511,48.2062,48.2421,84481.0
2020-11-24 15:10:00,53.68,53.7,53.63,53.69,128793.0,48.2421,48.2601,48.1972,48.2511,128793.0
2020-11-24 15:20:00,53.69,53.73,53.68,53.69,107753.0,48.2511,48.2871,48.2421,48.2511,107753.0
2020-11-24 15:30:00,53.69,53.7,53.59,53.6,157349.0,48.2511,48.2601,48.1612,48.1702,157349.0
2020-11-24 15:40:00,53.59,53.6,53.52,53.58,208700.0,48.1612,48.1702,48.0983,48.1522,208700.0
2020-11-24 15:50:00,53.57,53.63,53.52,53.6,400045.0,48.1433,48.1972,48.0983,48.1702,400045.0
2020-11-25 09:30:00,52.34,52.99,52.32,52.88,733315.0,47.0379,47.622,47.0199,47.5232,733315.0
2020-11-25 09:40:00,52.89,53.09,52.89,52.92,184663.0,47.5321,47.7119,47.5321,47.5591,184663.0
2020-11-25 09:50:00,52.92,53.05,52.89,52.9,181558.0,47.5591,47.6759,47.5321,47.5411,181558.0
2020-11-25 10:00:00,52.89,53.03,52.79,52.89,128959.0,47.5321,47.658,47.4423,47.5321,128959.0
2020-11-25 10:10:00,52.9,52.96,52.84,52.94,95135.0,47.5411,47.5951,47.4872,47.5771,95135.0
2020-11-25 10:20:00,52.94,52.95,52.8,52.81,126110.0,47.5771,47.5861,47.4513,47.4603,126110.0
2020-11-25 10:30:00,52.82,52.86,52.76,52.79,98616.0,47.4692,47.5052,47.4153,47.4423,98616.0
2020-11-25 10:40:00,52.79,52.96,52.72,52.85,146104.0,47.4423,47.5951,47.3794,47.4962,146104.0
2020-11-25 10:50:00,52.85,52.87,52.65,52.65,158392.0,47.4962,47.5142,47.3165,47.3165,158392.0
2020-11-25 11:00:00,52.64,52.69,52.61,52.66,157888.0,47.3075,47.3524,47.2805,47.3254,157888.0
2020-11-25 11:10:00,52.66,52.67,52.61,52.62,147199.0,47.3254,47.3344,47.2805,47.2895,147199.0
2020-11-25 11:20:00,52.63,52.64,52.53,52.57,212359.0,47.2985,47.3075,47.2086,47.2446,212359.0
2020-11-25 11:30:00,52.57,52.57,52.47,52.57,119350.0,47.2446,47.2446,47.1547,47.2446,119350.0
2020-11-25 11:40:00,52.57,52.74,52.55,52.73,125693.0,47.2446,47.3973,47.2266,47.3884,125693.0
2020-11-25 11:50:00,52.74,52.79,52.7,52.78,79345.0,47.3973,47.4423,47.3614,47.4333,79345.0
2020-11-25 12:00:00,52.78,52.85,52.75,52.83,217476.0,47.4333,47.4962,47.4063,47.4782,217476.0
2020-11-25 12:10:00,52.83,52.83,52.58,52.59,95765.0,47.4782,47.4782,47.2535,47.2625,95765.0
2020-11-25 12:20:00,52.6,52.66,52.59,52.6,40869.0,47.2715,47.3254,47.2625,47.2715,40869.0
2020-11-25 12:30:00,52.6,52.61,52.55,52.59,78324.0,47.2715,47.2805,47.2266,47.2625,78324.0
2020-11-25 12:40:00,52.6,52.65,52.55,52.63,67138.0,47.2715,47.3165,47.2266,47.2985,67138.0
2020-11-25 12:50:00,52.64,52.7,52.59,52.69,111259.0,47.3075,47.3614,47.2625,47.3524,111259.0
2020-11-25 13:00:00,52.68,52.72,52.66,52.67,213287.0,47.3434,47.3794,47.3254,47.3344,213287.0
2020-11-25 13:10:00,52.67,52.67,52.52,52.56,150658.0,47.3344,47.3344,47.1996,47.2356,150658.0
2020-11-25 13:20:00,52.56,52.58,52.41,52.42,168023.0,47.2356,47.2535,47.1008,47.1098,168023.0
2020-11-25 13:30:00,52.41,52.53,52.41,52.51,149574.0,47.1008,47.2086,47.1008,47.1906,149574.0
2020-11-25 13:40:00,52.51,52.53,52.46,52.46,82906.0,47.1906,47.2086,47.1457,47.1457,82906.0
2020-11-25 13:50:00,52.46,52.5,52.45,52.47,76191.0,47.1457,47.1817,47.1367,47.1547,76191.0
2020-11-25 14:00:00,52.48,52.51,52.42,52.42,151928.0,47.1637,47.1906,47.1098,47.1098,151928.0
2020-11-25 14:10:00,52.43,52.47,52.38,52.38,157662.0,47.1187,47.1547,47.0738,47.0738,157662.0
2020-11-25 14:20:00,52.39,52.42,52.35,52.36,82144.0,47.0828,47.1098,47.0468,47.0558,82144.0
2020-11-25 14:30:00,52.37,52.37,52.3,52.35,125804.0,47.0648,47.0648,47.0019,47.0468,125804.0
2020-11-25 14:40:00,52.35,52.36,52.31,52.32,125441.0,47.0468,47.0558,47.0109,47.0199,125441.0
2020-11-25 14:50:00,52.32,52.39,52.31,52.36,90926.0,47.0199,47.0828,47.0109,47.0558,90926.0
2020-11-25 15:00:00,52.36,52.42,52.34,52.4,81702.0,47.0558,47.1098,47.0379,47.0918,81702.0
2020-11-25 15:10:00,52.4,52.48,52.39,52.48,139755.0,47.0918,47.1637,47.0828,47.1637,139755.0
2020-11-25 15:20:00,52.48,52.51,52.45,52.49,63718.0,47.1637,47.1906,47.1367,47.1727,63718.0
2020-11-25 15:30:00,52.49,52.5,52.41,52.41,138691.0,47.1727,47.1817,47.1008,47.1008,138691.0
2020-11-25 15:40:00,52.41,52.51,52.41,52.5,230588.0,47.1008,47.1906,47.1008,47.1817,230588.0
2020-11-25 15:50:00,52.5,52.63,52.48,52.61,388318.0,47.1817,47.2985,47.1637,47.2805,388318.0
2020-11-27 09:30:00,51.57,51.91,51.44,51.9,1045092.0,46.3459,46.6514,46.229,46.6424,1045092.0
2020-11-27 09:40:00,51.91,52.17,51.84,52.07,445959.0,46.6514,46.8851,46.5885,46.7952,445959.0
2020-11-27 09:50:00,52.07,52.36,52.06,52.2,534210.0,46.7952,47.0558,46.7862,46.912,534210.0
2020-11-27 10:00:00,52.2,52.27,52.02,52.03,325189.0,46.912,46.975,46.7503,46.7593,325189.0
2020-11-27 10:10:00,52.04,52.13,51.96,52.13,247880.0,46.7683,46.8491,46.6964,46.8491,247880.0
2020-11-27 10:20:00,52.13,52.26,52.08,52.11,406663.0,46.8491,46.966,46.8042,46.8312,406663.0
2020-11-27 10:30:00,52.11,52.25,52.08,52.17,358659.0,46.8312,46.957,46.8042,46.8851,358659.0
2020-11-27 10:40:00,52.17,52.48,52.15,52.45,529688.0,46.8851,47.1637,46.8671,47.1367,529688.0
2020-11-27 10:50:00,52.45,52.52,52.38,52.49,355775.0,47.1367,47.1996,47.0738,47.1727,355775.0
2020-11-27 11:00:00,52.49,52.51,52.35,52.38,251385.0,47.1727,47.1906,47.0468,47.0738,251385.0
2020-11-27 11:10:00,52.38,52.42,52.24,52.26,268309.0,47.0738,47.1098,46.948,46.966,268309.0
2020-11-27 11:20:00,52.26,52.29,52.18,52.27,317810.0,46.966,46.9929,46.8941,46.975,317810.0
2020-11-27 11:30:00,52.28,52.29,52.04,52.22,397768.0,46.9839,46.9929,46.7683,46.93,397768.0
2020-11-27 11:40:00,52.21,52.31,52.21,52.3,155205.0,46.921,47.0109,46.921,47.0019,155205.0
2020-11-27 11:50:00,52.31,52.52,52.28,52.5,204568.0,47.0109,47.1996,46.9839,47.1817,204568.0
2020-11-27 12:00:00,52.5,52.59,52.49,52.57,198510.0,47.1817,47.2625,47.1727,47.2446,198510.0
2020-11-27 12:10:00,52.57,52.61,52.52,52.61,138650.0,47.2446,47.2805,47.1996,47.2805,138650.0
2020-11-27 12:20:00,52.61,52.66,52.6,52.65,160259.0,47.2805,47.3254,47.2715,47.3165,160259.0
2020-11-27 12:30:00,52.65,52.77,52.61,52.72,231852.0,47.3165,47.4243,47.2805,47.3794,231852.0
2020-11-27 12:40:00,52.73,52.73,52.65,52.7,197812.0,47.3884,47.3884,47.3165,47.3614,197812.0
2020-11-27 12:50:00,52.7,52.71,52.57,52.6,306369.0,47.3614,47.3704,47.2446,47.2715,306369.0
2020-11-30 09:30:00,53.3,53.33,53.03,53.16,963397.0,47.9006,47.9276,47.658,47.7748,963397.0
2020-11-30 09:40:00,53.16,53.25,53.07,53.17,388915.0,47.7748,47.8557,47.6939,47.7838,388915.0
2020-11-30 09:50:00,53.18,53.29,53.15,53.18,390630.0,47.7928,47.8916,47.7658,47.7928,390630.0
2020-11-30 10:00:00,53.18,53.32,53.18,53.24,317545.0,47.7928,47.9186,47.7928,47.8467,317545.0
2020-11-30 10:10:00,53.25,53.42,53.22,53.38,236526.0,47.8557,48.0085,47.8287,47.9725,236526.0
2020-11-30 10:20:00,53.38,53.41,53.25,53.27,225693.0,47.9725,47.9995,47.8557,47.8737,225693.0
2020-11-30 10:30:00,53.27,53.27,53.08,53.08,199040.0,47.8737,47.8737,47.7029,47.7029,199040.0
2020-11-30 10:40:00,53.08,53.11,52.96,53.01,303889.0,47.7029,47.7299,47.5951,47.64,303889.0
2020-11-30 10:50:00,53.01,53.06,52.95,53.06,276104.0,47.64,47.6849,47.5861,47.6849,276104.0
2020-11-30 11:00:00,53.05,53.1,52.89,52.89,301454.0,47.6759,47.7209,47.5321,47.5321,301454.0
2020-11-30 11:10:00,52.89,53.01,52.88,52.97,186737.0,47.5321,47.64,47.5232,47.604,186737.0
2020-11-30 11:20:00,52.97,53.01,52.81,52.81,221533.0,47.604,47.64,47.4603,47.4603,221533.0
2020-11-30 11:30:00,52.8,52.84,52.53,52.67,464127.0,47.4513,47.4872,47.2086,47.3344,464127.0
2020-11-30 11:40:00,52.66,52.82,52.65,52.8,105811.0,47.3254,47.4692,47.3165,47.4513,105811.0
2020-11-30 11:50:00,52.8,52.82,52.7,52.71,91419.0,47.4513,47.4692,47.3614,47.3704,91419.0
2020-11-30 12:00:00,52.71,52.74,52.62,52.64,152810.0,47.3704,47.3973,47.2895,47.3075,152810.0
2020-11-30 12:10:00,52.64,52.78,52.63,52.75,127712.0,47.3075,47.4333,47.2985,47.4063,127712.0
2020-11-30 12:20:00,52.74,52.91,52.73,52.91,114490.0,47.3973,47.5501,47.3884,47.5501,114490.0
2020-11-30 12:30:00,52.91,52.99,52.87,52.93,86632.0,47.5501,47.622,47.5142,47.5681,86632.0
2020-11-30 12:40:00,52.93,52.94,52.86,52.88,93325.0,47.5681,47.5771,47.5052,47.5232,93325.0
2020-11-30 12:50:00,52.88,52.93,52.87,52.89,73469.0,47.5232,47.5681,47.5142,47.5321,73469.0
2020-11-30 13:00:00,52.89,53.0,52.87,53.0,61942.0,47.5321,47.631,47.5142,47.631,61942.0
2020-11-30 13:10:00,53.0,53.0,52.93,52.94,73571.0,47.631,47.631,47.5681,47.5771,73571.0
2020-11-30 13:20:00,52.93,52.93,52.87,52.91,72593.0,47.5681,47.5681,47.5142,47.5501,72593.0
2020-11-30 13:30:00,52.91,52.95,52.9,52.94,72015.0,47.5501,47.5861,47.5411,47.5771,72015.0
2020-11-30 13:40:00,52.94,53.02,52.93,53.01,119921.0,47.5771,47.649,47.5681,47.64,119921.0
2020-11-30 13:50:00,53.01,53.01,52.95,52.96,52506.0,47.64,47.64,47.5861,47.5951,52506.0
2020-11-30 14:00:00,52.96,52.97,52.91,52.92,107086.0,47.5951,47.604,47.5501,47.5591,107086.0
2020-11-30 14:10:00,52.92,52.93,52.84,52.86,74255.0,47.5591,47.5681,47.4872,47.5052,74255.0
2020-11-30 14:20:00,52.86,52.88,52.84,52.86,73239.0,47.5052,47.5232,47.4872,47.5052,73239.0
2020-11-30 14:30:00,52.86,52.88,52.83,52.86,87300.0,47.5052,47.5232,47.4782,47.5052,87300.0
2020-11-30 14:40:00,52.86,52.89,52.83,52.86,74408.0,47.5052,47.5321,47.4782,47.5052,74408.0
2020-11-30 14:50:00,52.86,52.91,52.83,52.89,84209.0,47.5052,47.5501,47.4782,47.5321,84209.0
2020-11-30 15:00:00,52.9,52.92,52.85,52.89,97305.0,47.5411,47.5591,47.4962,47.5321,97305.0
2020-11-30 15:10:00,52.89,52.91,52.85,52.91,90733.0,47.5321,47.5501,47.4962,47.5501,90733.0
2020-11-30 15:20:00,52.91,52.94,52.88,52.88,114194.0,47.5501,47.5771,47.5232,47.5232,114194.0
2020-11-30 15:30:00,52.88,52.95,52.85,52.91,159933.0,47.5232,47.5861,47.4962,47.5501,159933.0
2020-11-30 15:40:00,52.91,52.96,52.9,52.95,226618.0,47.5501,47.5951,47.5411,47.5861,226618.0
2020-11-30 15:50:00,52.95,52.99,52.91,52.95,595611.0,47.5861,47.622,47.5501,47.5861,595611.0
2020-12-01 09:30:00,53.04,53.36,53.04,53.2,610619.0,47.667,47.9545,47.667,47.8107,610619.0
2020-12-01 09:40:00,53.2,53.25,53.11,53.14,422155.0,47.8107,47.8557,47.7299,47.7568,422155.0
2020-12-01 09:50:00,53.13,53.23,53.08,53.1,397619.0,47.7478,47.8377,47.7029,47.7209,397619.0
2020-12-01 10:00:00,53.1,53.2,53.1,53.18,196552.0,47.7209,47.8107,47.7209,47.7928,196552.0
2020-12-01 10:10:00,53.18,53.23,53.16,53.19,265382.0,47.7928,47.8377,47.7748,47.8018,265382.0
2020-12-01 10:20:00,53.19,53.21,53.08,53.08,400685.0,47.8018,47.8197,47.7029,47.7029,400685.0
2020-12-01 10:30:00,53.08,53.13,52.6,52.72,909773.0,47.7029,47.7478,47.2715,47.3794,909773.0
2020-12-01 10:40:00,52.72,53.0,52.72,52.95,117264.0,47.3794,47.631,47.3794,47.5861,117264.0
2020-12-01 10:50:00,52.95,52.96,52.86,52.93,126251.0,47.5861,47.5951,47.5052,47.5681,126251.0
2020-12-01 11:00:00,52.92,52.96,52.86,52.9,201352.0,47.5591,47.5951,47.5052,47.5411,201352.0
2020-12-01 11:10:00,52.89,52.96,52.86,52.95,220096.0,47.5321,47.5951,47.5052,47.5861,220096.0
2020-12-01 11:20:00,52.95,52.96,52.83,52.89,125224.0,47.5861,47.5951,47.4782,47.5321,125224.0
2020-12-01 11:30:00,52.9,52.9,52.61,52.7,227777.0,47.5411,47.5411,47.2805,47.3614,227777.0
2020-12-01 11:40:00,52.7,52.79,52.69,52.76,76689.0,47.3614,47.4423,47.3524,47.4153,76689.0
2020-12-01 11:50:00,52.76,52.78,52.69,52.69,171706.0,47.4153,47.4333,47.3524,47.3524,171706.0
2020-12-01 12:00:00,52.7,52.87,52.69,52.84,56698.0,47.3614,47.5142,47.3524,47.4872,56698.0
2020-12-01 12:10:00,52.84,52.91,52.8,52.81,76293.0,47.4872,47.5501,47.4513,47.4603,76293.0
2020-12-01 12:20:00,52.82,52.89,52.81,52.87,77080.0,47.4692,47.5321,47.4603,47.5142,77080.0
2020-12-01 12:30:00,52.87,52.9,52.86,52.89,69113.0,47.5142,47.5411,47.5052,47.5321,69113.0
2020-12-01 12:40:00,52.88,52.89,52.75,52.77,105476.0,47.5232,47.5321,47.4063,47.4243,105476.0
2020-12-01 12:50:00,52.76,52.82,52.75,52.77,98347.0,47.4153,47.4692,47.4063,47.4243,98347.0
2020-12-01 13:00:00,52.77,52.8,52.7,52.79,54386.0,47.4243,47.4513,47.3614,47.4423,54386.0
2020-12-01 13:10:00,52.79,52.87,52.77,52.86,72085.0,47.4423,47.5142,47.4243,47.5052,72085.0
2020-12-01 13:20:00,52.87,52.91,52.84,52.88,72286.0,47.5142,47.5501,47.4872,47.5232,72286.0
2020-12-01 13:30:00,52.87,52.89,52.83,52.86,73061.0,47.5142,47.5321,47.4782,47.5052,73061.0
2020-12-01 13:40:00,52.87,52.88,52.83,52.83,43346.0,47.5142,47.5232,47.4782,47.4782,43346.0
2020-12-01 13:50:00,52.83,52.9,52.83,52.9,39928.0,47.4782,47.5411,47.4782,47.5411,39928.0
2020-12-01 14:00:00,52.9,52.91,52.87,52.88,102324.0,47.5411,47.5501,47.5142,47.5232,102324.0
2020-12-01 14:10:00,52.88,52.94,52.88,52.91,65843.0,47.5232,47.5771,47.5232,47.5501,65843.0
2020-12-01 14:20:00,52.91,52.92,52.86,52.89,83050.0,47.5501,47.5591,47.5052,47.5321,83050.0
2020-12-01 14:30:00,52.88,52.91,52.86,52.88,90815.0,47.5232,47.5501,47.5052,47.5232,90815.0
2020-12-01 14:40:00,52.88,52.91,52.85,52.87,72796.0,47.5232,47.5501,47.4962,47.5142,72796.0
2020-12-01 14:50:00,52.88,52.92,52.86,52.9,110429.0,47.5232,47.5591,47.5052,47.5411,110429.0
2020-12-01 15:00:00,52.9,52.91,52.83,52.87,108926.0,47.5411,47.5501,47.4782,47.5142,108926.0
2020-12-01 15:10:00,52.86,52.91,52.85,52.85,86354.0,47.5052,47.5501,47.4962,47.4962,86354.0
2020-12-01 15:20:00,52.86,52.89,52.83,52.88,113199.0,47.5052,47.5321,47.4782,47.5232,113199.0
2020-12-01 15:30:00,52.88,52.97,52.85,52.94,139526.0,47.5232,47.604,47.4962,47.5771,139526.0
2020-12-01 15:40:00,52.94,53.03,52.94,53.01,192397.0,47.5771,47.658,47.5771,47.64,192397.0
2020-12-01 15:50:00,53.0,53.06,52.98,53.0,534954.0,47.631,47.6849,47.613,47.631,534954.0
2020-12-02 09:30:00,52.88,53.17,52.83,53.13,326224.0,47.5232,47.7838,47.4782,47.7478,326224.0
2020-12-02 09:40:00,53.12,53.15,52.89,52.89,168194.0,47.7388,47.7658,47.5321,47.5321,168194.0
2020-12-02 09:50:00,52.89,53.12,52.87,53.1,117357.0,47.5321,47.7388,47.5142,47.7209,117357.0
2020-12-02 10:00:00,53.09,53.33,53.06,53.31,274028.0,47.7119,47.9276,47.6849,47.9096,274028.0
2020-12-02 10:10:00,53.32,53.59,53.31,53.55,257445.0,47.9186,48.1612,47.9096,48.1253,257445.0
2020-12-02 10:20:00,53.55,53.58,53.48,53.56,159737.0,48.1253,48.1522,48.0624,48.1343,159737.0
2020-12-02 10:30:00,53.57,53.6,53.45,53.48,124611.0,48.1433,48.1702,48.0354,48.0624,124611.0
2020-12-02 10:40:00,53.46,53.48,53.36,53.47,149149.0,48.0444,48.0624,47.9545,48.0534,149149.0
2020-12-02 10:50:00,53.47,53.5,53.35,53.4,73959.0,48.0534,48.0804,47.9455,47.9905,73959.0
2020-12-02 11:00:00,53.39,53.47,53.36,53.37,49719.0,47.9815,48.0534,47.9545,47.9635,49719.0
2020-12-02 11:10:00,53.35,53.43,53.3,53.41,61482.0,47.9455,48.0174,47.9006,47.9995,61482.0
2020-12-02 11:20:00,53.41,53.42,53.31,53.36,43578.0,47.9995,48.0085,47.9096,47.9545,43578.0
2020-12-02 11:30:00,53.35,53.41,53.23,53.41,85543.0,47.9455,47.9995,47.8377,47.9995,85543.0
2020-12-02 11:40:00,53.42,53.46,53.37,53.43,37739.0,48.0085,48.0444,47.9635,48.0174,37739.0
2020-12-02 11:50:00,53.43,53.47,53.39,53.45,32607.0,48.0174,48.0534,47.9815,48.0354,32607.0
2020-12-02 12:00:00,53.44,53.47,53.42,53.42,31409.0,48.0264,48.0534,48.0085,48.0085,31409.0
2020-12-02 12:10:00,53.42,53.51,53.41,53.5,47438.0,48.0085,48.0893,47.9995,48.0804,47438.0
2020-12-02 12:20:00,53.5,53.54,53.45,53.48,54147.0,48.0804,48.1163,48.0354,48.0624,54147.0
2020-12-02 12:30:00,53.48,53.53,53.44,53.48,34916.0,48.0624,48.1073,48.0264,48.0624,34916.0
2020-12-02 12:40:00,53.48,53.51,53.44,53.47,27702.0,48.0624,48.0893,48.0264,48.0534,27702.0
2020-12-02 12:50:00,53.47,53.52,53.47,53.51,40661.0,48.0534,48.0983,48.0534,48.0893,40661.0
2020-12-02 13:00:00,53.5,53.57,53.48,53.52,33189.0,48.0804,48.1433,48.0624,48.0983,33189.0
2020-12-02 13:10:00,53.53,53.55,53.49,53.52,25139.0,48.1073,48.1253,48.0714,48.0983,25139.0
2020-12-02 13:20:00,53.52,53.56,53.5,53.56,32924.0,48.0983,48.1343,48.0804,48.1343,32924.0
2020-12-02 13:30:00,53.55,53.57,53.52,53.56,38881.0,48.1253,48.1433,48.0983,48.1343,38881.0
2020-12-02 13:40:00,53.55,53.55,53.51,53.52,33920.0,48.1253,48.1253,48.0893,48.0983,33920.0
2020-12-02 13:50:00,53.53,53.54,53.47,53.5,38336.0,48.1073,48.1163,48.0534,48.0804,38336.0
2020-12-02 14:00:00,53.5,53.5,53.39,53.43,67188.0,48.0804,48.0804,47.9815,48.0174,67188.0
2020-12-02 14:10:00,53.43,53.48,53.37,53.46,53643.0,48.0174,48.0624,47.9635,48.0444,53643.0
2020-12-02 14:20:00,53.45,53.5,53.44,53.49,49833.0,48.0354,48.0804,48.0264,48.0714,49833.0
2020-12-02 14:30:00,53.48,53.5,53.46,53.49,36060.0,48.0624,48.0804,48.0444,48.0714,36060.0
2020-12-02 14:40:00,53.49,53.53,53.47,53.52,53637.0,48.0714,48.1073,48.0534,48.0983,53637.0
2020-12-02 14:50:00,53.52,53.52,53.48,53.5,42802.0,48.0983,48.0983,48.0624,48.0804,42802.0
2020-12-02 15:00:00,53.5,53.51,53.46,53.5,59140.0,48.0804,48.0893,48.0444,48.0804,59140.0
2020-12-02 15:10:00,53.5,53.52,53.45,53.45,141161.0,48.0804,48.0983,48.0354,48.0354,141161.0
2020-12-02 15:20:00,53.46,53.47,53.44,53.45,61340.0,48.0444,48.0534,48.0264,48.0354,61340.0
2020-12-02 15:30:00,53.45,53.46,53.37,53.42,124046.0,48.0354,48.0444,47.9635,48.0085,124046.0
2020-12-02 15:40:00,53.41,53.42,53.36,53.37,152788.0,47.9995,48.0085,47.9545,47.9635,152788.0
2020-12-02 15:50:00,53.37,53.41,53.34,53.4,261335.0,47.9635,47.9995,47.9366,47.9905,261335.0
2020-12-03 09:30:00,52.87,52.87,52.42,52.46,636494.0,47.5142,47.5142,47.1098,47.1457,636494.0
2020-12-03 09:40:00,52.46,52.59,52.25,52.35,454769.0,47.1457,47.2625,46.957,47.0468,454769.0
2020-12-03 09:50:00,52.35,52.54,52.31,52.52,214260.0,47.0468,47.2176,47.0109,47.1996,214260.0
2020-12-03 10:00:00,52.52,52.56,52.37,52.5,315187.0,47.1996,47.2356,47.0648,47.1817,315187.0
2020-12-03 10:10:00,52.51,52.53,52.42,52.44,165886.0,47.1906,47.2086,47.1098,47.1277,165886.0
2020-12-03 10:20:00,52.45,52.54,52.4,52.42,228875.0,47.1367,47.2176,47.0918,47.1098,228875.0
2020-12-03 10:30:00,52.42,52.5,52.4,52.5,207302.0,47.1098,47.1817,47.0918,47.1817,207302.0
2020-12-03 10:40:00,52.5,52.5,52.38,52.41,315046.0,47.1817,47.1817,47.0738,47.1008,315046.0
2020-12-03 10:50:00,52.41,52.46,52.33,52.42,250821.0,47.1008,47.1457,47.0289,47.1098,250821.0
2020-12-03 11:00:00,52.42,52.45,52.33,52.36,162367.0,47.1098,47.1367,47.0289,47.0558,162367.0
2020-12-03 11:10:00,52.36,52.39,52.31,52.39,131730.0,47.0558,47.0828,47.0109,47.0828,131730.0
2020-12-03 11:20:00,52.39,52.48,52.38,52.47,97225.0,47.0828,47.1637,47.0738,47.1547,97225.0
2020-12-03 11:30:00,52.46,52.51,52.42,52.46,106357.0,47.1457,47.1906,47.1098,47.1457,106357.0
2020-12-03 11:40:00,52.46,52.46,52.37,52.43,112697.0,47.1457,47.1457,47.0648,47.1187,112697.0
2020-12-03 11:50:00,52.43,52.5,52.39,52.47,117030.0,47.1187,47.1817,47.0828,47.1547,117030.0
2020-12-03 12:00:00,52.48,52.52,52.46,52.5,110535.0,47.1637,47.1996,47.1457,47.1817,110535.0
2020-12-03 12:10:00,52.5,52.5,52.42,52.48,129989.0,47.1817,47.1817,47.1098,47.1637,129989.0
2020-12-03 12:20:00,52.48,52.51,52.43,52.45,84076.0,47.1637,47.1906,47.1187,47.1367,84076.0
2020-12-03 12:30:00,52.45,52.49,52.43,52.44,58071.0,47.1367,47.1727,47.1187,47.1277,58071.0
2020-12-03 12:40:00,52.45,52.46,52.42,52.42,36872.0,47.1367,47.1457,47.1098,47.1098,36872.0
2020-12-03 12:50:00,52.43,52.44,52.42,52.44,31190.0,47.1187,47.1277,47.1098,47.1277,31190.0
2020-12-03 13:00:00,52.43,52.48,52.41,52.42,63038.0,47.1187,47.1637,47.1008,47.1098,63038.0
2020-12-03 13:10:00,52.43,52.43,52.39,52.4,48550.0,47.1187,47.1187,47.0828,47.0918,48550.0
2020-12-03 13:20:00,52.39,52.43,52.38,52.4,44781.0,47.0828,47.1187,47.0738,47.0918,44781.0
2020-12-03 13:30:00,52.39,52.42,52.37,52.38,68527.0,47.0828,47.1098,47.0648,47.0738,68527.0
2020-12-03 13:40:00,52.37,52.39,52.35,52.38,69585.0,47.0648,47.0828,47.0468,47.0738,69585.0
2020-12-03 13:50:00,52.38,52.38,52.32,52.34,83922.0,47.0738,47.0738,47.0199,47.0379,83922.0
2020-12-03 14:00:00,52.36,52.41,52.35,52.38,53129.0,47.0558,47.1008,47.0468,47.0738,53129.0
2020-12-03 14:10:00,52.38,52.44,52.36,52.41,77201.0,47.0738,47.1277,47.0558,47.1008,77201.0
2020-12-03 14:20:00,52.4,52.46,52.38,52.45,80829.0,47.0918,47.1457,47.0738,47.1367,80829.0
2020-12-03 14:30:00,52.45,52.53,52.44,52.52,56772.0,47.1367,47.2086,47.1277,47.1996,56772.0
2020-12-03 14:40:00,52.52,52.55,52.48,52.51,81916.0,47.1996,47.2266,47.1637,47.1906,81916.0
2020-12-03 14:50:00,52.52,52.63,52.51,52.63,67586.0,47.1996,47.2985,47.1906,47.2985,67586.0
2020-12-03 15:00:00,52.62,52.75,52.62,52.75,180272.0,47.2895,47.4063,47.2895,47.4063,180272.0
2020-12-03 15:10:00,52.75,52.83,52.74,52.82,184644.0,47.4063,47.4782,47.3973,47.4692,184644.0
2020-12-03 15:20:00,52.83,52.94,52.82,52.92,200533.0,47.4782,47.5771,47.4692,47.5591,200533.0
2020-12-03 15:30:00,52.92,52.96,52.84,52.85,172597.0,47.5591,47.5951,47.4872,47.4962,172597.0
2020-12-03 15:40:00,52.85,52.85,52.71,52.8,196131.0,47.4962,47.4962,47.3704,47.4513,196131.0
2020-12-03 15:50:00,52.8,52.81,52.68,52.81,280561.0,47.4513,47.4603,47.3434,47.4603,280561.0
2020-12-04 09:30:00,53.55,53.59,53.43,53.45,367968.0,48.1253,48.1612,48.0174,48.0354,367968.0
2020-12-04 09:40:00,53.44,53.79,53.42,53.79,238247.0,48.0264,48.341,48.0085,48.341,238247.0
2020-12-04 09:50:00,53.78,53.89,53.74,53.83,220280.0,48.332,48.4308,48.296,48.3769,220280.0
2020-12-04 10:00:00,53.82,53.96,53.75,53.87,180910.0,48.3679,48.4938,48.305,48.4129,180910.0
2020-12-04 10:10:00,53.86,53.88,53.75,53.82,101451.0,48.4039,48.4219,48.305,48.3679,101451.0
2020-12-04 10:20:00,53.82,53.89,53.8,53.88,105660.0,48.3679,48.4308,48.35,48.4219,105660.0
2020-12-04 10:30:00,53.89,53.92,53.8,53.82,103417.0,48.4308,48.4578,48.35,48.3679,103417.0
2020-12-04 10:40:00,53.83,53.94,53.82,53.94,105642.0,48.3769,48.4758,48.3679,48.4758,105642.0
2020-12-04 10:50:00,53.93,53.95,53.84,53.86,75870.0,48.4668,48.4848,48.3859,48.4039,75870.0
2020-12-04 11:00:00,53.86,53.91,53.82,53.89,76623.0,48.4039,48.4488,48.3679,48.4308,76623.0
2020-12-04 11:10:00,53.88,53.95,53.82,53.94,53134.0,48.4219,48.4848,48.3679,48.4758,53134.0
2020-12-04 11:20:00,53.94,53.98,53.9,53.94,71925.0,48.4758,48.5117,48.4398,48.4758,71925.0
2020-12-04 11:30:00,53.94,54.12,53.92,54.1,208937.0,48.4758,48.6375,48.4578,48.6196,208937.0
2020-12-04 11:40:00,54.1,54.1,54.03,54.04,88363.0,48.6196,48.6196,48.5567,48.5656,88363.0
2020-12-04 11:50:00,54.04,54.09,54.02,54.08,53607.0,48.5656,48.6106,48.5477,48.6016,53607.0
2020-12-04 12:00:00,54.09,54.14,54.05,54.1,52498.0,48.6106,48.6555,48.5746,48.6196,52498.0
2020-12-04 12:10:00,54.09,54.14,54.08,54.13,35121.0,48.6106,48.6555,48.6016,48.6465,35121.0
2020-12-04 12:20:00,54.13,54.14,54.04,54.05,38883.0,48.6465,48.6555,48.5656,48.5746,38883.0
2020-12-04 12:30:00,54.05,54.06,53.97,54.0,48231.0,48.5746,48.5836,48.5027,48.5297,48231.0
2020-12-04 12:40:00,54.0,54.0,53.91,53.93,39807.0,48.5297,48.5297,48.4488,48.4668,39807.0
2020-12-04 12:50:00,53.92,53.95,53.89,53.92,31436.0,48.4578,48.4848,48.4308,48.4578,31436.0
2020-12-04 13:00:00,53.91,53.95,53.89,53.9,26934.0,48.4488,48.4848,48.4308,48.4398,26934.0
2020-12-04 13:10:00,53.91,53.94,53.88,53.92,26012.0,48.4488,48.4758,48.4219,48.4578,26012.0
2020-12-04 13:20:00,53.92,53.92,53.88,53.91,41140.0,48.4578,48.4578,48.4219,48.4488,41140.0
2020-12-04 13:30:00,53.9,53.98,53.9,53.98,29733.0,48.4398,48.5117,48.4398,48.5117,29733.0
2020-12-04 13:40:00,53.98,53.99,53.88,53.89,246558.0,48.5117,48.5207,48.4219,48.4308,246558.0
2020-12-04 13:50:00,53.89,53.89,53.84,53.87,38041.0,48.4308,48.4308,48.3859,48.4129,38041.0
2020-12-04 14:00:00,53.87,53.9,53.84,53.84,33986.0,48.4129,48.4398,48.3859,48.3859,33986.0
2020-12-04 14:10:00,53.84,53.87,53.8,53.81,45149.0,48.3859,48.4129,48.35,48.3589,45149.0
2020-12-04 14:20:00,53.8,53.84,53.79,53.81,30857.0,48.35,48.3859,48.341,48.3589,30857.0
2020-12-04 14:30:00,53.8,53.81,53.75,53.75,47351.0,48.35,48.3589,48.305,48.305,47351.0
2020-12-04 14:40:00,53.76,53.77,53.68,53.69,98349.0,48.314,48.323,48.2421,48.2511,98349.0
2020-12-04 14:50:00,53.69,53.7,53.66,53.66,36600.0,48.2511,48.2601,48.2241,48.2241,36600.0
2020-12-04 15:00:00,53.66,53.75,53.65,53.71,81958.0,48.2241,48.305,48.2152,48.2691,81958.0
2020-12-04 15:10:00,53.7,53.84,53.7,53.83,66074.0,48.2601,48.3859,48.2601,48.3769,66074.0
2020-12-04 15:20:00,53.83,53.85,53.81,53.83,41409.0,48.3769,48.3949,48.3589,48.3769,41409.0
2020-12-04 15:30:00,53.83,53.84,53.76,53.78,71005.0,48.3769,48.3859,48.314,48.332,71005.0
2020-12-04 15:40:00,53.78,53.8,53.73,53.74,98823.0,48.332,48.35,48.2871,48.296,98823.0
2020-12-04 15:50:00,53.74,53.77,53.68,53.74,303094.0,48.296,48.323,48.2421,48.296,303094.0
2020-12-07 09:30:00,54.38,54.41,54.3,54.37,229507.0,48.8712,48.8982,48.7993,48.8622,229507.0
2020-12-07 09:40:00,54.37,54.39,54.06,54.08,101963.0,48.8622,48.8802,48.5836,48.6016,101963.0
2020-12-07 09:50:00,54.08,54.14,54.02,54.14,255001.0,48.6016,48.6555,48.5477,48.6555,255001.0
2020-12-07 10:00:00,54.14,54.18,54.05,54.09,135320.0,48.6555,48.6915,48.5746,48.6106,135320.0
2020-12-07 10:10:00,54.08,54.08,53.86,53.86,226169.0,48.6016,48.6016,48.4039,48.4039,226169.0
2020-12-07 10:20:00,53.87,53.91,53.83,53.91,101596.0,48.4129,48.4488,48.3769,48.4488,101596.0
2020-12-07 10:30:00,53.91,54.07,53.9,53.99,276634.0,48.4488,48.5926,48.4398,48.5207,276634.0
2020-12-07 10:40:00,54.0,54.1,53.97,54.03,163885.0,48.5297,48.6196,48.5027,48.5567,163885.0
2020-12-07 10:50:00,54.02,54.06,54.0,54.04,77592.0,48.5477,48.5836,48.5297,48.5656,77592.0
2020-12-07 11:00:00,54.05,54.13,54.0,54.1,89046.0,48.5746,48.6465,48.5297,48.6196,89046.0
2020-12-07 11:10:00,54.1,54.15,54.07,54.1,102902.0,48.6196,48.6645,48.5926,48.6196,102902.0
2020-12-07 11:20:00,54.1,54.14,54.08,54.13,99511.0,48.6196,48.6555,48.6016,48.6465,99511.0
2020-12-07 11:30:00,54.13,54.21,54.1,54.2,119142.0,48.6465,48.7184,48.6196,48.7094,119142.0
2020-12-07 11:40:00,54.2,54.36,54.18,54.36,74524.0,48.7094,48.8532,48.6915,48.8532,74524.0
2020-12-07 11:50:00,54.36,54.39,54.29,54.37,122008.0,48.8532,48.8802,48.7903,48.8622,122008.0
2020-12-07 12:00:00,54.36,54.37,54.31,54.34,88004.0,48.8532,48.8622,48.8083,48.8353,88004.0
2020-12-07 12:10:00,54.35,54.38,54.32,54.37,39660.0,48.8442,48.8712,48.8173,48.8622,39660.0
2020-12-07 12:20:00,54.37,54.38,54.32,54.33,33242.0,48.8622,48.8712,48.8173,48.8263,33242.0
2020-12-07 12:30:00,54.33,54.34,54.27,54.31,42349.0,48.8263,48.8353,48.7723,48.8083,42349.0
2020-12-07 12:40:00,54.3,54.44,54.3,54.44,69529.0,48.7993,48.9251,48.7993,48.9251,69529.0
2020-12-07 12:50:00,54.43,54.46,54.41,54.42,35827.0,48.9161,48.9431,48.8982,48.9072,35827.0
2020-12-07 13:00:00,54.42,54.45,54.39,54.41,54734.0,48.9072,48.9341,48.8802,48.8982,54734.0
2020-12-07 13:10:00,54.41,54.45,54.37,54.45,58613.0,48.8982,48.9341,48.8622,48.9341,58613.0
2020-12-07 13:20:00,54.44,54.47,54.43,54.47,55108.0,48.9251,48.9521,48.9161,48.9521,55108.0
2020-12-07 13:30:00,54.46,54.49,54.4,54.4,75658.0,48.9431,48.9701,48.8892,48.8892,75658.0
2020-12-07 13:40:00,54.4,54.45,54.37,54.41,51064.0,48.8892,48.9341,48.8622,48.8982,51064.0
2020-12-07 13:50:00,54.41,54.44,54.4,54.44,29585.0,48.8982,48.9251,48.8892,48.9251,29585.0
2020-12-07 14:00:00,54.44,54.44,54.35,54.38,35047.0,48.9251,48.9251,48.8442,48.8712,35047.0
2020-12-07 14:10:00,54.39,54.4,54.33,54.34,57884.0,48.8802,48.8892,48.8263,48.8353,57884.0
2020-12-07 14:20:00,54.34,54.34,54.32,54.33,42759.0,48.8353,48.8353,48.8173,48.8263,42759.0
2020-12-07 14:30:00,54.32,54.37,54.32,54.36,36692.0,48.8173,48.8622,48.8173,48.8532,36692.0
2020-12-07 14:40:00,54.36,54.36,54.31,54.32,35065.0,48.8532,48.8532,48.8083,48.8173,35065.0
2020-12-07 14:50:00,54.32,54.32,54.27,54.32,71775.0,48.8173,48.8173,48.7723,48.8173,71775.0
2020-12-07 15:00:00,54.32,54.34,54.27,54.27,45546.0,48.8173,48.8353,48.7723,48.7723,45546.0
2020-12-07 15:10:00,54.27,54.28,54.2,54.23,98878.0,48.7723,48.7813,48.7094,48.7364,98878.0
2020-12-07 15:20:00,54.23,54.26,54.2,54.26,73639.0,48.7364,48.7634,48.7094,48.7634,73639.0
2020-12-07 15:30:00,54.26,54.33,54.25,54.28,74722.0,48.7634,48.8263,48.7544,48.7813,74722.0
2020-12-07 15:40:00,54.28,54.28,54.14,54.16,110607.0,48.7813,48.7813,48.6555,48.6735,110607.0
2020-12-07 15:50:00,54.15,54.29,54.15,54.26,287330.0,48.6645,48.7903,48.6645,48.7634,287330.0
2020-12-08 09:30:00,53.67,53.93,53.62,53.8,235367.0,48.2331,48.4668,48.1882,48.35,235367.0
2020-12-08 09:40:00,53.8,54.05,53.8,53.89,107441.0,48.35,48.5746,48.35,48.4308,107441.0
2020-12-08 09:50:00,53.89,54.11,53.88,54.11,124979.0,48.4308,48.6286,48.4219,48.6286,124979.0
2020-12-08 10:00:00,54.11,54.18,54.03,54.12,80785.0,48.6286,48.6915,48.5567,48.6375,80785.0
2020-12-08 10:10:00,54.11,54.13,54.03,54.05,80193.0,48.6286,48.6465,48.5567,48.5746,80193.0
2020-12-08 10:20:00,54.04,54.14,53.99,54.13,128480.0,48.5656,48.6555,48.5207,48.6465,128480.0
2020-12-08 10:30:00,54.14,54.3,54.13,54.3,93864.0,48.6555,48.7993,48.6465,48.7993,93864.0
2020-12-08 10:40:00,54.3,54.37,54.27,54.36,75307.0,48.7993,48.8622,48.7723,48.8532,75307.0
2020-12-08 10:50:00,54.35,54.53,54.35,54.53,133154.0,48.8442,49.006,48.8442,49.006,133154.0
2020-12-08 11:00:00,54.53,55.06,54.24,54.6,1675107.0,49.006,49.4823,48.7454,49.0689,1675107.0
2020-12-08 11:10:00,54.58,54.67,54.51,54.65,195083.0,49.0509,49.1318,48.988,49.1139,195083.0
2020-12-08 11:20:00,54.65,54.84,54.62,54.79,149945.0,49.1139,49.2846,49.0869,49.2397,149945.0
2020-12-08 11:30:00,54.79,54.81,54.61,54.64,218057.0,49.2397,49.2576,49.0779,49.1049,218057.0
2020-12-08 11:40:00,54.64,54.64,54.56,54.62,94577.0,49.1049,49.1049,49.033,49.0869,94577.0
2020-12-08 11:50:00,54.62,54.68,54.61,54.65,61004.0,49.0869,49.1408,49.0779,49.1139,61004.0
2020-12-08 12:00:00,54.66,54.66,54.59,54.65,64635.0,49.1228,49.1228,49.0599,49.1139,64635.0
2020-12-08 12:10:00,54.65,54.72,54.64,54.71,95501.0,49.1139,49.1768,49.1049,49.1678,95501.0
2020-12-08 12:20:00,54.72,54.84,54.71,54.82,91233.0,49.1768,49.2846,49.1678,49.2666,91233.0
2020-12-08 12:30:00,54.83,54.84,54.75,54.79,117250.0,49.2756,49.2846,49.2037,49.2397,117250.0
2020-12-08 12:40:00,54.79,54.85,54.76,54.8,63461.0,49.2397,49.2936,49.2127,49.2487,63461.0
2020-12-08 12:50:00,54.8,54.85,54.8,54.83,57180.0,49.2487,49.2936,49.2487,49.2756,57180.0
2020-12-08 13:00:00,54.84,54.89,54.83,54.88,52604.0,49.2846,49.3295,49.2756,49.3206,52604.0
2020-12-08 13:10:00,54.88,54.89,54.77,54.85,80271.0,49.3206,49.3295,49.2217,49.2936,80271.0
2020-12-08 13:20:00,54.84,54.89,54.8,54.84,69568.0,49.2846,49.3295,49.2487,49.2846,69568.0
2020-12-08 13:30:00,54.83,54.85,54.79,54.81,44182.0,49.2756,49.2936,49.2397,49.2576,44182.0
2020-12-08 13:40:00,54.81,54.83,54.74,54.74,61967.0,49.2576,49.2756,49.1947,49.1947,61967.0
2020-12-08 13:50:00,54.75,54.79,54.73,54.77,95800.0,49.2037,49.2397,49.1858,49.2217,95800.0
2020-12-08 14:00:00,54.77,54.78,54.71,54.73,52881.0,49.2217,49.2307,49.1678,49.1858,52881.0
2020-12-08 14:10:00,54.72,54.82,54.72,54.81,57123.0,49.1768,49.2666,49.1768,49.2576,57123.0
2020-12-08 14:20:00,54.8,54.87,54.79,54.84,42572.0,49.2487,49.3116,49.2397,49.2846,42572.0
2020-12-08 14:30:00,54.84,54.85,54.8,54.81,40315.0,49.2846,49.2936,49.2487,49.2576,40315.0
2020-12-08 14:40:00,54.8,54.85,54.79,54.8,51672.0,49.2487,49.2936,49.2397,49.2487,51672.0
2020-12-08 14:50:00,54.8,54.81,54.72,54.75,81524.0,49.2487,49.2576,49.1768,49.2037,81524.0
2020-12-08 15:00:00,54.74,54.77,54.65,54.76,119681.0,49.1947,49.2217,49.1139,49.2127,119681.0
2020-12-08 15:10:00,54.76,54.84,54.72,54.74,133326.0,49.2127,49.2846,49.1768,49.1947,133326.0
2020-12-08 15:20:00,54.75,54.81,54.73,54.77,71868.0,49.2037,49.2576,49.1858,49.2217,71868.0
2020-12-08 15:30:00,54.76,54.78,54.7,54.71,111647.0,49.2127,49.2307,49.1588,49.1678,111647.0
2020-12-08 15:40:00,54.71,54.79,54.7,54.75,140263.0,49.1678,49.2397,49.1588,49.2037,140263.0
2020-12-08 15:50:00,54.74,54.79,54.72,54.72,282870.0,49.1947,49.2397,49.1768,49.1768,282870.0
2020-12-09 09:30:00,54.96,55.02,54.77,54.85,451924.0,49.3925,49.4464,49.2217,49.2936,451924.0
2020-12-09 09:40:00,54.85,54.85,54.66,54.7,222125.0,49.2936,49.2936,49.1228,49.1588,222125.0
2020-12-09 09:50:00,54.69,54.7,54.61,54.67,281712.0,49.1498,49.1588,49.0779,49.1318,281712.0
2020-12-09 10:00:00,54.67,54.69,54.58,54.61,161943.0,49.1318,49.1498,49.0509,49.0779,161943.0
2020-12-09 10:10:00,54.62,54.63,54.55,54.58,124647.0,49.0869,49.0959,49.024,49.0509,124647.0
2020-12-09 10:20:00,54.6,54.6,54.44,54.44,92024.0,49.0689,49.0689,48.9251,48.9251,92024.0
2020-12-09 10:30:00,54.44,54.47,54.25,54.26,216898.0,48.9251,48.9521,48.7544,48.7634,216898.0
2020-12-09 10:40:00,54.26,54.38,54.25,54.29,79740.0,48.7634,48.8712,48.7544,48.7903,79740.0
2020-12-09 10:50:00,54.3,54.37,54.23,54.23,134002.0,48.7993,48.8622,48.7364,48.7364,134002.0
2020-12-09 11:00:00,54.24,54.39,54.22,54.3,108060.0,48.7454,48.8802,48.7274,48.7993,108060.0
2020-12-09 11:10:00,54.3,54.31,54.2,54.22,124599.0,48.7993,48.8083,48.7094,48.7274,124599.0
2020-12-09 11:20:00,54.22,54.24,54.11,54.15,219868.0,48.7274,48.7454,48.6286,48.6645,219868.0
2020-12-09 11:30:00,54.15,54.17,53.88,54.12,347811.0,48.6645,48.6825,48.4219,48.6375,347811.0
2020-12-09 11:40:00,54.12,54.18,54.08,54.09,68295.0,48.6375,48.6915,48.6016,48.6106,68295.0
2020-12-09 11:50:00,54.1,54.2,54.09,54.14,57264.0,48.6196,48.7094,48.6106,48.6555,57264.0
2020-12-09 12:00:00,54.14,54.17,54.1,54.17,41879.0,48.6555,48.6825,48.6196,48.6825,41879.0
2020-12-09 12:10:00,54.16,54.19,54.08,54.12,80824.0,48.6735,48.7005,48.6016,48.6375,80824.0
2020-12-09 12:20:00,54.12,54.13,54.03,54.07,106102.0,48.6375,48.6465,48.5567,48.5926,106102.0
2020-12-09 12:30:00,54.07,54.08,54.03,54.05,146091.0,48.5926,48.6016,48.5567,48.5746,146091.0
2020-12-09 12:40:00,54.05,54.06,54.0,54.03,60028.0,48.5746,48.5836,48.5297,48.5567,60028.0
2020-12-09 12:50:00,54.02,54.12,54.0,54.11,147550.0,48.5477,48.6375,48.5297,48.6286,147550.0
2020-12-09 13:00:00,54.12,54.12,53.97,53.99,116900.0,48.6375,48.6375,48.5027,48.5207,116900.0
2020-12-09 13:10:00,53.98,54.02,53.96,53.98,41207.0,48.5117,48.5477,48.4938,48.5117,41207.0
2020-12-09 13:20:00,53.99,54.02,53.92,53.92,49421.0,48.5207,48.5477,48.4578,48.4578,49421.0
2020-12-09 13:30:00,53.91,53.93,53.86,53.93,97315.0,48.4488,48.4668,48.4039,48.4668,97315.0
2020-12-09 13:40:00,53.93,53.99,53.86,53.96,64453.0,48.4668,48.5207,48.4039,48.4938,64453.0
2020-12-09 13:50:00,53.97,53.97,53.81,53.84,77120.0,48.5027,48.5027,48.3589,48.3859,77120.0
2020-12-09 14:00:00,53.84,53.91,53.83,53.91,74255.0,48.3859,48.4488,48.3769,48.4488,74255.0
2020-12-09 14:10:00,53.91,54.0,53.91,54.0,49501.0,48.4488,48.5297,48.4488,48.5297,49501.0
2020-12-09 14:20:00,54.0,54.11,53.98,54.04,144005.0,48.5297,48.6286,48.5117,48.5656,144005.0
2020-12-09 14:30:00,54.03,54.09,53.98,54.05,176571.0,48.5567,48.6106,48.5117,48.5746,176571.0
2020-12-09 14:40:00,54.04,54.07,54.0,54.05,32086.0,48.5656,48.5926,48.5297,48.5746,32086.0
2020-12-09 14:50:00,54.06,54.06,53.98,54.0,151118.0,48.5836,48.5836,48.5117,48.5297,151118.0
2020-12-09 15:00:00,54.0,54.0,53.94,53.94,74673.0,48.5297,48.5297,48.4758,48.4758,74673.0
2020-12-09 15:10:00,53.95,53.97,53.89,53.94,153055.0,48.4848,48.5027,48.4308,48.4758,153055.0
2020-12-09 15:20:00,53.95,53.98,53.93,53.94,146445.0,48.4848,48.5117,48.4668,48.4758,146445.0
2020-12-09 15:30:00,53.94,54.02,53.94,54.0,215409.0,48.4758,48.5477,48.4758,48.5297,215409.0
2020-12-09 15:40:00,54.0,54.15,53.98,54.12,171669.0,48.5297,48.6645,48.5117,48.6375,171669.0
2020-12-09 15:50:00,54.12,54.18,54.03,54.03,510846.0,48.6375,48.6915,48.5567,48.5567,510846.0
2020-12-10 09:30:00,53.85,53.99,53.67,53.87,524605.0,48.3949,48.5207,48.2331,48.4129,524605.0
2020-12-10 09:40:00,53.86,53.88,53.77,53.8,407535.0,48.4039,48.4219,48.323,48.35,407535.0
2020-12-10 09:50:00,53.81,54.05,53.79,53.97,350214.0,48.3589,48.5746,48.341,48.5027,350214.0
2020-12-10 10:00:00,53.97,54.2,53.87,54.11,399728.0,48.5027,48.7094,48.4129,48.6286,399728.0
2020-12-10 10:10:00,54.12,54.19,54.09,54.14,221037.0,48.6375,48.7005,48.6106,48.6555,221037.0
2020-12-10 10:20:00,54.14,54.14,54.01,54.08,121193.0,48.6555,48.6555,48.5387,48.6016,121193.0
2020-12-10 10:30:00,54.08,54.08,53.92,54.02,106162.0,48.6016,48.6016,48.4578,48.5477,106162.0
2020-12-10 10:40:00,54.02,54.12,54.0,54.09,93494.0,48.5477,48.6375,48.5297,48.6106,93494.0
2020-12-10 10:50:00,54.09,54.12,54.0,54.01,114623.0,48.6106,48.6375,48.5297,48.5387,114623.0
2020-12-10 11:00:00,54.01,54.05,53.95,53.96,64277.0,48.5387,48.5746,48.4848,48.4938,64277.0
2020-12-10 11:10:00,53.96,54.1,53.95,53.98,82997.0,48.4938,48.6196,48.4848,48.5117,82997.0
2020-12-10 11:20:00,53.99,54.04,53.97,54.0,64710.0,48.5207,48.5656,48.5027,48.5297,64710.0
2020-12-10 11:30:00,54.01,54.02,53.9,53.92,123308.0,48.5387,48.5477,48.4398,48.4578,123308.0
2020-12-10 11:40:00,53.92,53.99,53.88,53.96,37414.0,48.4578,48.5207,48.4219,48.4938,37414.0
2020-12-10 11:50:00,53.95,53.99,53.88,53.89,40797.0,48.4848,48.5207,48.4219,48.4308,40797.0
2020-12-10 12:00:00,53.89,53.91,53.85,53.86,46551.0,48.4308,48.4488,48.3949,48.4039,46551.0
2020-12-10 12:10:00,53.85,53.87,53.78,53.8,73870.0,48.3949,48.4129,48.332,48.35,73870.0
2020-12-10 12:20:00,53.8,53.89,53.79,53.87,33806.0,48.35,48.4308,48.341,48.4129,33806.0
2020-12-10 12:30:00,53.87,53.9,53.8,53.86,93936.0,48.4129,48.4398,48.35,48.4039,93936.0
2020-12-10 12:40:00,53.86,53.97,53.83,53.93,90652.0,48.4039,48.5027,48.3769,48.4668,90652.0
2020-12-10 12:50:00,53.93,53.93,53.89,53.93,50371.0,48.4668,48.4668,48.4308,48.4668,50371.0
2020-12-10 13:00:00,53.92,53.94,53.88,53.89,59937.0,48.4578,48.4758,48.4219,48.4308,59937.0
2020-12-10 13:10:00,53.89,53.92,53.87,53.91,66351.0,48.4308,48.4578,48.4129,48.4488,66351.0
2020-12-10 13:20:00,53.9,53.91,53.87,53.88,23980.0,48.4398,48.4488,48.4129,48.4219,23980.0
2020-12-10 13:30:00,53.89,53.89,53.83,53.84,141092.0,48.4308,48.4308,48.3769,48.3859,141092.0
2020-12-10 13:40:00,53.84,53.86,53.78,53.83,53787.0,48.3859,48.4039,48.332,48.3769,53787.0
2020-12-10 13:50:00,53.83,53.85,53.79,53.84,29318.0,48.3769,48.3949,48.341,48.3859,29318.0
2020-12-10 14:00:00,53.85,53.85,53.8,53.83,30644.0,48.3949,48.3949,48.35,48.3769,30644.0
2020-12-10 14:10:00,53.83,53.86,53.8,53.84,35064.0,48.3769,48.4039,48.35,48.3859,35064.0
2020-12-10 14:20:00,53.85,53.86,53.8,53.84,36569.0,48.3949,48.4039,48.35,48.3859,36569.0
2020-12-10 14:30:00,53.85,53.86,53.83,53.85,52721.0,48.3949,48.4039,48.3769,48.3949,52721.0
2020-12-10 14:40:00,53.85,53.92,53.85,53.91,67465.0,48.3949,48.4578,48.3949,48.4488,67465.0
2020-12-10 14:50:00,53.91,53.91,53.87,53.9,39109.0,48.4488,48.4488,48.4129,48.4398,39109.0
2020-12-10 15:00:00,53.89,53.92,53.85,53.86,62967.0,48.4308,48.4578,48.3949,48.4039,62967.0
2020-12-10 15:10:00,53.86,53.95,53.85,53.95,235545.0,48.4039,48.4848,48.3949,48.4848,235545.0
2020-12-10 15:20:00,53.95,54.01,53.94,53.99,83010.0,48.4848,48.5387,48.4758,48.5207,83010.0
2020-12-10 15:30:00,54.0,54.03,53.96,53.98,88552.0,48.5297,48.5567,48.4938,48.5117,88552.0
2020-12-10 15:40:00,53.98,54.03,53.97,53.98,153705.0,48.5117,48.5567,48.5027,48.5117,153705.0
2020-12-10 15:50:00,53.98,54.01,53.89,53.9,283599.0,48.5117,48.5387,48.4308,48.4398,283599.0
2020-12-11 09:30:00,53.63,53.84,53.62,53.8,570438.0,48.1972,48.3859,48.1882,48.35,570438.0
2020-12-11 09:40:00,53.8,53.88,53.75,53.87,130143.0,48.35,48.4219,48.305,48.4129,130143.0
2020-12-11 09:50:00,53.86,53.89,53.76,53.8,59204.0,48.4039,48.4308,48.314,48.35,59204.0
2020-12-11 10:00:00,53.79,53.84,53.75,53.81,133383.0,48.341,48.3859,48.305,48.3589,133383.0
2020-12-11 10:10:00,53.82,53.98,53.79,53.98,96329.0,48.3679,48.5117,48.341,48.5117,96329.0
2020-12-11 10:20:00,53.98,54.17,53.95,54.13,217643.0,48.5117,48.6825,48.4848,48.6465,217643.0
2020-12-11 10:30:00,54.13,54.3,54.1,54.26,172474.0,48.6465,48.7993,48.6196,48.7634,172474.0
2020-12-11 10:40:00,54.27,54.28,54.12,54.15,95557.0,48.7723,48.7813,48.6375,48.6645,95557.0
2020-12-11 10:50:00,54.15,54.16,54.01,54.07,64867.0,48.6645,48.6735,48.5387,48.5926,64867.0
2020-12-11 11:00:00,54.08,54.12,54.06,54.09,53138.0,48.6016,48.6375,48.5836,48.6106,53138.0
2020-12-11 11:10:00,54.09,54.15,54.07,54.14,54556.0,48.6106,48.6645,48.5926,48.6555,54556.0
2020-12-11 11:20:00,54.14,54.18,54.08,54.1,48671.0,48.6555,48.6915,48.6016,48.6196,48671.0
2020-12-11 11:30:00,54.1,54.16,54.05,54.12,43280.0,48.6196,48.6735,48.5746,48.6375,43280.0
2020-12-11 11:40:00,54.12,54.15,54.07,54.09,19872.0,48.6375,48.6645,48.5926,48.6106,19872.0
2020-12-11 11:50:00,54.09,54.12,53.98,54.0,32206.0,48.6106,48.6375,48.5117,48.5297,32206.0
2020-12-11 12:00:00,54.01,54.03,53.95,53.96,29422.0,48.5387,48.5567,48.4848,48.4938,29422.0
2020-12-11 12:10:00,53.98,54.05,53.93,53.97,62789.0,48.5117,48.5746,48.4668,48.5027,62789.0
2020-12-11 12:20:00,53.95,54.01,53.94,53.96,30791.0,48.4848,48.5387,48.4758,48.4938,30791.0
2020-12-11 12:30:00,53.95,53.99,53.92,53.97,35038.0,48.4848,48.5207,48.4578,48.5027,35038.0
2020-12-11 12:40:00,53.96,54.06,53.95,54.05,55509.0,48.4938,48.5836,48.4848,48.5746,55509.0
2020-12-11 12:50:00,54.05,54.09,54.03,54.05,22400.0,48.5746,48.6106,48.5567,48.5746,22400.0
2020-12-11 13:00:00,54.04,54.11,54.03,54.09,25061.0,48.5656,48.6286,48.5567,48.6106,25061.0
2020-12-11 13:10:00,54.1,54.13,54.08,54.09,32396.0,48.6196,48.6465,48.6016,48.6106,32396.0
2020-12-11 13:20:00,54.09,54.13,54.07,54.12,23345.0,48.6106,48.6465,48.5926,48.6375,23345.0
2020-12-11 13:30:00,54.13,54.19,54.12,54.16,31650.0,48.6465,48.7005,48.6375,48.6735,31650.0
2020-12-11 13:40:00,54.16,54.19,54.14,54.17,24426.0,48.6735,48.7005,48.6555,48.6825,24426.0
2020-12-11 13:50:00,54.16,54.22,54.15,54.22,37983.0,48.6735,48.7274,48.6645,48.7274,37983.0
2020-12-11 14:00:00,54.22,54.24,54.2,54.24,20668.0,48.7274,48.7454,48.7094,48.7454,20668.0
2020-12-11 14:10:00,54.24,54.26,54.23,54.25,33813.0,48.7454,48.7634,48.7364,48.7544,33813.0
2020-12-11 14:20:00,54.25,54.29,54.23,54.28,39408.0,48.7544,48.7903,48.7364,48.7813,39408.0
2020-12-11 14:30:00,54.28,54.3,54.25,54.27,36665.0,48.7813,48.7993,48.7544,48.7723,36665.0
2020-12-11 14:40:00,54.26,54.27,54.21,54.25,48005.0,48.7634,48.7723,48.7184,48.7544,48005.0
2020-12-11 14:50:00,54.24,54.26,54.2,54.21,48747.0,48.7454,48.7634,48.7094,48.7184,48747.0
2020-12-11 15:00:00,54.21,54.22,54.16,54.19,41070.0,48.7184,48.7274,48.6735,48.7005,41070.0
2020-12-11 15:10:00,54.19,54.25,54.17,54.23,55941.0,48.7005,48.7544,48.6825,48.7364,55941.0
2020-12-11 15:20:00,54.24,54.25,54.19,54.21,137612.0,48.7454,48.7544,48.7005,48.7184,137612.0
2020-12-11 15:30:00,54.22,54.32,54.21,54.31,128572.0,48.7274,48.8173,48.7184,48.8083,128572.0
2020-12-11 15:40:00,54.3,54.35,54.29,54.3,119767.0,48.7993,48.8442,48.7903,48.7993,119767.0
2020-12-11 15:50:00,54.3,54.33,54.25,54.28,199295.0,48.7993,48.8263,48.7544,48.7813,199295.0
2020-12-14 09:30:00,50.67,51.04,50.27,50.72,4627557.0,45.537,45.8696,45.1776,45.582,4627557.0
2020-12-14 09:40:00,50.76,50.94,50.55,50.57,2261232.0,45.6179,45.7797,45.4292,45.4472,2261232.0
2020-12-14 09:50:00,50.57,50.94,50.49,50.83,1264445.0,45.4472,45.7797,45.3753,45.6808,1264445.0
2020-12-14 10:00:00,50.83,51.14,50.7,50.74,1880738.0,45.6808,45.9594,45.564,45.5999,1880738.0
2020-12-14 10:10:00,50.74,50.87,50.65,50.69,856825.0,45.5999,45.7168,45.5191,45.555,856825.0
2020-12-14 10:20:00,50.7,50.7,50.48,50.49,1406579.0,45.564,45.564,45.3663,45.3753,1406579.0
2020-12-14 10:30:00,50.48,50.61,50.43,50.47,1259509.0,45.3663,45.4831,45.3213,45.3573,1259509.0
2020-12-14 10:40:00,50.47,50.84,50.45,50.8,1931948.0,45.3573,45.6898,45.3393,45.6539,1931948.0
2020-12-14 10:50:00,50.8,51.36,50.8,51.16,1567642.0,45.6539,46.1571,45.6539,45.9774,1567642.0
2020-12-14 11:00:00,51.17,51.43,51.04,51.42,943532.0,45.9864,46.22,45.8696,46.2111,943532.0
2020-12-14 11:10:00,51.42,51.57,51.39,51.49,1068437.0,46.2111,46.3459,46.1841,46.274,1068437.0
2020-12-14 11:20:00,51.5,51.53,51.2,51.2,893923.0,46.283,46.3099,46.0133,46.0133,893923.0
2020-12-14 11:30:00,51.2,51.27,50.9,50.9,768840.0,46.0133,46.0763,45.7437,45.7437,768840.0
2020-12-14 11:40:00,50.9,51.06,50.79,50.81,677766.0,45.7437,45.8875,45.6449,45.6629,677766.0
2020-12-14 11:50:00,50.81,51.05,50.79,50.94,451515.0,45.6629,45.8785,45.6449,45.7797,451515.0
2020-12-14 12:00:00,50.93,51.05,50.91,50.92,413170.0,45.7707,45.8785,45.7527,45.7617,413170.0
2020-12-14 12:10:00,50.93,51.1,50.9,50.95,566223.0,45.7707,45.9235,45.7437,45.7887,566223.0
2020-12-14 12:20:00,50.95,50.99,50.83,50.89,760345.0,45.7887,45.8246,45.6808,45.7348,760345.0
2020-12-14 12:30:00,50.9,50.96,50.84,50.86,506214.0,45.7437,45.7977,45.6898,45.7078,506214.0
2020-12-14 12:40:00,50.85,50.92,50.59,50.62,621651.0,45.6988,45.7617,45.4651,45.4921,621651.0
2020-12-14 12:50:00,50.61,50.67,50.54,50.6,398946.0,45.4831,45.537,45.4202,45.4741,398946.0
2020-12-14 13:00:00,50.6,50.71,50.44,50.46,516611.0,45.4741,45.573,45.3303,45.3483,516611.0
2020-12-14 13:10:00,50.45,50.53,50.39,50.44,430782.0,45.3393,45.4112,45.2854,45.3303,430782.0
2020-12-14 13:20:00,50.44,50.57,50.4,50.47,404477.0,45.3303,45.4472,45.2944,45.3573,404477.0
2020-12-14 13:30:00,50.47,50.5,50.35,50.35,315897.0,45.3573,45.3843,45.2495,45.2495,315897.0
2020-12-14 13:40:00,50.35,50.36,50.22,50.23,412048.0,45.2495,45.2584,45.1326,45.1416,412048.0
2020-12-14 13:50:00,50.23,50.4,50.17,50.35,491238.0,45.1416,45.2944,45.0877,45.2495,491238.0
2020-12-14 14:00:00,50.34,50.36,50.25,50.36,269243.0,45.2405,45.2584,45.1596,45.2584,269243.0
2020-12-14 14:10:00,50.36,50.42,50.24,50.25,314746.0,45.2584,45.3124,45.1506,45.1596,314746.0
2020-12-14 14:20:00,50.25,50.31,50.22,50.23,441013.0,45.1596,45.2135,45.1326,45.1416,441013.0
2020-12-14 14:30:00,50.23,50.37,50.17,50.33,369268.0,45.1416,45.2674,45.0877,45.2315,369268.0
2020-12-14 14:40:00,50.34,50.47,50.33,50.47,477679.0,45.2405,45.3573,45.2315,45.3573,477679.0
2020-12-14 14:50:00,50.47,50.49,50.38,50.41,343972.0,45.3573,45.3753,45.2764,45.3034,343972.0
2020-12-14 15:00:00,50.41,50.44,50.2,50.33,741296.0,45.3034,45.3303,45.1146,45.2315,741296.0
2020-12-14 15:10:00,50.33,50.4,50.22,50.23,492365.0,45.2315,45.2944,45.1326,45.1416,492365.0
2020-12-14 15:20:00,50.23,50.24,50.08,50.2,742141.0,45.1416,45.1506,45.0068,45.1146,742141.0
2020-12-14 15:30:00,50.21,50.21,50.08,50.12,620896.0,45.1236,45.1236,45.0068,45.0428,620896.0
2020-12-14 15:40:00,50.12,50.13,50.01,50.06,988436.0,45.0428,45.0517,44.9439,44.9888,988436.0
2020-12-14 15:50:00,50.06,50.16,49.89,50.04,3229317.0,44.9888,45.0787,44.8361,44.9709,3229317.0
2020-12-15 09:30:00,50.61,50.65,50.3,50.62,959068.0,45.4831,45.5191,45.2045,45.4921,959068.0
2020-12-15 09:40:00,50.61,50.72,50.49,50.7,643359.0,45.4831,45.582,45.3753,45.564,643359.0
2020-12-15 09:50:00,50.71,50.73,50.51,50.53,670810.0,45.573,45.591,45.3932,45.4112,670810.0
2020-12-15 10:00:00,50.53,50.56,50.27,50.34,707493.0,45.4112,45.4382,45.1776,45.2405,707493.0
2020-12-15 10:10:00,50.34,50.38,50.23,50.26,401901.0,45.2405,45.2764,45.1416,45.1686,401901.0
2020-12-15 10:20:00,50.27,50.4,50.26,50.34,366262.0,45.1776,45.2944,45.1686,45.2405,366262.0
2020-12-15 10:30:00,50.35,50.64,50.34,50.51,554570.0,45.2495,45.5101,45.2405,45.3932,554570.0
2020-12-15 10:40:00,50.51,50.56,50.48,50.51,497167.0,45.3932,45.4382,45.3663,45.3932,497167.0
2020-12-15 10:50:00,50.5,50.56,50.32,50.33,360694.0,45.3843,45.4382,45.2225,45.2315,360694.0
2020-12-15 11:00:00,50.34,50.34,50.16,50.29,413013.0,45.2405,45.2405,45.0787,45.1955,413013.0
2020-12-15 11:10:00,50.29,50.41,50.25,50.37,312740.0,45.1955,45.3034,45.1596,45.2674,312740.0
2020-12-15 11:20:00,50.36,50.47,50.34,50.41,437598.0,45.2584,45.3573,45.2405,45.3034,437598.0
2020-12-15 11:30:00,50.4,50.45,50.18,50.22,283351.0,45.2944,45.3393,45.0967,45.1326,283351.0
2020-12-15 11:40:00,50.23,50.37,50.22,50.33,235131.0,45.1416,45.2674,45.1326,45.2315,235131.0
2020-12-15 11:50:00,50.32,50.34,50.2,50.26,201279.0,45.2225,45.2405,45.1146,45.1686,201279.0
2020-12-15 12:00:00,50.26,50.31,50.2,50.2,263697.0,45.1686,45.2135,45.1146,45.1146,263697.0
2020-12-15 12:10:00,50.2,50.26,50.09,50.11,322738.0,45.1146,45.1686,45.0158,45.0338,322738.0
2020-12-15 12:20:00,50.11,50.19,50.1,50.12,220728.0,45.0338,45.1057,45.0248,45.0428,220728.0
2020-12-15 12:30:00,50.13,50.23,50.1,50.22,215564.0,45.0517,45.1416,45.0248,45.1326,215564.0
2020-12-15 12:40:00,50.21,50.26,50.15,50.25,202444.0,45.1236,45.1686,45.0697,45.1596,202444.0
2020-12-15 12:50:00,50.25,50.31,50.2,50.25,217244.0,45.1596,45.2135,45.1146,45.1596,217244.0
2020-12-15 13:00:00,50.25,50.35,50.2,50.32,168964.0,45.1596,45.2495,45.1146,45.2225,168964.0
2020-12-15 13:10:00,50.32,50.32,50.24,50.29,108121.0,45.2225,45.2225,45.1506,45.1955,108121.0
2020-12-15 13:20:00,50.29,50.33,50.21,50.25,144581.0,45.1955,45.2315,45.1236,45.1596,144581.0
2020-12-15 13:30:00,50.25,50.29,50.2,50.26,145187.0,45.1596,45.1955,45.1146,45.1686,145187.0
2020-12-15 13:40:00,50.26,50.3,50.24,50.26,88167.0,45.1686,45.2045,45.1506,45.1686,88167.0
2020-12-15 13:50:00,50.27,50.27,50.23,50.26,93951.0,45.1776,45.1776,45.1416,45.1686,93951.0
2020-12-15 14:00:00,50.25,50.34,50.21,50.34,218721.0,45.1596,45.2405,45.1236,45.2405,218721.0
2020-12-15 14:10:00,50.34,50.47,50.33,50.45,145957.0,45.2405,45.3573,45.2315,45.3393,145957.0
2020-12-15 14:20:00,50.44,50.47,50.38,50.38,143858.0,45.3303,45.3573,45.2764,45.2764,143858.0
2020-12-15 14:30:00,50.39,50.58,50.38,50.57,112274.0,45.2854,45.4562,45.2764,45.4472,112274.0
2020-12-15 14:40:00,50.58,50.62,50.54,50.61,240407.0,45.4562,45.4921,45.4202,45.4831,240407.0
2020-12-15 14:50:00,50.61,50.66,50.57,50.6,220704.0,45.4831,45.528,45.4472,45.4741,220704.0
2020-12-15 15:00:00,50.6,50.61,50.52,50.58,245068.0,45.4741,45.4831,45.4022,45.4562,245068.0
2020-12-15 15:10:00,50.59,50.61,50.44,50.46,397562.0,45.4651,45.4831,45.3303,45.3483,397562.0
2020-12-15 15:20:00,50.46,50.6,50.45,50.57,295722.0,45.3483,45.4741,45.3393,45.4472,295722.0
2020-12-15 15:30:00,50.57,50.6,50.42,50.52,280957.0,45.4472,45.4741,45.3124,45.4022,280957.0
2020-12-15 15:40:00,50.51,50.63,50.42,50.6,492101.0,45.3932,45.5011,45.3124,45.4741,492101.0
2020-12-15 15:50:00,50.6,50.83,50.55,50.81,2341104.0,45.4741,45.6808,45.4292,45.6629,2341104.0
2020-12-16 09:30:00,51.79,51.82,51.53,51.61,1023715.0,46.5436,46.5705,46.3099,46.3818,1023715.0
2020-12-16 09:40:00,51.61,51.66,51.44,51.55,803619.0,46.3818,46.4267,46.229,46.3279,803619.0
2020-12-16 09:50:00,51.55,51.8,51.5,51.77,638098.0,46.3279,46.5526,46.283,46.5256,638098.0
2020-12-16 10:00:00,51.76,51.77,51.48,51.48,980517.0,46.5166,46.5256,46.265,46.265,980517.0
2020-12-16 10:10:00,51.48,51.59,51.38,51.54,776933.0,46.265,46.3638,46.1751,46.3189,776933.0
2020-12-16 10:20:00,51.53,51.58,51.49,51.56,287716.0,46.3099,46.3549,46.274,46.3369,287716.0
2020-12-16 10:30:00,51.56,51.65,51.52,51.64,283245.0,46.3369,46.4178,46.3009,46.4088,283245.0
2020-12-16 10:40:00,51.63,51.67,51.49,51.53,175159.0,46.3998,46.4357,46.274,46.3099,175159.0
2020-12-16 10:50:00,51.53,51.69,51.51,51.68,238715.0,46.3099,46.4537,46.2919,46.4447,238715.0
2020-12-16 11:00:00,51.68,51.78,51.57,51.76,492665.0,46.4447,46.5346,46.3459,46.5166,492665.0
2020-12-16 11:10:00,51.76,51.77,51.52,51.59,168166.0,46.5166,46.5256,46.3009,46.3638,168166.0
2020-12-16 11:20:00,51.6,51.69,51.48,51.52,225523.0,46.3728,46.4537,46.265,46.3009,225523.0
2020-12-16 11:30:00,51.52,51.64,51.48,51.62,216861.0,46.3009,46.4088,46.265,46.3908,216861.0
2020-12-16 11:40:00,51.62,51.75,51.61,51.73,127144.0,46.3908,46.5076,46.3818,46.4897,127144.0
2020-12-16 11:50:00,51.73,51.78,51.69,51.76,167570.0,46.4897,46.5346,46.4537,46.5166,167570.0
2020-12-16 12:00:00,51.76,51.78,51.69,51.7,95515.0,46.5166,46.5346,46.4537,46.4627,95515.0
2020-12-16 12:10:00,51.69,51.7,51.66,51.69,66996.0,46.4537,46.4627,46.4267,46.4537,66996.0
2020-12-16 12:20:00,51.68,51.69,51.57,51.62,169281.0,46.4447,46.4537,46.3459,46.3908,169281.0
2020-12-16 12:30:00,51.62,51.69,51.61,51.69,121262.0,46.3908,46.4537,46.3818,46.4537,121262.0
2020-12-16 12:40:00,51.69,51.7,51.59,51.61,357661.0,46.4537,46.4627,46.3638,46.3818,357661.0
2020-12-16 12:50:00,51.62,51.62,51.5,51.52,104591.0,46.3908,46.3908,46.283,46.3009,104591.0
2020-12-16 13:00:00,51.52,51.52,51.41,51.44,197365.0,46.3009,46.3009,46.2021,46.229,197365.0
2020-12-16 13:10:00,51.44,51.46,51.3,51.31,162343.0,46.229,46.247,46.1032,46.1122,162343.0
2020-12-16 13:20:00,51.32,51.35,51.26,51.33,144490.0,46.1212,46.1482,46.0673,46.1302,144490.0
2020-12-16 13:30:00,51.33,51.34,51.23,51.3,139888.0,46.1302,46.1392,46.0403,46.1032,139888.0
2020-12-16 13:40:00,51.3,51.32,51.22,51.24,148790.0,46.1032,46.1212,46.0313,46.0493,148790.0
2020-12-16 13:50:00,51.24,51.27,51.16,51.17,149734.0,46.0493,46.0763,45.9774,45.9864,149734.0
2020-12-16 14:00:00,51.18,51.2,51.02,51.11,190393.0,45.9954,46.0133,45.8516,45.9325,190393.0
2020-12-16 14:10:00,51.1,51.18,51.06,51.09,166129.0,45.9235,45.9954,45.8875,45.9145,166129.0
2020-12-16 14:20:00,51.09,51.14,51.04,51.06,219306.0,45.9145,45.9594,45.8696,45.8875,219306.0
2020-12-16 14:30:00,51.06,51.15,51.04,51.1,242028.0,45.8875,45.9684,45.8696,45.9235,242028.0
2020-12-16 14:40:00,51.1,51.13,51.04,51.05,203210.0,45.9235,45.9504,45.8696,45.8785,203210.0
2020-12-16 14:50:00,51.05,51.08,50.98,50.98,502505.0,45.8785,45.9055,45.8156,45.8156,502505.0
2020-12-16 15:00:00,50.98,51.09,50.95,51.01,311840.0,45.8156,45.9145,45.7887,45.8426,311840.0
2020-12-16 15:10:00,51.0,51.05,50.98,51.04,212646.0,45.8336,45.8785,45.8156,45.8696,212646.0
2020-12-16 15:20:00,51.04,51.17,51.03,51.08,370797.0,45.8696,45.9864,45.8606,45.9055,370797.0
2020-12-16 15:30:00,51.08,51.1,50.91,50.95,338811.0,45.9055,45.9235,45.7527,45.7887,338811.0
2020-12-16 15:40:00,50.95,51.04,50.83,51.04,463643.0,45.7887,45.8696,45.6808,45.8696,463643.0
2020-12-16 15:50:00,51.03,51.04,50.82,50.93,1341365.0,45.8606,45.8696,45.6718,45.7707,1341365.0
2020-12-17 09:30:00,51.26,51.32,51.08,51.16,832253.0,46.0673,46.1212,45.9055,45.9774,832253.0
2020-12-17 09:40:00,51.15,51.19,51.07,51.11,346105.0,45.9684,46.0044,45.8965,45.9325,346105.0
2020-12-17 09:50:00,51.11,51.21,50.95,50.97,627762.0,45.9325,46.0223,45.7887,45.8066,627762.0
2020-12-17 10:00:00,50.98,51.14,50.96,51.09,316906.0,45.8156,45.9594,45.7977,45.9145,316906.0
2020-12-17 10:10:00,51.1,51.11,50.99,51.02,139658.0,45.9235,45.9325,45.8246,45.8516,139658.0
2020-12-17 10:20:00,51.02,51.08,50.96,51.04,116959.0,45.8516,45.9055,45.7977,45.8696,116959.0
2020-12-17 10:30:00,51.03,51.09,51.02,51.03,259476.0,45.8606,45.9145,45.8516,45.8606,259476.0
2020-12-17 10:40:00,51.03,51.06,50.98,51.04,273066.0,45.8606,45.8875,45.8156,45.8696,273066.0
2020-12-17 10:50:00,51.03,51.13,51.02,51.12,418514.0,45.8606,45.9504,45.8516,45.9415,418514.0
2020-12-17 11:00:00,51.12,51.37,51.12,51.31,271790.0,45.9415,46.1661,45.9415,46.1122,271790.0
2020-12-17 11:10:00,51.32,51.36,51.26,51.27,189647.0,46.1212,46.1571,46.0673,46.0763,189647.0
2020-12-17 11:20:00,51.26,51.31,51.24,51.25,183868.0,46.0673,46.1122,46.0493,46.0583,183868.0
2020-12-17 11:30:00,51.25,51.26,51.14,51.14,245982.0,46.0583,46.0673,45.9594,45.9594,245982.0
2020-12-17 11:40:00,51.14,51.15,50.94,50.96,252211.0,45.9594,45.9684,45.7797,45.7977,252211.0
2020-12-17 11:50:00,50.96,50.97,50.82,50.84,212156.0,45.7977,45.8066,45.6718,45.6898,212156.0
2020-12-17 12:00:00,50.84,50.91,50.82,50.9,288216.0,45.6898,45.7527,45.6718,45.7437,288216.0
2020-12-17 12:10:00,50.9,51.01,50.87,51.01,273929.0,45.7437,45.8426,45.7168,45.8426,273929.0
2020-12-17 12:20:00,51.01,51.03,50.98,50.98,85620.0,45.8426,45.8606,45.8156,45.8156,85620.0
2020-12-17 12:30:00,50.99,51.0,50.94,50.94,106449.0,45.8246,45.8336,45.7797,45.7797,106449.0
2020-12-17 12:40:00,50.95,50.99,50.91,50.94,80788.0,45.7887,45.8246,45.7527,45.7797,80788.0
2020-12-17 12:50:00,50.95,50.99,50.91,50.95,79969.0,45.7887,45.8246,45.7527,45.7887,79969.0
2020-12-17 13:00:00,50.95,50.99,50.91,50.97,101440.0,45.7887,45.8246,45.7527,45.8066,101440.0
2020-12-17 13:10:00,50.96,50.98,50.92,50.93,47130.0,45.7977,45.8156,45.7617,45.7707,47130.0
2020-12-17 13:20:00,50.94,50.97,50.86,50.91,80822.0,45.7797,45.8066,45.7078,45.7527,80822.0
2020-12-17 13:30:00,50.91,50.92,50.84,50.85,77921.0,45.7527,45.7617,45.6898,45.6988,77921.0
2020-12-17 13:40:00,50.85,50.88,50.76,50.79,165018.0,45.6988,45.7258,45.6179,45.6449,165018.0
2020-12-17 13:50:00,50.79,50.8,50.73,50.73,249214.0,45.6449,45.6539,45.591,45.591,249214.0
2020-12-17 14:00:00,50.73,50.74,50.7,50.7,121032.0,45.591,45.5999,45.564,45.564,121032.0
2020-12-17 14:10:00,50.7,50.71,50.56,50.57,426468.0,45.564,45.573,45.4382,45.4472,426468.0
2020-12-17 14:20:00,50.57,50.7,50.55,50.7,196848.0,45.4472,45.564,45.4292,45.564,196848.0
2020-12-17 14:30:00,50.69,50.71,50.62,50.7,146655.0,45.555,45.573,45.4921,45.564,146655.0
2020-12-17 14:40:00,50.69,50.7,50.61,50.66,164905.0,45.555,45.564,45.4831,45.528,164905.0
2020-12-17 14:50:00,50.66,50.78,50.65,50.75,266993.0,45.528,45.6359,45.5191,45.6089,266993.0
2020-12-17 15:00:00,50.75,50.78,50.66,50.69,249467.0,45.6089,45.6359,45.528,45.555,249467.0
2020-12-17 15:10:00,50.68,50.74,50.67,50.73,175118.0,45.546,45.5999,45.537,45.591,175118.0
2020-12-17 15:20:00,50.73,50.78,50.7,50.75,236831.0,45.591,45.6359,45.564,45.6089,236831.0
2020-12-17 15:30:00,50.75,50.78,50.69,50.75,255203.0,45.6089,45.6359,45.555,45.6089,255203.0
2020-12-17 15:40:00,50.75,50.78,50.68,50.7,293499.0,45.6089,45.6359,45.546,45.564,293499.0
2020-12-17 15:50:00,50.69,50.79,50.6,50.78,844973.0,45.555,45.6449,45.4741,45.6359,844973.0
2020-12-18 09:30:00,50.92,50.95,50.77,50.8,625502.0,45.7617,45.7887,45.6269,45.6539,625502.0
2020-12-18 09:40:00,50.81,50.84,50.61,50.62,483743.0,45.6629,45.6898,45.4831,45.4921,483743.0
2020-12-18 09:50:00,50.61,50.66,50.53,50.64,322974.0,45.4831,45.528,45.4112,45.5101,322974.0
2020-12-18 10:00:00,50.65,50.66,50.53,50.58,330863.0,45.5191,45.528,45.4112,45.4562,330863.0
2020-12-18 10:10:00,50.57,50.58,50.41,50.45,376845.0,45.4472,45.4562,45.3034,45.3393,376845.0
2020-12-18 10:20:00,50.45,50.48,50.37,50.43,347969.0,45.3393,45.3663,45.2674,45.3213,347969.0
2020-12-18 10:30:00,50.42,50.56,50.42,50.54,344018.0,45.3124,45.4382,45.3124,45.4202,344018.0
2020-12-18 10:40:00,50.54,50.57,50.47,50.49,370250.0,45.4202,45.4472,45.3573,45.3753,370250.0
2020-12-18 10:50:00,50.49,50.58,50.45,50.46,414884.0,45.3753,45.4562,45.3393,45.3483,414884.0
2020-12-18 11:00:00,50.46,50.5,50.38,50.45,378073.0,45.3483,45.3843,45.2764,45.3393,378073.0
2020-12-18 11:10:00,50.45,50.48,50.32,50.4,215375.0,45.3393,45.3663,45.2225,45.2944,215375.0
2020-12-18 11:20:00,50.4,50.48,50.36,50.4,203015.0,45.2944,45.3663,45.2584,45.2944,203015.0
2020-12-18 11:30:00,50.41,50.57,50.37,50.4,320921.0,45.3034,45.4472,45.2674,45.2944,320921.0
2020-12-18 11:40:00,50.39,50.51,50.39,50.49,139330.0,45.2854,45.3932,45.2854,45.3753,139330.0
2020-12-18 11:50:00,50.5,50.52,50.42,50.44,109039.0,45.3843,45.4022,45.3124,45.3303,109039.0
2020-12-18 12:00:00,50.44,50.46,50.4,50.43,79459.0,45.3303,45.3483,45.2944,45.3213,79459.0
2020-12-18 12:10:00,50.44,50.47,50.42,50.45,103937.0,45.3303,45.3573,45.3124,45.3393,103937.0
2020-12-18 12:20:00,50.44,50.48,50.42,50.43,87474.0,45.3303,45.3663,45.3124,45.3213,87474.0
2020-12-18 12:30:00,50.43,50.43,50.39,50.39,128251.0,45.3213,45.3213,45.2854,45.2854,128251.0
2020-12-18 12:40:00,50.39,50.39,50.33,50.34,428937.0,45.2854,45.2854,45.2315,45.2405,428937.0
2020-12-18 12:50:00,50.34,50.36,50.27,50.3,246239.0,45.2405,45.2584,45.1776,45.2045,246239.0
2020-12-18 13:00:00,50.31,50.31,50.27,50.28,166792.0,45.2135,45.2135,45.1776,45.1865,166792.0
2020-12-18 13:10:00,50.28,50.32,50.26,50.27,148093.0,45.1865,45.2225,45.1686,45.1776,148093.0
2020-12-18 13:20:00,50.27,50.27,50.15,50.17,283997.0,45.1776,45.1776,45.0697,45.0877,283997.0
2020-12-18 13:30:00,50.17,50.18,50.1,50.11,209170.0,45.0877,45.0967,45.0248,45.0338,209170.0
2020-12-18 13:40:00,50.11,50.13,50.03,50.06,215036.0,45.0338,45.0517,44.9619,44.9888,215036.0
2020-12-18 13:50:00,50.05,50.07,50.0,50.05,458998.0,44.9798,44.9978,44.9349,44.9798,458998.0
2020-12-18 14:00:00,50.06,50.13,49.99,50.12,147108.0,44.9888,45.0517,44.9259,45.0428,147108.0
2020-12-18 14:10:00,50.13,50.26,50.12,50.24,180744.0,45.0517,45.1686,45.0428,45.1506,180744.0
2020-12-18 14:20:00,50.25,50.36,50.24,50.33,136634.0,45.1596,45.2584,45.1506,45.2315,136634.0
2020-12-18 14:30:00,50.34,50.34,50.25,50.32,118501.0,45.2405,45.2405,45.1596,45.2225,118501.0
2020-12-18 14:40:00,50.32,50.34,50.27,50.33,118548.0,45.2225,45.2405,45.1776,45.2315,118548.0
2020-12-18 14:50:00,50.33,50.33,50.23,50.32,133345.0,45.2315,45.2315,45.1416,45.2225,133345.0
2020-12-18 15:00:00,50.32,50.35,50.29,50.31,169050.0,45.2225,45.2495,45.1955,45.2135,169050.0
2020-12-18 15:10:00,50.32,50.37,50.27,50.29,144436.0,45.2225,45.2674,45.1776,45.1955,144436.0
2020-12-18 15:20:00,50.3,50.31,50.23,50.29,198466.0,45.2045,45.2135,45.1416,45.1955,198466.0
2020-12-18 15:30:00,50.3,50.34,50.26,50.29,289561.0,45.2045,45.2405,45.1686,45.1955,289561.0
2020-12-18 15:40:00,50.28,50.48,50.26,50.4,570593.0,45.1865,45.3663,45.1686,45.2944,570593.0
2020-12-18 15:50:00,50.4,50.41,50.12,50.21,2061413.0,45.2944,45.3034,45.0428,45.1236,2061413.0
2020-12-21 09:30:00,49.48,49.5,49.15,49.36,801970.0,44.4676,44.4856,44.171,44.3597,801970.0
2020-12-21 09:40:00,49.36,49.4,49.23,49.32,254892.0,44.3597,44.3957,44.2429,44.3238,254892.0
2020-12-21 09:50:00,49.32,49.5,49.13,49.14,275396.0,44.3238,44.4856,44.153,44.162,275396.0
2020-12-21 10:00:00,49.13,49.24,49.05,49.15,349043.0,44.153,44.2519,44.0811,44.171,349043.0
2020-12-21 10:10:00,49.17,49.32,49.15,49.21,265438.0,44.189,44.3238,44.171,44.2249,265438.0
2020-12-21 10:20:00,49.23,49.32,49.2,49.3,187245.0,44.2429,44.3238,44.216,44.3058,187245.0
2020-12-21 10:30:00,49.29,49.32,49.19,49.32,225272.0,44.2968,44.3238,44.207,44.3238,225272.0
2020-12-21 10:40:00,49.32,49.46,49.32,49.44,165836.0,44.3238,44.4496,44.3238,44.4316,165836.0
2020-12-21 10:50:00,49.45,49.57,49.4,49.5,225185.0,44.4406,44.5485,44.3957,44.4856,225185.0
2020-12-21 11:00:00,49.49,49.56,49.48,49.54,171237.0,44.4766,44.5395,44.4676,44.5215,171237.0
2020-12-21 11:10:00,49.54,49.57,49.46,49.54,293285.0,44.5215,44.5485,44.4496,44.5215,293285.0
2020-12-21 11:20:00,49.55,49.64,49.54,49.56,175445.0,44.5305,44.6114,44.5215,44.5395,175445.0
2020-12-21 11:30:00,49.57,49.64,49.54,49.61,250635.0,44.5485,44.6114,44.5215,44.5844,250635.0
2020-12-21 11:40:00,49.61,49.73,49.58,49.7,143937.0,44.5844,44.6923,44.5575,44.6653,143937.0
2020-12-21 11:50:00,49.7,49.76,49.65,49.72,133459.0,44.6653,44.7192,44.6204,44.6833,133459.0
2020-12-21 12:00:00,49.72,49.84,49.71,49.8,87950.0,44.6833,44.7911,44.6743,44.7552,87950.0
2020-12-21 12:10:00,49.8,49.81,49.74,49.75,92389.0,44.7552,44.7642,44.7012,44.7102,92389.0
2020-12-21 12:20:00,49.74,49.81,49.74,49.76,82195.0,44.7012,44.7642,44.7012,44.7192,82195.0
2020-12-21 12:30:00,49.75,49.82,49.71,49.71,69390.0,44.7102,44.7731,44.6743,44.6743,69390.0
2020-12-21 12:40:00,49.72,49.72,49.59,49.59,127080.0,44.6833,44.6833,44.5664,44.5664,127080.0
2020-12-21 12:50:00,49.59,49.69,49.58,49.65,107695.0,44.5664,44.6563,44.5575,44.6204,107695.0
2020-12-21 13:00:00,49.65,49.65,49.6,49.63,40703.0,44.6204,44.6204,44.5754,44.6024,40703.0
2020-12-21 13:10:00,49.63,49.64,49.6,49.63,79338.0,44.6024,44.6114,44.5754,44.6024,79338.0
2020-12-21 13:20:00,49.63,49.64,49.57,49.59,82107.0,44.6024,44.6114,44.5485,44.5664,82107.0
2020-12-21 13:30:00,49.59,49.62,49.58,49.62,68389.0,44.5664,44.5934,44.5575,44.5934,68389.0
2020-12-21 13:40:00,49.62,49.71,49.61,49.71,100760.0,44.5934,44.6743,44.5844,44.6743,100760.0
2020-12-21 13:50:00,49.71,49.72,49.62,49.64,85123.0,44.6743,44.6833,44.5934,44.6114,85123.0
2020-12-21 14:00:00,49.65,49.72,49.59,49.7,119704.0,44.6204,44.6833,44.5664,44.6653,119704.0
2020-12-21 14:10:00,49.69,49.72,49.65,49.69,89209.0,44.6563,44.6833,44.6204,44.6563,89209.0
2020-12-21 14:20:00,49.68,49.76,49.67,49.73,150088.0,44.6473,44.7192,44.6383,44.6923,150088.0
2020-12-21 14:30:00,49.72,49.81,49.7,49.8,195110.0,44.6833,44.7642,44.6653,44.7552,195110.0
2020-12-21 14:40:00,49.8,49.8,49.72,49.75,93383.0,44.7552,44.7552,44.6833,44.7102,93383.0
2020-12-21 14:50:00,49.75,49.8,49.73,49.76,72185.0,44.7102,44.7552,44.6923,44.7192,72185.0
2020-12-21 15:00:00,49.76,49.8,49.7,49.72,70588.0,44.7192,44.7552,44.6653,44.6833,70588.0
2020-12-21 15:10:00,49.72,49.72,49.66,49.7,138048.0,44.6833,44.6833,44.6294,44.6653,138048.0
2020-12-21 15:20:00,49.69,49.72,49.63,49.64,215867.0,44.6563,44.6833,44.6024,44.6114,215867.0
2020-12-21 15:30:00,49.64,49.69,49.61,49.69,353573.0,44.6114,44.6563,44.5844,44.6563,353573.0
2020-12-21 15:40:00,49.69,49.75,49.53,49.59,742438.0,44.6563,44.7102,44.5125,44.5664,742438.0
2020-12-21 15:50:00,49.58,49.71,49.47,49.68,1203247.0,44.5575,44.6743,44.4586,44.6473,1203247.0
2020-12-22 09:30:00,49.27,49.28,49.05,49.13,466202.0,44.2789,44.2878,44.0811,44.153,466202.0
2020-12-22 09:40:00,49.13,49.17,49.04,49.05,244656.0,44.153,44.189,44.0722,44.0811,244656.0
2020-12-22 09:50:00,49.05,49.19,49.04,49.09,358405.0,44.0811,44.207,44.0722,44.1171,358405.0
2020-12-22 10:00:00,49.09,49.09,48.92,48.96,490363.0,44.1171,44.1171,43.9643,44.0003,490363.0
2020-12-22 10:10:00,48.96,48.97,48.84,48.91,362139.0,44.0003,44.0092,43.8924,43.9553,362139.0
2020-12-22 10:20:00,48.91,48.94,48.83,48.9,385774.0,43.9553,43.9823,43.8834,43.9463,385774.0
2020-12-22 10:30:00,48.9,48.99,48.82,48.95,351048.0,43.9463,44.0272,43.8744,43.9913,351048.0
2020-12-22 10:40:00,48.95,48.96,48.82,48.86,255592.0,43.9913,44.0003,43.8744,43.9104,255592.0
2020-12-22 10:50:00,48.86,48.89,48.79,48.82,226873.0,43.9104,43.9374,43.8475,43.8744,226873.0
2020-12-22 11:00:00,48.83,48.9,48.75,48.89,201106.0,43.8834,43.9463,43.8115,43.9374,201106.0
2020-12-22 11:10:00,48.9,48.94,48.87,48.93,184953.0,43.9463,43.9823,43.9194,43.9733,184953.0
2020-12-22 11:20:00,48.93,48.95,48.8,48.84,272945.0,43.9733,43.9913,43.8565,43.8924,272945.0
2020-12-22 11:30:00,48.84,48.87,48.71,48.83,354977.0,43.8924,43.9194,43.7756,43.8834,354977.0
2020-12-22 11:40:00,48.83,48.83,48.62,48.67,115293.0,43.8834,43.8834,43.6947,43.7396,115293.0
2020-12-22 11:50:00,48.67,48.69,48.63,48.63,94031.0,43.7396,43.7576,43.7037,43.7037,94031.0
2020-12-22 12:00:00,48.63,48.66,48.58,48.59,125629.0,43.7037,43.7307,43.6588,43.6677,125629.0
2020-12-22 12:10:00,48.59,48.73,48.59,48.68,159270.0,43.6677,43.7936,43.6677,43.7486,159270.0
2020-12-22 12:20:00,48.69,48.71,48.64,48.64,120842.0,43.7576,43.7756,43.7127,43.7127,120842.0
2020-12-22 12:30:00,48.65,48.69,48.64,48.66,126336.0,43.7217,43.7576,43.7127,43.7307,126336.0
2020-12-22 12:40:00,48.67,48.82,48.65,48.74,303402.0,43.7396,43.8744,43.7217,43.8025,303402.0
2020-12-22 12:50:00,48.74,48.75,48.68,48.71,92998.0,43.8025,43.8115,43.7486,43.7756,92998.0
2020-12-22 13:00:00,48.71,48.73,48.57,48.6,219706.0,43.7756,43.7936,43.6498,43.6767,219706.0
2020-12-22 13:10:00,48.61,48.65,48.59,48.64,90046.0,43.6857,43.7217,43.6677,43.7127,90046.0
2020-12-22 13:20:00,48.65,48.66,48.6,48.61,229011.0,43.7217,43.7307,43.6767,43.6857,229011.0
2020-12-22 13:30:00,48.61,48.63,48.54,48.57,184034.0,43.6857,43.7037,43.6228,43.6498,184034.0
2020-12-22 13:40:00,48.57,48.59,48.52,48.58,118048.0,43.6498,43.6677,43.6048,43.6588,118048.0
2020-12-22 13:50:00,48.58,48.61,48.56,48.57,187334.0,43.6588,43.6857,43.6408,43.6498,187334.0
2020-12-22 14:00:00,48.58,48.6,48.54,48.55,108615.0,43.6588,43.6767,43.6228,43.6318,108615.0
2020-12-22 14:10:00,48.55,48.58,48.52,48.54,107831.0,43.6318,43.6588,43.6048,43.6228,107831.0
2020-12-22 14:20:00,48.54,48.58,48.53,48.56,85625.0,43.6228,43.6588,43.6138,43.6408,85625.0
2020-12-22 14:30:00,48.56,48.6,48.53,48.55,137405.0,43.6408,43.6767,43.6138,43.6318,137405.0
2020-12-22 14:40:00,48.54,48.57,48.5,48.55,247942.0,43.6228,43.6498,43.5869,43.6318,247942.0
2020-12-22 14:50:00,48.55,48.56,48.5,48.53,119696.0,43.6318,43.6408,43.5869,43.6138,119696.0
2020-12-22 15:00:00,48.53,48.61,48.52,48.56,255866.0,43.6138,43.6857,43.6048,43.6408,255866.0
2020-12-22 15:10:00,48.56,48.64,48.53,48.61,228490.0,43.6408,43.7127,43.6138,43.6857,228490.0
2020-12-22 15:20:00,48.6,48.66,48.57,48.65,307729.0,43.6767,43.7307,43.6498,43.7217,307729.0
2020-12-22 15:30:00,48.65,48.73,48.63,48.7,380416.0,43.7217,43.7936,43.7037,43.7666,380416.0
2020-12-22 15:40:00,48.7,48.76,48.69,48.73,262294.0,43.7666,43.8205,43.7576,43.7936,262294.0
2020-12-22 15:50:00,48.73,48.77,48.69,48.76,753756.0,43.7936,43.8295,43.7576,43.8205,753756.0
2020-12-23 09:30:00,49.11,49.12,48.83,48.98,590388.0,44.1351,44.1441,43.8834,44.0182,590388.0
2020-12-23 09:40:00,48.97,49.0,48.78,48.91,239611.0,44.0092,44.0362,43.8385,43.9553,239611.0
2020-12-23 09:50:00,48.9,48.93,48.73,48.8,233544.0,43.9463,43.9733,43.7936,43.8565,233544.0
2020-12-23 10:00:00,48.79,48.86,48.72,48.79,189842.0,43.8475,43.9104,43.7846,43.8475,189842.0
2020-12-23 10:10:00,48.79,48.85,48.73,48.8,169380.0,43.8475,43.9014,43.7936,43.8565,169380.0
2020-12-23 10:20:00,48.8,48.84,48.76,48.78,194099.0,43.8565,43.8924,43.8205,43.8385,194099.0
2020-12-23 10:30:00,48.78,48.83,48.75,48.76,139393.0,43.8385,43.8834,43.8115,43.8205,139393.0
2020-12-23 10:40:00,48.75,48.76,48.68,48.69,124754.0,43.8115,43.8205,43.7486,43.7576,124754.0
2020-12-23 10:50:00,48.68,48.71,48.63,48.68,148887.0,43.7486,43.7756,43.7037,43.7486,148887.0
2020-12-23 11:00:00,48.67,48.71,48.67,48.68,182403.0,43.7396,43.7756,43.7396,43.7486,182403.0
2020-12-23 11:10:00,48.68,48.73,48.67,48.7,302041.0,43.7486,43.7936,43.7396,43.7666,302041.0
2020-12-23 11:20:00,48.7,48.74,48.65,48.66,126418.0,43.7666,43.8025,43.7217,43.7307,126418.0
2020-12-23 11:30:00,48.66,48.71,48.63,48.69,199713.0,43.7307,43.7756,43.7037,43.7576,199713.0
2020-12-23 11:40:00,48.7,48.74,48.68,48.71,110878.0,43.7666,43.8025,43.7486,43.7756,110878.0
2020-12-23 11:50:00,48.71,48.72,48.67,48.69,151439.0,43.7756,43.7846,43.7396,43.7576,151439.0
2020-12-23 12:00:00,48.69,48.74,48.64,48.66,322245.0,43.7576,43.8025,43.7127,43.7307,322245.0
2020-12-23 12:10:00,48.66,48.78,48.66,48.76,355657.0,43.7307,43.8385,43.7307,43.8205,355657.0
2020-12-23 12:20:00,48.76,48.8,48.74,48.74,97028.0,43.8205,43.8565,43.8025,43.8025,97028.0
2020-12-23 12:30:00,48.74,48.77,48.7,48.72,121660.0,43.8025,43.8295,43.7666,43.7846,121660.0
2020-12-23 12:40:00,48.73,48.8,48.72,48.74,240462.0,43.7936,43.8565,43.7846,43.8025,240462.0
2020-12-23 12:50:00,48.75,48.85,48.75,48.84,103524.0,43.8115,43.9014,43.8115,43.8924,103524.0
2020-12-23 13:00:00,48.83,48.86,48.69,48.7,402362.0,43.8834,43.9104,43.7576,43.7666,402362.0
2020-12-23 13:10:00,48.7,48.78,48.7,48.77,163039.0,43.7666,43.8385,43.7666,43.8295,163039.0
2020-12-23 13:20:00,48.78,48.78,48.72,48.73,105203.0,43.8385,43.8385,43.7846,43.7936,105203.0
2020-12-23 13:30:00,48.73,48.83,48.72,48.83,87058.0,43.7936,43.8834,43.7846,43.8834,87058.0
2020-12-23 13:40:00,48.83,48.86,48.8,48.84,78820.0,43.8834,43.9104,43.8565,43.8924,78820.0
2020-12-23 13:50:00,48.85,48.85,48.8,48.81,146618.0,43.9014,43.9014,43.8565,43.8655,146618.0
2020-12-23 14:00:00,48.81,48.85,48.78,48.84,224985.0,43.8655,43.9014,43.8385,43.8924,224985.0
2020-12-23 14:10:00,48.84,48.88,48.83,48.85,177089.0,43.8924,43.9284,43.8834,43.9014,177089.0
2020-12-23 14:20:00,48.86,48.87,48.82,48.84,88947.0,43.9104,43.9194,43.8744,43.8924,88947.0
2020-12-23 14:30:00,48.85,48.89,48.84,48.87,130743.0,43.9014,43.9374,43.8924,43.9194,130743.0
2020-12-23 14:40:00,48.88,48.9,48.87,48.87,140909.0,43.9284,43.9463,43.9194,43.9194,140909.0
2020-12-23 14:50:00,48.88,48.88,48.84,48.87,120339.0,43.9284,43.9284,43.8924,43.9194,120339.0
2020-12-23 15:00:00,48.86,48.88,48.82,48.88,103700.0,43.9104,43.9284,43.8744,43.9284,103700.0
2020-12-23 15:10:00,48.88,48.9,48.86,48.87,186005.0,43.9284,43.9463,43.9104,43.9194,186005.0
2020-12-23 15:20:00,48.86,48.88,48.83,48.84,117651.0,43.9104,43.9284,43.8834,43.8924,117651.0
2020-12-23 15:30:00,48.83,48.9,48.83,48.88,339700.0,43.8834,43.9463,43.8834,43.9284,339700.0
2020-12-23 15:40:00,48.89,48.9,48.85,48.9,566649.0,43.9374,43.9463,43.9014,43.9463,566649.0
2020-12-23 15:50:00,48.89,48.9,48.76,48.77,549961.0,43.9374,43.9463,43.8205,43.8295,549961.0
2020-12-24 09:30:00,48.9,48.9,48.72,48.77,257146.0,43.9463,43.9463,43.7846,43.8295,257146.0
2020-12-24 09:40:00,48.77,48.81,48.62,48.63,217746.0,43.8295,43.8655,43.6947,43.7037,217746.0
2020-12-24 09:50:00,48.64,48.69,48.55,48.57,235512.0,43.7127,43.7576,43.6318,43.6498,235512.0
2020-12-24 10:00:00,48.57,48.6,48.52,48.52,188421.0,43.6498,43.6767,43.6048,43.6048,188421.0
2020-12-24 10:10:00,48.52,48.53,48.36,48.36,154729.0,43.6048,43.6138,43.461,43.461,154729.0
2020-12-24 10:20:00,48.37,48.39,48.25,48.26,198754.0,43.47,43.488,43.3622,43.3712,198754.0
2020-12-24 10:30:00,48.27,48.28,48.21,48.23,146422.0,43.3802,43.3891,43.3262,43.3442,146422.0
2020-12-24 10:40:00,48.23,48.24,48.17,48.18,120028.0,43.3442,43.3532,43.2903,43.2993,120028.0
2020-12-24 10:50:00,48.19,48.29,48.18,48.29,166625.0,43.3083,43.3981,43.2993,43.3981,166625.0
2020-12-24 11:00:00,48.29,48.42,48.29,48.41,142686.0,43.3981,43.515,43.3981,43.506,142686.0
2020-12-24 11:10:00,48.4,48.52,48.4,48.46,162693.0,43.497,43.6048,43.497,43.5509,162693.0
2020-12-24 11:20:00,48.46,48.48,48.45,48.47,55393.0,43.5509,43.5689,43.5419,43.5599,55393.0
2020-12-24 11:30:00,48.47,48.52,48.44,48.51,128949.0,43.5599,43.6048,43.5329,43.5958,128949.0
2020-12-24 11:40:00,48.51,48.51,48.41,48.43,87899.0,43.5958,43.5958,43.506,43.524,87899.0
2020-12-24 11:50:00,48.44,48.52,48.43,48.51,117904.0,43.5329,43.6048,43.524,43.5958,117904.0
2020-12-24 12:00:00,48.5,48.51,48.39,48.48,121048.0,43.5869,43.5958,43.488,43.5689,121048.0
2020-12-24 12:10:00,48.48,48.51,48.46,48.49,88391.0,43.5689,43.5958,43.5509,43.5779,88391.0
2020-12-24 12:20:00,48.49,48.56,48.48,48.55,113592.0,43.5779,43.6408,43.5689,43.6318,113592.0
2020-12-24 12:30:00,48.55,48.56,48.52,48.54,86478.0,43.6318,43.6408,43.6048,43.6228,86478.0
2020-12-24 12:40:00,48.53,48.56,48.5,48.53,174962.0,43.6138,43.6408,43.5869,43.6138,174962.0
2020-12-24 12:50:00,48.53,48.56,48.51,48.52,296733.0,43.6138,43.6408,43.5958,43.6048,296733.0
2020-12-28 09:30:00,50.23,50.28,49.8,49.84,1117920.0,45.1416,45.1865,44.7552,44.7911,1117920.0
2020-12-28 09:40:00,49.84,49.88,49.63,49.64,580957.0,44.7911,44.8271,44.6024,44.6114,580957.0
2020-12-28 09:50:00,49.63,49.68,49.55,49.65,407187.0,44.6024,44.6473,44.5305,44.6204,407187.0
2020-12-28 10:00:00,49.64,49.72,49.62,49.67,318343.0,44.6114,44.6833,44.5934,44.6383,318343.0
2020-12-28 10:10:00,49.67,49.93,49.64,49.87,567287.0,44.6383,44.872,44.6114,44.8181,567287.0
2020-12-28 10:20:00,49.88,49.88,49.68,49.72,276626.0,44.8271,44.8271,44.6473,44.6833,276626.0
2020-12-28 10:30:00,49.71,49.8,49.69,49.72,244454.0,44.6743,44.7552,44.6563,44.6833,244454.0
2020-12-28 10:40:00,49.73,49.77,49.6,49.6,329040.0,44.6923,44.7282,44.5754,44.5754,329040.0
2020-12-28 10:50:00,49.61,49.64,49.49,49.52,239140.0,44.5844,44.6114,44.4766,44.5035,239140.0
2020-12-28 11:00:00,49.52,49.58,49.47,49.56,349104.0,44.5035,44.5575,44.4586,44.5395,349104.0
2020-12-28 11:10:00,49.55,49.59,49.5,49.55,166563.0,44.5305,44.5664,44.4856,44.5305,166563.0
2020-12-28 11:20:00,49.55,49.6,49.41,49.43,207345.0,44.5305,44.5754,44.4047,44.4227,207345.0
2020-12-28 11:30:00,49.43,49.43,49.27,49.36,461246.0,44.4227,44.4227,44.2789,44.3597,461246.0
2020-12-28 11:40:00,49.37,49.46,49.35,49.39,786103.0,44.3687,44.4496,44.3508,44.3867,786103.0
2020-12-28 11:50:00,49.39,49.59,49.38,49.55,506636.0,44.3867,44.5664,44.3777,44.5305,506636.0
2020-12-28 12:00:00,49.55,49.58,49.43,49.45,499001.0,44.5305,44.5575,44.4227,44.4406,499001.0
2020-12-28 12:10:00,49.44,49.53,49.44,49.47,188673.0,44.4316,44.5125,44.4316,44.4586,188673.0
2020-12-28 12:20:00,49.47,49.47,49.35,49.39,307604.0,44.4586,44.4586,44.3508,44.3867,307604.0
2020-12-28 12:30:00,49.39,49.42,49.3,49.33,339128.0,44.3867,44.4137,44.3058,44.3328,339128.0
2020-12-28 12:40:00,49.33,49.38,49.15,49.18,338570.0,44.3328,44.3777,44.171,44.198,338570.0
2020-12-28 12:50:00,49.17,49.24,49.13,49.19,365696.0,44.189,44.2519,44.153,44.207,365696.0
2020-12-28 13:00:00,49.18,49.3,49.18,49.27,286408.0,44.198,44.3058,44.198,44.2789,286408.0
2020-12-28 13:10:00,49.26,49.29,49.19,49.21,77922.0,44.2699,44.2968,44.207,44.2249,77922.0
2020-12-28 13:20:00,49.21,49.27,49.19,49.23,130730.0,44.2249,44.2789,44.207,44.2429,130730.0
2020-12-28 13:30:00,49.24,49.28,49.21,49.26,172416.0,44.2519,44.2878,44.2249,44.2699,172416.0
2020-12-28 13:40:00,49.26,49.27,49.17,49.17,154995.0,44.2699,44.2789,44.189,44.189,154995.0
2020-12-28 13:50:00,49.17,49.21,49.16,49.2,50407.0,44.189,44.2249,44.18,44.216,50407.0
2020-12-28 14:00:00,49.2,49.23,49.19,49.21,96175.0,44.216,44.2429,44.207,44.2249,96175.0
2020-12-28 14:10:00,49.21,49.34,49.2,49.33,210024.0,44.2249,44.3418,44.216,44.3328,210024.0
2020-12-28 14:20:00,49.34,49.38,49.32,49.36,160963.0,44.3418,44.3777,44.3238,44.3597,160963.0
2020-12-28 14:30:00,49.35,49.37,49.31,49.34,122688.0,44.3508,44.3687,44.3148,44.3418,122688.0
2020-12-28 14:40:00,49.33,49.34,49.18,49.28,371136.0,44.3328,44.3418,44.198,44.2878,371136.0
2020-12-28 14:50:00,49.29,49.39,49.28,49.37,105297.0,44.2968,44.3867,44.2878,44.3687,105297.0
2020-12-28 15:00:00,49.36,49.43,49.36,49.41,153489.0,44.3597,44.4227,44.3597,44.4047,153489.0
2020-12-28 15:10:00,49.42,49.45,49.39,49.41,137717.0,44.4137,44.4406,44.3867,44.4047,137717.0
2020-12-28 15:20:00,49.41,49.48,49.39,49.48,185297.0,44.4047,44.4676,44.3867,44.4676,185297.0
2020-12-28 15:30:00,49.47,49.53,49.43,49.46,334544.0,44.4586,44.5125,44.4227,44.4496,334544.0
2020-12-28 15:40:00,49.46,49.46,49.38,49.45,522624.0,44.4496,44.4496,44.3777,44.4406,522624.0
2020-12-28 15:50:00,49.45,49.47,49.37,49.39,625236.0,44.4406,44.4586,44.3687,44.3867,625236.0
2020-12-29 09:30:00,50.65,50.68,50.2,50.34,1383599.0,45.5191,45.546,45.1146,45.2405,1383599.0
2020-12-29 09:40:00,50.34,50.48,50.18,50.45,676787.0,45.2405,45.3663,45.0967,45.3393,676787.0
2020-12-29 09:50:00,50.46,50.58,50.43,50.49,512003.0,45.3483,45.4562,45.3213,45.3753,512003.0
2020-12-29 10:00:00,50.49,50.71,50.45,50.62,841366.0,45.3753,45.573,45.3393,45.4921,841366.0
2020-12-29 10:10:00,50.62,50.7,50.57,50.62,365313.0,45.4921,45.564,45.4472,45.4921,365313.0
2020-12-29 10:20:00,50.62,50.69,50.56,50.66,426121.0,45.4921,45.555,45.4382,45.528,426121.0
2020-12-29 10:30:00,50.65,50.67,50.59,50.64,453045.0,45.5191,45.537,45.4651,45.5101,453045.0
2020-12-29 10:40:00,50.63,50.65,50.56,50.61,387300.0,45.5011,45.5191,45.4382,45.4831,387300.0
2020-12-29 10:50:00,50.61,50.62,50.41,50.45,206188.0,45.4831,45.4921,45.3034,45.3393,206188.0
2020-12-29 11:00:00,50.44,50.5,50.34,50.48,228242.0,45.3303,45.3843,45.2405,45.3663,228242.0
2020-12-29 11:10:00,50.48,50.48,50.4,50.46,127762.0,45.3663,45.3663,45.2944,45.3483,127762.0
2020-12-29 11:20:00,50.46,50.48,50.41,50.45,162542.0,45.3483,45.3663,45.3034,45.3393,162542.0
2020-12-29 11:30:00,50.45,50.47,50.3,50.34,218881.0,45.3393,45.3573,45.2045,45.2405,218881.0
2020-12-29 11:40:00,50.35,50.35,50.23,50.29,82243.0,45.2495,45.2495,45.1416,45.1955,82243.0
2020-12-29 11:50:00,50.29,50.32,50.25,50.3,129582.0,45.1955,45.2225,45.1596,45.2045,129582.0
2020-12-29 12:00:00,50.29,50.3,50.18,50.21,120620.0,45.1955,45.2045,45.0967,45.1236,120620.0
2020-12-29 12:10:00,50.21,50.22,50.15,50.16,102833.0,45.1236,45.1326,45.0697,45.0787,102833.0
2020-12-29 12:20:00,50.16,50.16,50.07,50.09,137100.0,45.0787,45.0787,44.9978,45.0158,137100.0
2020-12-29 12:30:00,50.08,50.18,50.07,50.1,218577.0,45.0068,45.0967,44.9978,45.0248,218577.0
2020-12-29 12:40:00,50.11,50.12,50.03,50.04,103470.0,45.0338,45.0428,44.9619,44.9709,103470.0
2020-12-29 12:50:00,50.05,50.07,50.01,50.06,103849.0,44.9798,44.9978,44.9439,44.9888,103849.0
2020-12-29 13:00:00,50.06,50.06,50.0,50.03,102679.0,44.9888,44.9888,44.9349,44.9619,102679.0
2020-12-29 13:10:00,50.03,50.03,49.95,49.96,160559.0,44.9619,44.9619,44.89,44.899,160559.0
2020-12-29 13:20:00,49.96,49.97,49.9,49.91,106059.0,44.899,44.9079,44.845,44.854,106059.0
2020-12-29 13:30:00,49.91,49.98,49.88,49.98,140725.0,44.854,44.9169,44.8271,44.9169,140725.0
2020-12-29 13:40:00,49.98,49.98,49.83,49.85,153693.0,44.9169,44.9169,44.7821,44.8001,153693.0
2020-12-29 13:50:00,49.86,49.86,49.82,49.83,143823.0,44.8091,44.8091,44.7731,44.7821,143823.0
2020-12-29 14:00:00,49.83,49.87,49.81,49.86,138806.0,44.7821,44.8181,44.7642,44.8091,138806.0
2020-12-29 14:10:00,49.86,49.87,49.78,49.84,167912.0,44.8091,44.8181,44.7372,44.7911,167912.0
2020-12-29 14:20:00,49.84,49.9,49.83,49.89,176586.0,44.7911,44.845,44.7821,44.8361,176586.0
2020-12-29 14:30:00,49.89,49.97,49.88,49.96,250637.0,44.8361,44.9079,44.8271,44.899,250637.0
2020-12-29 14:40:00,49.96,49.97,49.88,49.91,196257.0,44.899,44.9079,44.8271,44.854,196257.0
2020-12-29 14:50:00,49.91,49.96,49.9,49.96,190736.0,44.854,44.899,44.845,44.899,190736.0
2020-12-29 15:00:00,49.96,50.02,49.91,49.91,204101.0,44.899,44.9529,44.854,44.854,204101.0
2020-12-29 15:10:00,49.92,50.04,49.92,50.02,294146.0,44.863,44.9709,44.863,44.9529,294146.0
2020-12-29 15:20:00,50.03,50.09,50.01,50.04,230013.0,44.9619,45.0158,44.9439,44.9709,230013.0
2020-12-29 15:30:00,50.04,50.14,50.03,50.05,227620.0,44.9709,45.0607,44.9619,44.9798,227620.0
2020-12-29 15:40:00,50.05,50.09,50.0,50.05,412635.0,44.9798,45.0158,44.9349,44.9798,412635.0
2020-12-29 15:50:00,50.04,50.04,49.89,49.91,976913.0,44.9709,44.9709,44.8361,44.854,976913.0
2020-12-30 09:30:00,50.47,50.48,50.22,50.32,1152046.0,45.3573,45.3663,45.1326,45.2225,1152046.0
2020-12-30 09:40:00,50.31,50.45,50.22,50.44,456153.0,45.2135,45.3393,45.1326,45.3303,456153.0
2020-12-30 09:50:00,50.43,50.47,50.31,50.46,314358.0,45.3213,45.3573,45.2135,45.3483,314358.0
2020-12-30 10:00:00,50.46,50.55,50.36,50.48,803607.0,45.3483,45.4292,45.2584,45.3663,803607.0
2020-12-30 10:10:00,50.48,50.53,50.41,50.48,541528.0,45.3663,45.4112,45.3034,45.3663,541528.0
2020-12-30 10:20:00,50.48,50.55,50.46,50.48,272776.0,45.3663,45.4292,45.3483,45.3663,272776.0
2020-12-30 10:30:00,50.48,50.54,50.36,50.39,329543.0,45.3663,45.4202,45.2584,45.2854,329543.0
2020-12-30 10:40:00,50.39,50.46,50.37,50.4,180934.0,45.2854,45.3483,45.2674,45.2944,180934.0
2020-12-30 10:50:00,50.39,50.43,50.33,50.39,450557.0,45.2854,45.3213,45.2315,45.2854,450557.0
2020-12-30 11:00:00,50.4,50.5,50.4,50.48,164609.0,45.2944,45.3843,45.2944,45.3663,164609.0
2020-12-30 11:10:00,50.48,50.48,50.41,50.48,215332.0,45.3663,45.3663,45.3034,45.3663,215332.0
2020-12-30 11:20:00,50.47,50.48,50.25,50.25,249828.0,45.3573,45.3663,45.1596,45.1596,249828.0
2020-12-30 11:30:00,50.24,50.27,50.2,50.23,210982.0,45.1506,45.1776,45.1146,45.1416,210982.0
2020-12-30 11:40:00,50.24,50.33,50.23,50.3,198304.0,45.1506,45.2315,45.1416,45.2045,198304.0
2020-12-30 11:50:00,50.31,50.35,50.22,50.25,198530.0,45.2135,45.2495,45.1326,45.1596,198530.0
2020-12-30 12:00:00,50.25,50.27,50.21,50.21,217926.0,45.1596,45.1776,45.1236,45.1236,217926.0
2020-12-30 12:10:00,50.22,50.3,50.2,50.3,143681.0,45.1326,45.2045,45.1146,45.2045,143681.0
2020-12-30 12:20:00,50.29,50.32,50.27,50.3,121177.0,45.1955,45.2225,45.1776,45.2045,121177.0
2020-12-30 12:30:00,50.3,50.35,50.28,50.29,142788.0,45.2045,45.2495,45.1865,45.1955,142788.0
2020-12-30 12:40:00,50.29,50.29,50.21,50.22,109384.0,45.1955,45.1955,45.1236,45.1326,109384.0
2020-12-30 12:50:00,50.22,50.22,50.15,50.18,152643.0,45.1326,45.1326,45.0697,45.0967,152643.0
2020-12-30 13:00:00,50.17,50.21,50.17,50.18,162147.0,45.0877,45.1236,45.0877,45.0967,162147.0
2020-12-30 13:10:00,50.18,50.2,50.15,50.18,134115.0,45.0967,45.1146,45.0697,45.0967,134115.0
2020-12-30 13:20:00,50.18,50.21,50.13,50.14,135186.0,45.0967,45.1236,45.0517,45.0607,135186.0
2020-12-30 13:30:00,50.14,50.16,50.1,50.12,151284.0,45.0607,45.0787,45.0248,45.0428,151284.0
2020-12-30 13:40:00,50.12,50.12,50.06,50.07,193410.0,45.0428,45.0428,44.9888,44.9978,193410.0
2020-12-30 13:50:00,50.06,50.15,50.06,50.14,154774.0,44.9888,45.0697,44.9888,45.0607,154774.0
2020-12-30 14:00:00,50.14,50.15,50.1,50.11,140992.0,45.0607,45.0697,45.0248,45.0338,140992.0
2020-12-30 14:10:00,50.11,50.12,50.03,50.05,146917.0,45.0338,45.0428,44.9619,44.9798,146917.0
2020-12-30 14:20:00,50.04,50.09,50.04,50.08,199601.0,44.9709,45.0158,44.9709,45.0068,199601.0
2020-12-30 14:30:00,50.08,50.13,50.07,50.13,139666.0,45.0068,45.0517,44.9978,45.0517,139666.0
2020-12-30 14:40:00,50.12,50.13,50.1,50.13,110322.0,45.0428,45.0517,45.0248,45.0517,110322.0
2020-12-30 14:50:00,50.12,50.2,50.12,50.2,162424.0,45.0428,45.1146,45.0428,45.1146,162424.0
2020-12-30 15:00:00,50.2,50.25,50.16,50.23,250108.0,45.1146,45.1596,45.0787,45.1416,250108.0
2020-12-30 15:10:00,50.24,50.24,50.21,50.24,176775.0,45.1506,45.1506,45.1236,45.1506,176775.0
2020-12-30 15:20:00,50.23,50.28,50.22,50.25,238151.0,45.1416,45.1865,45.1326,45.1596,238151.0
2020-12-30 15:30:00,50.25,50.26,50.22,50.23,210732.0,45.1596,45.1686,45.1326,45.1416,210732.0
2020-12-30 15:40:00,50.23,50.25,50.2,50.25,264175.0,45.1416,45.1596,45.1146,45.1596,264175.0
2020-12-30 15:50:00,50.25,50.28,50.16,50.16,711846.0,45.1596,45.1865,45.0787,45.0787,711846.0
2020-12-31 09:30:00,49.99,50.09,49.58,49.59,469856.0,44.9259,45.0158,44.5575,44.5664,469856.0
2020-12-31 09:40:00,49.59,49.62,49.47,49.57,319697.0,44.5664,44.5934,44.4586,44.5485,319697.0
2020-12-31 09:50:00,49.56,49.57,49.4,49.46,224914.0,44.5395,44.5485,44.3957,44.4496,224914.0
2020-12-31 10:00:00,49.47,49.53,49.31,49.36,259935.0,44.4586,44.5125,44.3148,44.3597,259935.0
2020-12-31 10:10:00,49.35,49.52,49.31,49.47,291906.0,44.3508,44.5035,44.3148,44.4586,291906.0
2020-12-31 10:20:00,49.47,49.57,49.43,49.44,223036.0,44.4586,44.5485,44.4227,44.4316,223036.0
2020-12-31 10:30:00,49.43,49.43,49.26,49.32,184727.0,44.4227,44.4227,44.2699,44.3238,184727.0
2020-12-31 10:40:00,49.33,49.35,49.2,49.21,159226.0,44.3328,44.3508,44.216,44.2249,159226.0
2020-12-31 10:50:00,49.2,49.3,49.15,49.29,194492.0,44.216,44.3058,44.171,44.2968,194492.0
2020-12-31 11:00:00,49.29,49.29,49.17,49.2,103086.0,44.2968,44.2968,44.189,44.216,103086.0
2020-12-31 11:10:00,49.2,49.25,49.17,49.25,161827.0,44.216,44.2609,44.189,44.2609,161827.0
2020-12-31 11:20:00,49.25,49.29,49.22,49.25,121254.0,44.2609,44.2968,44.2339,44.2609,121254.0
2020-12-31 11:30:00,49.25,49.27,49.15,49.18,138020.0,44.2609,44.2789,44.171,44.198,138020.0
2020-12-31 11:40:00,49.17,49.21,49.12,49.15,191857.0,44.189,44.2249,44.1441,44.171,191857.0
2020-12-31 11:50:00,49.16,49.22,49.15,49.18,99010.0,44.18,44.2339,44.171,44.198,99010.0
2020-12-31 12:00:00,49.19,49.27,49.18,49.26,128195.0,44.207,44.2789,44.198,44.2699,128195.0
2020-12-31 12:10:00,49.26,49.28,49.22,49.25,127004.0,44.2699,44.2878,44.2339,44.2609,127004.0
2020-12-31 12:20:00,49.26,49.28,49.23,49.26,122506.0,44.2699,44.2878,44.2429,44.2699,122506.0
2020-12-31 12:30:00,49.27,49.27,49.2,49.26,113616.0,44.2789,44.2789,44.216,44.2699,113616.0
2020-12-31 12:40:00,49.25,49.36,49.25,49.35,134576.0,44.2609,44.3597,44.2609,44.3508,134576.0
2020-12-31 12:50:00,49.35,49.38,49.33,49.38,182926.0,44.3508,44.3777,44.3328,44.3777,182926.0
2020-12-31 13:00:00,49.38,49.53,49.37,49.5,341352.0,44.3777,44.5125,44.3687,44.4856,341352.0
2020-12-31 13:10:00,49.5,49.51,49.39,49.44,199905.0,44.4856,44.4945,44.3867,44.4316,199905.0
2020-12-31 13:20:00,49.44,49.51,49.43,49.51,165413.0,44.4316,44.4945,44.4227,44.4945,165413.0
2020-12-31 13:30:00,49.5,49.6,49.5,49.59,261677.0,44.4856,44.5754,44.4856,44.5664,261677.0
2020-12-31 13:40:00,49.6,49.64,49.59,49.6,158081.0,44.5754,44.6114,44.5664,44.5754,158081.0
2020-12-31 13:50:00,49.61,49.67,49.6,49.65,157279.0,44.5844,44.6383,44.5754,44.6204,157279.0
2020-12-31 14:00:00,49.66,49.71,49.65,49.66,142236.0,44.6294,44.6743,44.6204,44.6294,142236.0
2020-12-31 14:10:00,49.66,49.75,49.65,49.74,159369.0,44.6294,44.7102,44.6204,44.7012,159369.0
2020-12-31 14:20:00,49.74,49.81,49.74,49.79,164997.0,44.7012,44.7642,44.7012,44.7462,164997.0
2020-12-31 14:30:00,49.79,49.83,49.75,49.83,126200.0,44.7462,44.7821,44.7102,44.7821,126200.0
2020-12-31 14:40:00,49.83,49.84,49.75,49.76,171214.0,44.7821,44.7911,44.7102,44.7192,171214.0
2020-12-31 14:50:00,49.77,49.79,49.72,49.74,238867.0,44.7282,44.7462,44.6833,44.7012,238867.0
2020-12-31 15:00:00,49.74,49.77,49.73,49.73,141642.0,44.7012,44.7282,44.6923,44.6923,141642.0
2020-12-31 15:10:00,49.73,49.79,49.73,49.79,147342.0,44.6923,44.7462,44.6923,44.7462,147342.0
2020-12-31 15:20:00,49.78,49.79,49.76,49.79,195802.0,44.7372,44.7462,44.7192,44.7462,195802.0
2020-12-31 15:30:00,49.79,49.88,49.78,49.87,298909.0,44.7462,44.8271,44.7372,44.8181,298909.0
2020-12-31 15:40:00,49.87,49.89,49.82,49.88,386282.0,44.8181,44.8361,44.7731,44.8271,386282.0
2020-12-31 15:50:00,49.88,50.0,49.87,49.98,1008523.0,44.8271,44.9349,44.8181,44.9169,1008523.0
2021-01-04 09:30:00,50.92,50.94,50.57,50.67,819649.0,45.7617,45.7797,45.4472,45.537,819649.0
2021-01-04 09:40:00,50.66,50.87,50.51,50.84,398609.0,45.528,45.7168,45.3932,45.6898,398609.0
2021-01-04 09:50:00,50.83,50.9,50.73,50.83,408204.0,45.6808,45.7437,45.591,45.6808,408204.0
2021-01-04 10:00:00,50.84,51.05,50.79,50.96,484422.0,45.6898,45.8785,45.6449,45.7977,484422.0
2021-01-04 10:10:00,50.96,50.99,50.76,50.77,313368.0,45.7977,45.8246,45.6179,45.6269,313368.0
2021-01-04 10:20:00,50.76,50.78,50.57,50.6,250215.0,45.6179,45.6359,45.4472,45.4741,250215.0
2021-01-04 10:30:00,50.6,50.71,50.51,50.65,306202.0,45.4741,45.573,45.3932,45.5191,306202.0
2021-01-04 10:40:00,50.65,50.67,50.49,50.53,321911.0,45.5191,45.537,45.3753,45.4112,321911.0
2021-01-04 10:50:00,50.53,50.57,50.43,50.5,291005.0,45.4112,45.4472,45.3213,45.3843,291005.0
2021-01-04 11:00:00,50.5,50.55,50.26,50.29,298340.0,45.3843,45.4292,45.1686,45.1955,298340.0
2021-01-04 11:10:00,50.28,50.42,50.25,50.37,437387.0,45.1865,45.3124,45.1596,45.2674,437387.0
2021-01-04 11:20:00,50.38,50.46,50.29,50.3,369896.0,45.2764,45.3483,45.1955,45.2045,369896.0
2021-01-04 11:30:00,50.29,50.37,50.19,50.3,424430.0,45.1955,45.2674,45.1057,45.2045,424430.0
2021-01-04 11:40:00,50.3,50.34,50.2,50.22,123987.0,45.2045,45.2405,45.1146,45.1326,123987.0
2021-01-04 11:50:00,50.21,50.23,50.03,50.06,166607.0,45.1236,45.1416,44.9619,44.9888,166607.0
2021-01-04 12:00:00,50.04,50.1,49.98,50.0,335832.0,44.9709,45.0248,44.9169,44.9349,335832.0
2021-01-04 12:10:00,50.0,50.08,49.89,50.06,325421.0,44.9349,45.0068,44.8361,44.9888,325421.0
2021-01-04 12:20:00,50.04,50.13,49.98,50.12,178346.0,44.9709,45.0517,44.9169,45.0428,178346.0
2021-01-04 12:30:00,50.11,50.2,50.07,50.14,141278.0,45.0338,45.1146,44.9978,45.0607,141278.0
2021-01-04 12:40:00,50.14,50.16,50.08,50.11,121298.0,45.0607,45.0787,45.0068,45.0338,121298.0
2021-01-04 12:50:00,50.11,50.16,50.09,50.15,133328.0,45.0338,45.0787,45.0158,45.0697,133328.0
2021-01-04 13:00:00,50.15,50.2,50.12,50.19,112684.0,45.0697,45.1146,45.0428,45.1057,112684.0
2021-01-04 13:10:00,50.19,50.19,50.03,50.14,440295.0,45.1057,45.1057,44.9619,45.0607,440295.0
2021-01-04 13:20:00,50.14,50.25,50.1,50.23,117662.0,45.0607,45.1596,45.0248,45.1416,117662.0
2021-01-04 13:30:00,50.24,50.31,50.2,50.27,114436.0,45.1506,45.2135,45.1146,45.1776,114436.0
2021-01-04 13:40:00,50.27,50.27,50.2,50.2,96501.0,45.1776,45.1776,45.1146,45.1146,96501.0
2021-01-04 13:50:00,50.2,50.33,50.19,50.31,106802.0,45.1146,45.2315,45.1057,45.2135,106802.0
2021-01-04 14:00:00,50.31,50.33,50.22,50.22,100853.0,45.2135,45.2315,45.1326,45.1326,100853.0
2021-01-04 14:10:00,50.22,50.27,50.2,50.25,129631.0,45.1326,45.1776,45.1146,45.1596,129631.0
2021-01-04 14:20:00,50.24,50.3,50.22,50.29,132065.0,45.1506,45.2045,45.1326,45.1955,132065.0
2021-01-04 14:30:00,50.28,50.3,50.25,50.29,125541.0,45.1865,45.2045,45.1596,45.1955,125541.0
2021-01-04 14:40:00,50.29,50.37,50.26,50.29,109484.0,45.1955,45.2674,45.1686,45.1955,109484.0
2021-01-04 14:50:00,50.29,50.46,50.27,50.45,140238.0,45.1955,45.3483,45.1776,45.3393,140238.0
2021-01-04 15:00:00,50.45,50.46,50.33,50.36,172446.0,45.3393,45.3483,45.2315,45.2584,172446.0
2021-01-04 15:10:00,50.37,50.43,50.35,50.4,135295.0,45.2674,45.3213,45.2495,45.2944,135295.0
2021-01-04 15:20:00,50.4,50.43,50.37,50.39,145142.0,45.2944,45.3213,45.2674,45.2854,145142.0
2021-01-04 15:30:00,50.39,50.45,50.37,50.43,223774.0,45.2854,45.3393,45.2674,45.3213,223774.0
2021-01-04 15:40:00,50.44,50.55,50.43,50.52,285872.0,45.3303,45.4292,45.3213,45.4022,285872.0
2021-01-04 15:50:00,50.51,50.57,50.45,50.53,759909.0,45.3932,45.4472,45.3393,45.4112,759909.0
2021-01-05 09:30:00,50.39,50.58,50.39,50.5,541707.0,45.2854,45.4562,45.2854,45.3843,541707.0
2021-01-05 09:40:00,50.51,50.55,50.25,50.29,424724.0,45.3932,45.4292,45.1596,45.1955,424724.0
2021-01-05 09:50:00,50.28,50.36,50.22,50.35,509648.0,45.1865,45.2584,45.1326,45.2495,509648.0
2021-01-05 10:00:00,50.36,50.39,50.23,50.31,302454.0,45.2584,45.2854,45.1416,45.2135,302454.0
2021-01-05 10:10:00,50.32,50.34,50.1,50.11,350181.0,45.2225,45.2405,45.0248,45.0338,350181.0
2021-01-05 10:20:00,50.12,50.24,50.05,50.2,237973.0,45.0428,45.1506,44.9798,45.1146,237973.0
2021-01-05 10:30:00,50.2,50.21,50.08,50.13,118339.0,45.1146,45.1236,45.0068,45.0517,118339.0
2021-01-05 10:40:00,50.13,50.14,50.03,50.05,188664.0,45.0517,45.0607,44.9619,44.9798,188664.0
2021-01-05 10:50:00,50.06,50.15,50.02,50.03,242815.0,44.9888,45.0697,44.9529,44.9619,242815.0
2021-01-05 11:00:00,50.04,50.32,50.03,50.27,660392.0,44.9709,45.2225,44.9619,45.1776,660392.0
2021-01-05 11:10:00,50.27,50.37,50.19,50.37,320158.0,45.1776,45.2674,45.1057,45.2674,320158.0
2021-01-05 11:20:00,50.37,50.46,50.34,50.39,444524.0,45.2674,45.3483,45.2405,45.2854,444524.0
2021-01-05 11:30:00,50.39,50.61,50.35,50.41,592727.0,45.2854,45.4831,45.2495,45.3034,592727.0
2021-01-05 11:40:00,50.41,50.45,50.36,50.39,98237.0,45.3034,45.3393,45.2584,45.2854,98237.0
2021-01-05 11:50:00,50.39,50.42,50.33,50.34,109015.0,45.2854,45.3124,45.2315,45.2405,109015.0
2021-01-05 12:00:00,50.35,50.47,50.33,50.45,105447.0,45.2495,45.3573,45.2315,45.3393,105447.0
2021-01-05 12:10:00,50.46,50.57,50.45,50.47,202767.0,45.3483,45.4472,45.3393,45.3573,202767.0
2021-01-05 12:20:00,50.46,50.53,50.43,50.53,141408.0,45.3483,45.4112,45.3213,45.4112,141408.0
2021-01-05 12:30:00,50.54,50.57,50.46,50.55,145945.0,45.4202,45.4472,45.3483,45.4292,145945.0
2021-01-05 12:40:00,50.55,50.58,50.47,50.54,178588.0,45.4292,45.4562,45.3573,45.4202,178588.0
2021-01-05 12:50:00,50.54,50.58,50.51,50.57,94490.0,45.4202,45.4562,45.3932,45.4472,94490.0
2021-01-05 13:00:00,50.57,50.57,50.46,50.49,140853.0,45.4472,45.4472,45.3483,45.3753,140853.0
2021-01-05 13:10:00,50.49,50.57,50.47,50.53,84557.0,45.3753,45.4472,45.3573,45.4112,84557.0
2021-01-05 13:20:00,50.54,50.57,50.52,50.55,92004.0,45.4202,45.4472,45.4022,45.4292,92004.0
2021-01-05 13:30:00,50.55,50.57,50.52,50.53,105540.0,45.4292,45.4472,45.4022,45.4112,105540.0
2021-01-05 13:40:00,50.52,50.58,50.52,50.55,76434.0,45.4022,45.4562,45.4022,45.4292,76434.0
2021-01-05 13:50:00,50.55,50.56,50.5,50.54,91687.0,45.4292,45.4382,45.3843,45.4202,91687.0
2021-01-05 14:00:00,50.55,50.63,50.54,50.62,156116.0,45.4292,45.5011,45.4202,45.4921,156116.0
2021-01-05 14:10:00,50.62,50.65,50.59,50.59,77538.0,45.4921,45.5191,45.4651,45.4651,77538.0
2021-01-05 14:20:00,50.6,50.71,50.59,50.71,110284.0,45.4741,45.573,45.4651,45.573,110284.0
2021-01-05 14:30:00,50.71,50.75,50.66,50.72,153710.0,45.573,45.6089,45.528,45.582,153710.0
2021-01-05 14:40:00,50.72,50.74,50.67,50.68,82687.0,45.582,45.5999,45.537,45.546,82687.0
2021-01-05 14:50:00,50.69,50.71,50.65,50.7,102993.0,45.555,45.573,45.5191,45.564,102993.0
2021-01-05 15:00:00,50.7,50.75,50.69,50.73,185387.0,45.564,45.6089,45.555,45.591,185387.0
2021-01-05 15:10:00,50.73,50.8,50.71,50.79,169615.0,45.591,45.6539,45.573,45.6449,169615.0
2021-01-05 15:20:00,50.79,50.8,50.7,50.8,145365.0,45.6449,45.6539,45.564,45.6539,145365.0
2021-01-05 15:30:00,50.8,50.82,50.73,50.74,214771.0,45.6539,45.6718,45.591,45.5999,214771.0
2021-01-05 15:40:00,50.74,50.83,50.73,50.79,233799.0,45.5999,45.6808,45.591,45.6449,233799.0
2021-01-05 15:50:00,50.79,50.81,50.65,50.72,710141.0,45.6449,45.6629,45.5191,45.582,710141.0
2021-01-06 09:30:00,50.84,51.13,50.74,51.13,668069.0,45.6898,45.9504,45.5999,45.9504,668069.0
2021-01-06 09:40:00,51.13,51.25,51.0,51.08,595289.0,45.9504,46.0583,45.8336,45.9055,595289.0
2021-01-06 09:50:00,51.09,51.26,51.07,51.19,352107.0,45.9145,46.0673,45.8965,46.0044,352107.0
2021-01-06 10:00:00,51.19,51.23,51.12,51.19,188232.0,46.0044,46.0403,45.9415,46.0044,188232.0
2021-01-06 10:10:00,51.19,51.43,51.18,51.36,285339.0,46.0044,46.22,45.9954,46.1571,285339.0
2021-01-06 10:20:00,51.36,51.44,51.29,51.31,189397.0,46.1571,46.229,46.0942,46.1122,189397.0
2021-01-06 10:30:00,51.31,51.41,51.2,51.21,193476.0,46.1122,46.2021,46.0133,46.0223,193476.0
2021-01-06 10:40:00,51.21,51.27,51.16,51.22,266369.0,46.0223,46.0763,45.9774,46.0313,266369.0
2021-01-06 10:50:00,51.22,51.24,51.08,51.15,166657.0,46.0313,46.0493,45.9055,45.9684,166657.0
2021-01-06 11:00:00,51.16,51.19,51.06,51.12,172768.0,45.9774,46.0044,45.8875,45.9415,172768.0
2021-01-06 11:10:00,51.11,51.19,51.05,51.07,186087.0,45.9325,46.0044,45.8785,45.8965,186087.0
2021-01-06 11:20:00,51.07,51.1,50.97,51.0,380209.0,45.8965,45.9235,45.8066,45.8336,380209.0
2021-01-06 11:30:00,51.0,51.0,50.89,50.89,138091.0,45.8336,45.8336,45.7348,45.7348,138091.0
2021-01-06 11:40:00,50.89,50.91,50.74,50.75,136140.0,45.7348,45.7527,45.5999,45.6089,136140.0
2021-01-06 11:50:00,50.75,50.77,50.66,50.66,185629.0,45.6089,45.6269,45.528,45.528,185629.0
2021-01-06 12:00:00,50.67,50.79,50.66,50.69,204389.0,45.537,45.6449,45.528,45.555,204389.0
2021-01-06 12:10:00,50.69,50.83,50.68,50.82,119001.0,45.555,45.6808,45.546,45.6718,119001.0
2021-01-06 12:20:00,50.82,50.83,50.71,50.73,117895.0,45.6718,45.6808,45.573,45.591,117895.0
2021-01-06 12:30:00,50.73,50.77,50.7,50.73,182588.0,45.591,45.6269,45.564,45.591,182588.0
2021-01-06 12:40:00,50.73,50.81,50.71,50.8,107673.0,45.591,45.6629,45.573,45.6539,107673.0
2021-01-06 12:50:00,50.8,50.86,50.76,50.77,116293.0,45.6539,45.7078,45.6179,45.6269,116293.0
2021-01-06 13:00:00,50.76,50.83,50.76,50.79,279794.0,45.6179,45.6808,45.6179,45.6449,279794.0
2021-01-06 13:10:00,50.79,50.91,50.76,50.81,152566.0,45.6449,45.7527,45.6179,45.6629,152566.0
2021-01-06 13:20:00,50.81,50.84,50.78,50.83,83803.0,45.6629,45.6898,45.6359,45.6808,83803.0
2021-01-06 13:30:00,50.83,50.92,50.83,50.91,75294.0,45.6808,45.7617,45.6808,45.7527,75294.0
2021-01-06 13:40:00,50.91,51.0,50.9,51.0,81028.0,45.7527,45.8336,45.7437,45.8336,81028.0
2021-01-06 13:50:00,51.0,51.05,50.97,50.97,105204.0,45.8336,45.8785,45.8066,45.8066,105204.0
2021-01-06 14:00:00,50.98,51.02,50.92,51.01,88231.0,45.8156,45.8516,45.7617,45.8426,88231.0
2021-01-06 14:10:00,51.0,51.01,50.8,50.84,146934.0,45.8336,45.8426,45.6539,45.6898,146934.0
2021-01-06 14:20:00,50.84,50.9,50.73,50.73,129140.0,45.6898,45.7437,45.591,45.591,129140.0
2021-01-06 14:30:00,50.73,50.85,50.72,50.8,161866.0,45.591,45.6988,45.582,45.6539,161866.0
2021-01-06 14:40:00,50.8,50.89,50.76,50.77,136287.0,45.6539,45.7348,45.6179,45.6269,136287.0
2021-01-06 14:50:00,50.77,50.88,50.74,50.87,117698.0,45.6269,45.7258,45.5999,45.7168,117698.0
2021-01-06 15:00:00,50.88,50.9,50.74,50.84,169877.0,45.7258,45.7437,45.5999,45.6898,169877.0
2021-01-06 15:10:00,50.84,50.98,50.84,50.86,210088.0,45.6898,45.8156,45.6898,45.7078,210088.0
2021-01-06 15:20:00,50.87,50.9,50.74,50.8,136337.0,45.7168,45.7437,45.5999,45.6539,136337.0
2021-01-06 15:30:00,50.79,50.84,50.72,50.73,291390.0,45.6449,45.6898,45.582,45.591,291390.0
2021-01-06 15:40:00,50.73,50.89,50.72,50.88,354809.0,45.591,45.7348,45.582,45.7258,354809.0
2021-01-06 15:50:00,50.87,50.98,50.82,50.93,494283.0,45.7168,45.8156,45.6718,45.7707,494283.0
2021-01-07 09:30:00,50.55,50.67,50.39,50.4,456850.0,45.4292,45.537,45.2854,45.2944,456850.0
2021-01-07 09:40:00,50.4,50.42,50.28,50.36,404863.0,45.2944,45.3124,45.1865,45.2584,404863.0
2021-01-07 09:50:00,50.36,50.41,50.16,50.25,424476.0,45.2584,45.3034,45.0787,45.1596,424476.0
2021-01-07 10:00:00,50.26,50.41,50.23,50.29,466808.0,45.1686,45.3034,45.1416,45.1955,466808.0
2021-01-07 10:10:00,50.29,50.46,50.26,50.42,313072.0,45.1955,45.3483,45.1686,45.3124,313072.0
2021-01-07 10:20:00,50.41,50.47,50.37,50.45,290040.0,45.3034,45.3573,45.2674,45.3393,290040.0
2021-01-07 10:30:00,50.45,50.67,50.43,50.65,380991.0,45.3393,45.537,45.3213,45.5191,380991.0
2021-01-07 10:40:00,50.65,50.72,50.52,50.72,244764.0,45.5191,45.582,45.4022,45.582,244764.0
2021-01-07 10:50:00,50.71,50.78,50.39,50.39,468195.0,45.573,45.6359,45.2854,45.2854,468195.0
2021-01-07 11:00:00,50.4,50.54,50.38,50.51,611293.0,45.2944,45.4202,45.2764,45.3932,611293.0
2021-01-07 11:10:00,50.5,50.53,50.38,50.49,267377.0,45.3843,45.4112,45.2764,45.3753,267377.0
2021-01-07 11:20:00,50.5,50.6,50.49,50.55,348556.0,45.3843,45.4741,45.3753,45.4292,348556.0
2021-01-07 11:30:00,50.54,50.64,50.51,50.52,267775.0,45.4202,45.5101,45.3932,45.4022,267775.0
2021-01-07 11:40:00,50.52,50.53,50.39,50.4,150876.0,45.4022,45.4112,45.2854,45.2944,150876.0
2021-01-07 11:50:00,50.4,50.41,50.32,50.34,129423.0,45.2944,45.3034,45.2225,45.2405,129423.0
2021-01-07 12:00:00,50.35,50.37,50.31,50.33,204346.0,45.2495,45.2674,45.2135,45.2315,204346.0
2021-01-07 12:10:00,50.33,50.37,50.31,50.32,92849.0,45.2315,45.2674,45.2135,45.2225,92849.0
2021-01-07 12:20:00,50.33,50.36,50.31,50.33,80279.0,45.2315,45.2584,45.2135,45.2315,80279.0
2021-01-07 12:30:00,50.34,50.35,50.26,50.27,146628.0,45.2405,45.2495,45.1686,45.1776,146628.0
2021-01-07 12:40:00,50.27,50.28,50.19,50.21,237081.0,45.1776,45.1865,45.1057,45.1236,237081.0
2021-01-07 12:50:00,50.22,50.28,50.2,50.21,174180.0,45.1326,45.1865,45.1146,45.1236,174180.0
2021-01-07 13:00:00,50.22,50.22,50.07,50.07,234849.0,45.1326,45.1326,44.9978,44.9978,234849.0
2021-01-07 13:10:00,50.08,50.12,50.07,50.11,235566.0,45.0068,45.0428,44.9978,45.0338,235566.0
2021-01-07 13:20:00,50.11,50.15,50.06,50.11,262231.0,45.0338,45.0697,44.9888,45.0338,262231.0
2021-01-07 13:30:00,50.12,50.17,50.1,50.1,227379.0,45.0428,45.0877,45.0248,45.0248,227379.0
2021-01-07 13:40:00,50.11,50.15,50.08,50.09,174012.0,45.0338,45.0697,45.0068,45.0158,174012.0
2021-01-07 13:50:00,50.1,50.17,50.1,50.12,159832.0,45.0248,45.0877,45.0248,45.0428,159832.0
2021-01-07 14:00:00,50.13,50.19,50.12,50.15,117380.0,45.0517,45.1057,45.0428,45.0697,117380.0
2021-01-07 14:10:00,50.16,50.19,50.13,50.13,139093.0,45.0787,45.1057,45.0517,45.0517,139093.0
2021-01-07 14:20:00,50.13,50.16,50.11,50.12,121658.0,45.0517,45.0787,45.0338,45.0428,121658.0
2021-01-07 14:30:00,50.12,50.15,50.1,50.13,128940.0,45.0428,45.0697,45.0248,45.0517,128940.0
2021-01-07 14:40:00,50.13,50.19,50.1,50.14,322174.0,45.0517,45.1057,45.0248,45.0607,322174.0
2021-01-07 14:50:00,50.15,50.19,50.13,50.18,160056.0,45.0697,45.1057,45.0517,45.0967,160056.0
2021-01-07 15:00:00,50.19,50.19,50.14,50.16,363584.0,45.1057,45.1057,45.0607,45.0787,363584.0
2021-01-07 15:10:00,50.16,50.17,50.08,50.15,192189.0,45.0787,45.0877,45.0068,45.0697,192189.0
2021-01-07 15:20:00,50.15,50.2,50.14,50.18,255717.0,45.0697,45.1146,45.0607,45.0967,255717.0
2021-01-07 15:30:00,50.19,50.24,50.17,50.21,292111.0,45.1057,45.1506,45.0877,45.1236,292111.0
2021-01-07 15:40:00,50.21,50.25,50.17,50.19,570407.0,45.1236,45.1596,45.0877,45.1057,570407.0
2021-01-07 15:50:00,50.19,50.22,50.11,50.18,1132443.0,45.1057,45.1326,45.0338,45.0967,1132443.0
2021-01-08 09:30:00,50.59,50.7,50.32,50.52,916375.0,45.4651,45.564,45.2225,45.4022,916375.0
2021-01-08 09:40:00,50.53,50.65,50.36,50.39,849457.0,45.4112,45.5191,45.2584,45.2854,849457.0
2021-01-08 09:50:00,50.4,50.51,50.32,50.43,529527.0,45.2944,45.3932,45.2225,45.3213,529527.0
2021-01-08 10:00:00,50.43,50.53,50.39,50.46,419685.0,45.3213,45.4112,45.2854,45.3483,419685.0
2021-01-08 10:10:00,50.45,50.6,50.41,50.57,401877.0,45.3393,45.4741,45.3034,45.4472,401877.0
2021-01-08 10:20:00,50.58,50.61,50.41,50.43,407695.0,45.4562,45.4831,45.3034,45.3213,407695.0
2021-01-08 10:30:00,50.42,50.46,50.34,50.41,203944.0,45.3124,45.3483,45.2405,45.3034,203944.0
2021-01-08 10:40:00,50.41,50.5,50.41,50.44,327571.0,45.3034,45.3843,45.3034,45.3303,327571.0
2021-01-08 10:50:00,50.44,50.51,50.41,50.5,298182.0,45.3303,45.3932,45.3034,45.3843,298182.0
2021-01-08 11:00:00,50.5,50.6,50.5,50.57,359110.0,45.3843,45.4741,45.3843,45.4472,359110.0
2021-01-08 11:10:00,50.57,50.6,50.46,50.51,299343.0,45.4472,45.4741,45.3483,45.3932,299343.0
2021-01-08 11:20:00,50.51,50.53,50.44,50.5,298167.0,45.3932,45.4112,45.3303,45.3843,298167.0
2021-01-08 11:30:00,50.5,50.63,50.45,50.52,449357.0,45.3843,45.5011,45.3393,45.4022,449357.0
2021-01-08 11:40:00,50.53,50.55,50.51,50.51,72990.0,45.4112,45.4292,45.3932,45.3932,72990.0
2021-01-08 11:50:00,50.51,50.51,50.47,50.51,45959.0,45.3932,45.3932,45.3573,45.3932,45959.0
2021-01-08 12:00:00,50.5,50.53,50.46,50.48,42597.0,45.3843,45.4112,45.3483,45.3663,42597.0
2021-01-08 12:10:00,50.48,50.56,50.48,50.54,322339.0,45.3663,45.4382,45.3663,45.4202,322339.0
2021-01-08 12:20:00,50.54,50.54,50.49,50.54,58316.0,45.4202,45.4202,45.3753,45.4202,58316.0
2021-01-08 12:30:00,50.53,50.58,50.52,50.52,58745.0,45.4112,45.4562,45.4022,45.4022,58745.0
2021-01-08 12:40:00,50.53,50.53,50.44,50.46,83131.0,45.4112,45.4112,45.3303,45.3483,83131.0
2021-01-08 12:50:00,50.47,50.49,50.43,50.44,113421.0,45.3573,45.3753,45.3213,45.3303,113421.0
2021-01-08 13:00:00,50.44,50.45,50.41,50.43,85757.0,45.3303,45.3393,45.3034,45.3213,85757.0
2021-01-08 13:10:00,50.43,50.55,50.42,50.44,208312.0,45.3213,45.4292,45.3124,45.3303,208312.0
2021-01-08 13:20:00,50.44,50.5,50.37,50.5,130901.0,45.3303,45.3843,45.2674,45.3843,130901.0
2021-01-08 13:30:00,50.5,50.5,50.44,50.48,136315.0,45.3843,45.3843,45.3303,45.3663,136315.0
2021-01-08 13:40:00,50.48,50.54,50.44,50.5,111672.0,45.3663,45.4202,45.3303,45.3843,111672.0
2021-01-08 13:50:00,50.51,50.58,50.51,50.58,203833.0,45.3932,45.4562,45.3932,45.4562,203833.0
2021-01-08 14:00:00,50.58,50.62,50.5,50.61,113195.0,45.4562,45.4921,45.3843,45.4831,113195.0
2021-01-08 14:10:00,50.62,50.72,50.55,50.69,275363.0,45.4921,45.582,45.4292,45.555,275363.0
2021-01-08 14:20:00,50.69,50.74,50.66,50.72,102175.0,45.555,45.5999,45.528,45.582,102175.0
2021-01-08 14:30:00,50.72,50.74,50.65,50.69,50465.0,45.582,45.5999,45.5191,45.555,50465.0
2021-01-08 14:40:00,50.7,50.75,50.68,50.73,67185.0,45.564,45.6089,45.546,45.591,67185.0
2021-01-08 14:50:00,50.72,50.76,50.68,50.69,60333.0,45.582,45.6179,45.546,45.555,60333.0
2021-01-08 15:00:00,50.7,50.76,50.68,50.74,88858.0,45.564,45.6179,45.546,45.5999,88858.0
2021-01-08 15:10:00,50.75,50.79,50.73,50.79,86693.0,45.6089,45.6449,45.591,45.6449,86693.0
2021-01-08 15:20:00,50.79,50.79,50.72,50.73,138117.0,45.6449,45.6449,45.582,45.591,138117.0
2021-01-08 15:30:00,50.73,50.79,50.72,50.78,114816.0,45.591,45.6449,45.582,45.6359,114816.0
2021-01-08 15:40:00,50.79,50.82,50.74,50.8,249215.0,45.6449,45.6718,45.5999,45.6539,249215.0
2021-01-08 15:50:00,50.81,50.88,50.79,50.87,451898.0,45.6629,45.7258,45.6449,45.7168,451898.0
2021-01-11 09:30:00,50.58,50.97,50.57,50.74,705332.0,45.4562,45.8066,45.4472,45.5999,705332.0
2021-01-11 09:40:00,50.74,50.86,50.69,50.8,341623.0,45.5999,45.7078,45.555,45.6539,341623.0
2021-01-11 09:50:00,50.79,50.94,50.79,50.92,363903.0,45.6449,45.7797,45.6449,45.7617,363903.0
2021-01-11 10:00:00,50.93,50.95,50.71,50.78,280708.0,45.7707,45.7887,45.573,45.6359,280708.0
2021-01-11 10:10:00,50.77,50.86,50.73,50.75,272371.0,45.6269,45.7078,45.591,45.6089,272371.0
2021-01-11 10:20:00,50.75,50.84,50.73,50.78,197249.0,45.6089,45.6898,45.591,45.6359,197249.0
2021-01-11 10:30:00,50.78,50.82,50.66,50.68,183969.0,45.6359,45.6718,45.528,45.546,183969.0
2021-01-11 10:40:00,50.69,50.78,50.64,50.75,323844.0,45.555,45.6359,45.5101,45.6089,323844.0
2021-01-11 10:50:00,50.75,50.8,50.74,50.8,202186.0,45.6089,45.6539,45.5999,45.6539,202186.0
2021-01-11 11:00:00,50.8,50.89,50.79,50.87,278061.0,45.6539,45.7348,45.6449,45.7168,278061.0
2021-01-11 11:10:00,50.87,51.03,50.86,50.99,392769.0,45.7168,45.8606,45.7078,45.8246,392769.0
2021-01-11 11:20:00,50.99,51.04,50.94,51.0,341582.0,45.8246,45.8696,45.7797,45.8336,341582.0
2021-01-11 11:30:00,50.99,51.05,50.93,51.01,237995.0,45.8246,45.8785,45.7707,45.8426,237995.0
2021-01-11 11:40:00,51.01,51.09,50.99,51.03,164136.0,45.8426,45.9145,45.8246,45.8606,164136.0
2021-01-11 11:50:00,51.02,51.04,50.95,50.95,139010.0,45.8516,45.8696,45.7887,45.7887,139010.0
2021-01-11 12:00:00,50.96,50.99,50.91,50.96,143602.0,45.7977,45.8246,45.7527,45.7977,143602.0
2021-01-11 12:10:00,50.97,51.0,50.89,50.94,161670.0,45.8066,45.8336,45.7348,45.7797,161670.0
2021-01-11 12:20:00,50.93,50.94,50.88,50.92,135156.0,45.7707,45.7797,45.7258,45.7617,135156.0
2021-01-11 12:30:00,50.92,51.0,50.91,50.91,222068.0,45.7617,45.8336,45.7527,45.7527,222068.0
2021-01-11 12:40:00,50.91,50.92,50.71,50.76,258544.0,45.7527,45.7617,45.573,45.6179,258544.0
2021-01-11 12:50:00,50.77,50.79,50.7,50.73,132768.0,45.6269,45.6449,45.564,45.591,132768.0
2021-01-11 13:00:00,50.73,50.83,50.71,50.73,154189.0,45.591,45.6808,45.573,45.591,154189.0
2021-01-11 13:10:00,50.73,50.78,50.64,50.65,313381.0,45.591,45.6359,45.5101,45.5191,313381.0
2021-01-11 13:20:00,50.64,50.66,50.58,50.61,116382.0,45.5101,45.528,45.4562,45.4831,116382.0
2021-01-11 13:30:00,50.61,50.61,50.49,50.49,219608.0,45.4831,45.4831,45.3753,45.3753,219608.0
2021-01-11 13:40:00,50.5,50.5,50.41,50.43,164637.0,45.3843,45.3843,45.3034,45.3213,164637.0
2021-01-11 13:50:00,50.43,50.53,50.42,50.53,135139.0,45.3213,45.4112,45.3124,45.4112,135139.0
2021-01-11 14:00:00,50.53,50.53,50.46,50.5,97060.0,45.4112,45.4112,45.3483,45.3843,97060.0
2021-01-11 14:10:00,50.51,50.55,50.49,50.51,99498.0,45.3932,45.4292,45.3753,45.3932,99498.0
2021-01-11 14:20:00,50.52,50.53,50.48,50.51,96218.0,45.4022,45.4112,45.3663,45.3932,96218.0
2021-01-11 14:30:00,50.51,50.55,50.49,50.52,73564.0,45.3932,45.4292,45.3753,45.4022,73564.0
2021-01-11 14:40:00,50.52,50.64,50.52,50.62,128615.0,45.4022,45.5101,45.4022,45.4921,128615.0
2021-01-11 14:50:00,50.63,50.65,50.59,50.61,91112.0,45.5011,45.5191,45.4651,45.4831,91112.0
2021-01-11 15:00:00,50.62,50.64,50.54,50.57,206021.0,45.4921,45.5101,45.4202,45.4472,206021.0
2021-01-11 15:10:00,50.58,50.61,50.56,50.57,113010.0,45.4562,45.4831,45.4382,45.4472,113010.0
2021-01-11 15:20:00,50.57,50.58,50.47,50.5,248285.0,45.4472,45.4562,45.3573,45.3843,248285.0
2021-01-11 15:30:00,50.5,50.61,50.49,50.59,305891.0,45.3843,45.4831,45.3753,45.4651,305891.0
2021-01-11 15:40:00,50.59,50.63,50.54,50.6,413583.0,45.4651,45.5011,45.4202,45.4741,413583.0
2021-01-11 15:50:00,50.61,50.61,50.53,50.57,689368.0,45.4831,45.4831,45.4112,45.4472,689368.0
2021-01-12 09:30:00,50.64,50.65,50.41,50.52,626373.0,45.5101,45.5191,45.3034,45.4022,626373.0
2021-01-12 09:40:00,50.52,50.57,50.45,50.48,406019.0,45.4022,45.4472,45.3393,45.3663,406019.0
2021-01-12 09:50:00,50.48,50.56,50.45,50.49,192710.0,45.3663,45.4382,45.3393,45.3753,192710.0
2021-01-12 10:00:00,50.49,50.52,50.42,50.45,227271.0,45.3753,45.4022,45.3124,45.3393,227271.0
2021-01-12 10:10:00,50.45,50.47,50.25,50.35,256887.0,45.3393,45.3573,45.1596,45.2495,256887.0
2021-01-12 10:20:00,50.34,50.44,50.32,50.35,206546.0,45.2405,45.3303,45.2225,45.2495,206546.0
2021-01-12 10:30:00,50.36,50.44,50.33,50.37,255875.0,45.2584,45.3303,45.2315,45.2674,255875.0
2021-01-12 10:40:00,50.37,50.42,50.34,50.4,218890.0,45.2674,45.3124,45.2405,45.2944,218890.0
2021-01-12 10:50:00,50.4,50.47,50.38,50.42,148676.0,45.2944,45.3573,45.2764,45.3124,148676.0
2021-01-12 11:00:00,50.41,50.57,50.41,50.56,125906.0,45.3034,45.4472,45.3034,45.4382,125906.0
2021-01-12 11:10:00,50.56,50.62,50.49,50.5,114677.0,45.4382,45.4921,45.3753,45.3843,114677.0
2021-01-12 11:20:00,50.5,50.5,50.36,50.38,120547.0,45.3843,45.3843,45.2584,45.2764,120547.0
2021-01-12 11:30:00,50.38,50.48,50.33,50.36,224393.0,45.2764,45.3663,45.2315,45.2584,224393.0
2021-01-12 11:40:00,50.36,50.37,50.33,50.33,57697.0,45.2584,45.2674,45.2315,45.2315,57697.0
2021-01-12 11:50:00,50.33,50.47,50.27,50.41,282634.0,45.2315,45.3573,45.1776,45.3034,282634.0
2021-01-12 12:00:00,50.41,50.49,50.25,50.26,221258.0,45.3034,45.3753,45.1596,45.1686,221258.0
2021-01-12 12:10:00,50.27,50.27,50.12,50.17,155662.0,45.1776,45.1776,45.0428,45.0877,155662.0
2021-01-12 12:20:00,50.17,50.26,50.17,50.24,64185.0,45.0877,45.1686,45.0877,45.1506,64185.0
2021-01-12 12:30:00,50.25,50.25,50.12,50.15,117502.0,45.1596,45.1596,45.0428,45.0697,117502.0
2021-01-12 12:40:00,50.15,50.21,50.12,50.14,94534.0,45.0697,45.1236,45.0428,45.0607,94534.0
2021-01-12 12:50:00,50.15,50.19,50.11,50.11,102928.0,45.0697,45.1057,45.0338,45.0338,102928.0
2021-01-12 13:00:00,50.13,50.14,50.1,50.13,62066.0,45.0517,45.0607,45.0248,45.0517,62066.0
2021-01-12 13:10:00,50.13,50.21,50.12,50.15,55301.0,45.0517,45.1236,45.0428,45.0697,55301.0
2021-01-12 13:20:00,50.15,50.19,50.14,50.19,54961.0,45.0697,45.1057,45.0607,45.1057,54961.0
2021-01-12 13:30:00,50.2,50.23,50.16,50.19,106483.0,45.1146,45.1416,45.0787,45.1057,106483.0
2021-01-12 13:40:00,50.2,50.21,50.15,50.18,59806.0,45.1146,45.1236,45.0697,45.0967,59806.0
2021-01-12 13:50:00,50.18,50.22,50.15,50.22,67419.0,45.0967,45.1326,45.0697,45.1326,67419.0
2021-01-12 14:00:00,50.22,50.26,50.17,50.18,114189.0,45.1326,45.1686,45.0877,45.0967,114189.0
2021-01-12 14:10:00,50.18,50.23,50.18,50.23,144989.0,45.0967,45.1416,45.0967,45.1416,144989.0
2021-01-12 14:20:00,50.22,50.27,50.18,50.19,164270.0,45.1326,45.1776,45.0967,45.1057,164270.0
2021-01-12 14:30:00,50.18,50.23,50.17,50.19,118237.0,45.0967,45.1416,45.0877,45.1057,118237.0
2021-01-12 14:40:00,50.2,50.2,50.14,50.16,116145.0,45.1146,45.1146,45.0607,45.0787,116145.0
2021-01-12 14:50:00,50.16,50.2,50.13,50.18,122827.0,45.0787,45.1146,45.0517,45.0967,122827.0
2021-01-12 15:00:00,50.18,50.22,50.17,50.19,191170.0,45.0967,45.1326,45.0877,45.1057,191170.0
2021-01-12 15:10:00,50.2,50.26,50.18,50.23,172366.0,45.1146,45.1686,45.0967,45.1416,172366.0
2021-01-12 15:20:00,50.24,50.28,50.21,50.23,178945.0,45.1506,45.1865,45.1236,45.1416,178945.0
2021-01-12 15:30:00,50.24,50.33,50.22,50.3,212083.0,45.1506,45.2315,45.1326,45.2045,212083.0
2021-01-12 15:40:00,50.3,50.38,50.26,50.3,605787.0,45.2045,45.2764,45.1686,45.2045,605787.0
2021-01-12 15:50:00,50.3,50.34,50.26,50.28,739749.0,45.2045,45.2405,45.1686,45.1865,739749.0
2021-01-13 09:30:00,50.75,50.9,50.67,50.86,646226.0,45.6089,45.7437,45.537,45.7078,646226.0
2021-01-13 09:40:00,50.85,51.13,50.81,51.13,359355.0,45.6988,45.9504,45.6629,45.9504,359355.0
2021-01-13 09:50:00,51.12,51.19,51.08,51.16,238272.0,45.9415,46.0044,45.9055,45.9774,238272.0
2021-01-13 10:00:00,51.16,51.24,51.02,51.09,514263.0,45.9774,46.0493,45.8516,45.9145,514263.0
2021-01-13 10:10:00,51.1,51.14,50.92,51.02,613206.0,45.9235,45.9594,45.7617,45.8516,613206.0
2021-01-13 10:20:00,51.03,51.09,50.97,51.05,232370.0,45.8606,45.9145,45.8066,45.8785,232370.0
2021-01-13 10:30:00,51.04,51.13,50.98,51.1,328776.0,45.8696,45.9504,45.8156,45.9235,328776.0
2021-01-13 10:40:00,51.1,51.17,51.05,51.16,248101.0,45.9235,45.9864,45.8785,45.9774,248101.0
2021-01-13 10:50:00,51.16,51.25,51.15,51.17,263911.0,45.9774,46.0583,45.9684,45.9864,263911.0
2021-01-13 11:00:00,51.18,51.2,51.1,51.19,254006.0,45.9954,46.0133,45.9235,46.0044,254006.0
2021-01-13 11:10:00,51.19,51.19,51.1,51.17,319509.0,46.0044,46.0044,45.9235,45.9864,319509.0
2021-01-13 11:20:00,51.17,51.23,51.12,51.19,270839.0,45.9864,46.0403,45.9415,46.0044,270839.0
2021-01-13 11:30:00,51.18,51.24,51.11,51.14,249891.0,45.9954,46.0493,45.9325,45.9594,249891.0
2021-01-13 11:40:00,51.14,51.18,51.06,51.07,165082.0,45.9594,45.9954,45.8875,45.8965,165082.0
2021-01-13 11:50:00,51.07,51.11,51.05,51.07,186467.0,45.8965,45.9325,45.8785,45.8965,186467.0
2021-01-13 12:00:00,51.06,51.12,51.05,51.07,138389.0,45.8875,45.9415,45.8785,45.8965,138389.0
2021-01-13 12:10:00,51.07,51.09,51.01,51.03,134648.0,45.8965,45.9145,45.8426,45.8606,134648.0
2021-01-13 12:20:00,51.02,51.12,51.01,51.11,88919.0,45.8516,45.9415,45.8426,45.9325,88919.0
2021-01-13 12:30:00,51.11,51.11,51.04,51.09,126748.0,45.9325,45.9325,45.8696,45.9145,126748.0
2021-01-13 12:40:00,51.09,51.1,51.04,51.06,84087.0,45.9145,45.9235,45.8696,45.8875,84087.0
2021-01-13 12:50:00,51.05,51.08,51.01,51.04,137639.0,45.8785,45.9055,45.8426,45.8696,137639.0
2021-01-13 13:00:00,51.03,51.1,51.02,51.1,200340.0,45.8606,45.9235,45.8516,45.9235,200340.0
2021-01-13 13:10:00,51.09,51.13,51.09,51.09,174097.0,45.9145,45.9504,45.9145,45.9145,174097.0
2021-01-13 13:20:00,51.1,51.12,51.05,51.05,92784.0,45.9235,45.9415,45.8785,45.8785,92784.0
2021-01-13 13:30:00,51.05,51.13,51.05,51.09,115834.0,45.8785,45.9504,45.8785,45.9145,115834.0
2021-01-13 13:40:00,51.1,51.12,51.05,51.08,114351.0,45.9235,45.9415,45.8785,45.9055,114351.0
2021-01-13 13:50:00,51.07,51.09,51.04,51.08,80942.0,45.8965,45.9145,45.8696,45.9055,80942.0
2021-01-13 14:00:00,51.08,51.12,51.03,51.09,213435.0,45.9055,45.9415,45.8606,45.9145,213435.0
2021-01-13 14:10:00,51.09,51.11,51.04,51.05,101945.0,45.9145,45.9325,45.8696,45.8785,101945.0
2021-01-13 14:20:00,51.05,51.07,51.0,51.02,190705.0,45.8785,45.8965,45.8336,45.8516,190705.0
2021-01-13 14:30:00,51.01,51.07,51.01,51.03,103753.0,45.8426,45.8965,45.8426,45.8606,103753.0
2021-01-13 14:40:00,51.03,51.06,51.01,51.03,121519.0,45.8606,45.8875,45.8426,45.8606,121519.0
2021-01-13 14:50:00,51.03,51.05,50.99,51.03,74778.0,45.8606,45.8785,45.8246,45.8606,74778.0
2021-01-13 15:00:00,51.03,51.06,50.98,50.98,109652.0,45.8606,45.8875,45.8156,45.8156,109652.0
2021-01-13 15:10:00,50.98,51.0,50.93,50.96,203851.0,45.8156,45.8336,45.7707,45.7977,203851.0
2021-01-13 15:20:00,50.95,50.99,50.94,50.95,122663.0,45.7887,45.8246,45.7797,45.7887,122663.0
2021-01-13 15:30:00,50.96,51.0,50.94,50.95,154694.0,45.7977,45.8336,45.7797,45.7887,154694.0
2021-01-13 15:40:00,50.95,51.01,50.93,50.94,237875.0,45.7887,45.8426,45.7707,45.7797,237875.0
2021-01-13 15:50:00,50.93,50.94,50.86,50.9,773435.0,45.7707,45.7797,45.7078,45.7437,773435.0
2021-01-14 09:30:00,51.47,51.48,51.18,51.31,855127.0,46.256,46.265,45.9954,46.1122,855127.0
2021-01-14 09:40:00,51.32,51.43,51.3,51.4,303332.0,46.1212,46.22,46.1032,46.1931,303332.0
2021-01-14 09:50:00,51.4,51.41,51.18,51.33,668434.0,46.1931,46.2021,45.9954,46.1302,668434.0
2021-01-14 10:00:00,51.32,51.44,51.3,51.38,295477.0,46.1212,46.229,46.1032,46.1751,295477.0
2021-01-14 10:10:00,51.38,51.42,51.31,51.41,278851.0,46.1751,46.2111,46.1122,46.2021,278851.0
2021-01-14 10:20:00,51.41,51.48,51.39,51.48,270269.0,46.2021,46.265,46.1841,46.265,270269.0
2021-01-14 10:30:00,51.48,51.54,51.4,51.44,274352.0,46.265,46.3189,46.1931,46.229,274352.0
2021-01-14 10:40:00,51.44,51.66,51.44,51.65,194278.0,46.229,46.4267,46.229,46.4178,194278.0
2021-01-14 10:50:00,51.65,51.67,51.61,51.64,166304.0,46.4178,46.4357,46.3818,46.4088,166304.0
2021-01-14 11:00:00,51.63,51.66,51.54,51.56,175950.0,46.3998,46.4267,46.3189,46.3369,175950.0
2021-01-14 11:10:00,51.56,51.66,51.53,51.65,489979.0,46.3369,46.4267,46.3099,46.4178,489979.0
2021-01-14 11:20:00,51.65,51.67,51.51,51.53,378464.0,46.4178,46.4357,46.2919,46.3099,378464.0
2021-01-14 11:30:00,51.53,51.63,51.44,51.56,323284.0,46.3099,46.3998,46.229,46.3369,323284.0
2021-01-14 11:40:00,51.55,51.66,51.54,51.65,112372.0,46.3279,46.4267,46.3189,46.4178,112372.0
2021-01-14 11:50:00,51.64,51.66,51.59,51.62,94341.0,46.4088,46.4267,46.3638,46.3908,94341.0
2021-01-14 12:00:00,51.61,51.62,51.56,51.59,108906.0,46.3818,46.3908,46.3369,46.3638,108906.0
2021-01-14 12:10:00,51.59,51.76,51.58,51.76,152190.0,46.3638,46.5166,46.3549,46.5166,152190.0
2021-01-14 12:20:00,51.77,51.8,51.61,51.62,136573.0,46.5256,46.5526,46.3818,46.3908,136573.0
2021-01-14 12:30:00,51.61,51.62,51.47,51.47,159097.0,46.3818,46.3908,46.256,46.256,159097.0
2021-01-14 12:40:00,51.48,51.55,51.46,51.49,144652.0,46.265,46.3279,46.247,46.274,144652.0
2021-01-14 12:50:00,51.49,51.58,51.48,51.57,63586.0,46.274,46.3549,46.265,46.3459,63586.0
2021-01-14 13:00:00,51.56,51.57,51.48,51.5,174552.0,46.3369,46.3459,46.265,46.283,174552.0
2021-01-14 13:10:00,51.5,51.51,51.39,51.4,224032.0,46.283,46.2919,46.1841,46.1931,224032.0
2021-01-14 13:20:00,51.41,51.45,51.38,51.41,183728.0,46.2021,46.238,46.1751,46.2021,183728.0
2021-01-14 13:30:00,51.42,51.43,51.36,51.41,99319.0,46.2111,46.22,46.1571,46.2021,99319.0
2021-01-14 13:40:00,51.42,51.43,51.37,51.41,70302.0,46.2111,46.22,46.1661,46.2021,70302.0
2021-01-14 13:50:00,51.4,51.42,51.33,51.34,128807.0,46.1931,46.2111,46.1302,46.1392,128807.0
2021-01-14 14:00:00,51.34,51.38,51.31,51.38,140371.0,46.1392,46.1751,46.1122,46.1751,140371.0
2021-01-14 14:10:00,51.39,51.42,51.34,51.36,134072.0,46.1841,46.2111,46.1392,46.1571,134072.0
2021-01-14 14:20:00,51.36,51.38,51.32,51.34,81611.0,46.1571,46.1751,46.1212,46.1392,81611.0
2021-01-14 14:30:00,51.34,51.35,51.31,51.34,118917.0,46.1392,46.1482,46.1122,46.1392,118917.0
2021-01-14 14:40:00,51.35,51.42,51.34,51.37,172425.0,46.1482,46.2111,46.1392,46.1661,172425.0
2021-01-14 14:50:00,51.37,51.39,51.3,51.34,338671.0,46.1661,46.1841,46.1032,46.1392,338671.0
2021-01-14 15:00:00,51.35,51.44,51.33,51.34,232201.0,46.1482,46.229,46.1302,46.1392,232201.0
2021-01-14 15:10:00,51.34,51.37,51.29,51.3,184561.0,46.1392,46.1661,46.0942,46.1032,184561.0
2021-01-14 15:20:00,51.3,51.35,51.26,51.28,158555.0,46.1032,46.1482,46.0673,46.0852,158555.0
2021-01-14 15:30:00,51.27,51.33,51.24,51.25,210935.0,46.0763,46.1302,46.0493,46.0583,210935.0
2021-01-14 15:40:00,51.24,51.34,51.24,51.28,204782.0,46.0493,46.1392,46.0493,46.0852,204782.0
2021-01-14 15:50:00,51.27,51.3,51.17,51.29,776373.0,46.0763,46.1032,45.9864,46.0942,776373.0
2021-01-15 09:30:00,51.29,51.51,51.21,51.5,408177.0,46.0942,46.2919,46.0223,46.283,408177.0
2021-01-15 09:40:00,51.5,51.56,51.44,51.46,278620.0,46.283,46.3369,46.229,46.247,278620.0
2021-01-15 09:50:00,51.46,51.5,51.33,51.37,234174.0,46.247,46.283,46.1302,46.1661,234174.0
2021-01-15 10:00:00,51.38,51.49,51.18,51.19,253520.0,46.1751,46.274,45.9954,46.0044,253520.0
2021-01-15 10:10:00,51.18,51.28,51.16,51.23,280761.0,45.9954,46.0852,45.9774,46.0403,280761.0
2021-01-15 10:20:00,51.24,51.28,51.13,51.19,262085.0,46.0493,46.0852,45.9504,46.0044,262085.0
2021-01-15 10:30:00,51.18,51.36,51.15,51.35,150052.0,45.9954,46.1571,45.9684,46.1482,150052.0
2021-01-15 10:40:00,51.34,51.37,51.32,51.35,100526.0,46.1392,46.1661,46.1212,46.1482,100526.0
2021-01-15 10:50:00,51.34,51.4,51.31,51.38,123783.0,46.1392,46.1931,46.1122,46.1751,123783.0
2021-01-15 11:00:00,51.37,51.38,51.32,51.37,160913.0,46.1661,46.1751,46.1212,46.1661,160913.0
2021-01-15 11:10:00,51.37,51.41,51.31,51.4,210912.0,46.1661,46.2021,46.1122,46.1931,210912.0
2021-01-15 11:20:00,51.4,51.4,51.28,51.37,242431.0,46.1931,46.1931,46.0852,46.1661,242431.0
2021-01-15 11:30:00,51.37,51.55,51.36,51.5,267526.0,46.1661,46.3279,46.1571,46.283,267526.0
2021-01-15 11:40:00,51.51,51.55,51.5,51.51,39250.0,46.2919,46.3279,46.283,46.2919,39250.0
2021-01-15 11:50:00,51.51,51.52,51.46,51.47,52952.0,46.2919,46.3009,46.247,46.256,52952.0
2021-01-15 12:00:00,51.47,51.47,51.38,51.39,48124.0,46.256,46.256,46.1751,46.1841,48124.0
2021-01-15 12:10:00,51.38,51.43,51.34,51.39,72437.0,46.1751,46.22,46.1392,46.1841,72437.0
2021-01-15 12:20:00,51.39,51.39,51.32,51.36,84265.0,46.1841,46.1841,46.1212,46.1571,84265.0
2021-01-15 12:30:00,51.37,51.46,51.35,51.38,164586.0,46.1661,46.247,46.1482,46.1751,164586.0
2021-01-15 12:40:00,51.38,51.4,51.35,51.37,96833.0,46.1751,46.1931,46.1482,46.1661,96833.0
2021-01-15 12:50:00,51.36,51.4,51.34,51.4,88593.0,46.1571,46.1931,46.1392,46.1931,88593.0
2021-01-15 13:00:00,51.4,51.45,51.36,51.43,53995.0,46.1931,46.238,46.1571,46.22,53995.0
2021-01-15 13:10:00,51.43,51.46,51.38,51.43,49689.0,46.22,46.247,46.1751,46.22,49689.0
2021-01-15 13:20:00,51.43,51.45,51.41,51.41,38702.0,46.22,46.238,46.2021,46.2021,38702.0
2021-01-15 13:30:00,51.42,51.44,51.39,51.41,47726.0,46.2111,46.229,46.1841,46.2021,47726.0
2021-01-15 13:40:00,51.41,51.42,51.36,51.36,53881.0,46.2021,46.2111,46.1571,46.1571,53881.0
2021-01-15 13:50:00,51.36,51.39,51.29,51.34,61466.0,46.1571,46.1841,46.0942,46.1392,61466.0
2021-01-15 14:00:00,51.33,51.37,51.32,51.34,55284.0,46.1302,46.1661,46.1212,46.1392,55284.0
2021-01-15 14:10:00,51.34,51.36,51.32,51.33,63571.0,46.1392,46.1571,46.1212,46.1302,63571.0
2021-01-15 14:20:00,51.33,51.36,51.3,51.32,76251.0,46.1302,46.1571,46.1032,46.1212,76251.0
2021-01-15 14:30:00,51.32,51.38,51.29,51.37,108843.0,46.1212,46.1751,46.0942,46.1661,108843.0
2021-01-15 14:40:00,51.37,51.39,51.34,51.38,128438.0,46.1661,46.1841,46.1392,46.1751,128438.0
2021-01-15 14:50:00,51.37,51.38,51.27,51.29,116950.0,46.1661,46.1751,46.0763,46.0942,116950.0
2021-01-15 15:00:00,51.29,51.31,51.24,51.26,101239.0,46.0942,46.1122,46.0493,46.0673,101239.0
2021-01-15 15:10:00,51.26,51.39,51.26,51.34,139371.0,46.0673,46.1841,46.0673,46.1392,139371.0
2021-01-15 15:20:00,51.34,51.36,51.32,51.33,208693.0,46.1392,46.1571,46.1212,46.1302,208693.0
2021-01-15 15:30:00,51.34,51.38,51.3,51.33,206623.0,46.1392,46.1751,46.1032,46.1302,206623.0
2021-01-15 15:40:00,51.33,51.36,51.28,51.29,397005.0,46.1302,46.1571,46.0852,46.0942,397005.0
2021-01-15 15:50:00,51.3,51.42,51.28,51.35,754255.0,46.1032,46.2111,46.0852,46.1482,754255.0
2021-01-19 09:30:00,52.52,52.54,52.31,52.35,1055309.0,47.1996,47.2176,47.0109,47.0468,1055309.0
2021-01-19 09:40:00,52.35,52.37,52.23,52.24,551362.0,47.0468,47.0648,46.939,46.948,551362.0
2021-01-19 09:50:00,52.23,52.48,52.23,52.43,496889.0,46.939,47.1637,46.939,47.1187,496889.0
2021-01-19 10:00:00,52.43,52.48,52.38,52.43,513387.0,47.1187,47.1637,47.0738,47.1187,513387.0
2021-01-19 10:10:00,52.43,52.48,52.26,52.3,670099.0,47.1187,47.1637,46.966,47.0019,670099.0
2021-01-19 10:20:00,52.3,52.36,52.23,52.31,849161.0,47.0019,47.0558,46.939,47.0109,849161.0
2021-01-19 10:30:00,52.3,52.41,52.29,52.36,275919.0,47.0019,47.1008,46.9929,47.0558,275919.0
2021-01-19 10:40:00,52.36,52.52,52.34,52.45,227426.0,47.0558,47.1996,47.0379,47.1367,227426.0
2021-01-19 10:50:00,52.45,52.63,52.44,52.59,245209.0,47.1367,47.2985,47.1277,47.2625,245209.0
2021-01-19 11:00:00,52.58,52.66,52.51,52.53,192705.0,47.2535,47.3254,47.1906,47.2086,192705.0
2021-01-19 11:10:00,52.52,52.53,52.41,52.44,171422.0,47.1996,47.2086,47.1008,47.1277,171422.0
2021-01-19 11:20:00,52.44,52.5,52.4,52.47,211257.0,47.1277,47.1817,47.0918,47.1547,211257.0
2021-01-19 11:30:00,52.47,52.55,52.41,52.43,340165.0,47.1547,47.2266,47.1008,47.1187,340165.0
2021-01-19 11:40:00,52.42,52.44,52.35,52.36,184047.0,47.1098,47.1277,47.0468,47.0558,184047.0
2021-01-19 11:50:00,52.37,52.38,52.29,52.29,119713.0,47.0648,47.0738,46.9929,46.9929,119713.0
2021-01-19 12:00:00,52.29,52.35,52.26,52.29,184284.0,46.9929,47.0468,46.966,46.9929,184284.0
2021-01-19 12:10:00,52.29,52.32,52.21,52.22,208061.0,46.9929,47.0199,46.921,46.93,208061.0
2021-01-19 12:20:00,52.21,52.28,52.21,52.23,80521.0,46.921,46.9839,46.921,46.939,80521.0
2021-01-19 12:30:00,52.24,52.38,52.23,52.31,128889.0,46.948,47.0738,46.939,47.0109,128889.0
2021-01-19 12:40:00,52.3,52.43,52.25,52.42,93051.0,47.0019,47.1187,46.957,47.1098,93051.0
2021-01-19 12:50:00,52.43,52.47,52.38,52.45,113135.0,47.1187,47.1547,47.0738,47.1367,113135.0
2021-01-19 13:00:00,52.45,52.47,52.41,52.47,88273.0,47.1367,47.1547,47.1008,47.1547,88273.0
2021-01-19 13:10:00,52.47,52.5,52.41,52.44,106196.0,47.1547,47.1817,47.1008,47.1277,106196.0
2021-01-19 13:20:00,52.44,52.47,52.42,52.45,173122.0,47.1277,47.1547,47.1098,47.1367,173122.0
2021-01-19 13:30:00,52.46,52.49,52.41,52.48,136978.0,47.1457,47.1727,47.1008,47.1637,136978.0
2021-01-19 13:40:00,52.48,52.5,52.45,52.47,193707.0,47.1637,47.1817,47.1367,47.1547,193707.0
2021-01-19 13:50:00,52.46,52.47,52.32,52.37,253725.0,47.1457,47.1547,47.0199,47.0648,253725.0
2021-01-19 14:00:00,52.37,52.37,52.28,52.29,219841.0,47.0648,47.0648,46.9839,46.9929,219841.0
2021-01-19 14:10:00,52.3,52.4,52.29,52.35,143390.0,47.0019,47.0918,46.9929,47.0468,143390.0
2021-01-19 14:20:00,52.35,52.41,52.34,52.37,187679.0,47.0468,47.1008,47.0379,47.0648,187679.0
2021-01-19 14:30:00,52.38,52.46,52.36,52.37,138184.0,47.0738,47.1457,47.0558,47.0648,138184.0
2021-01-19 14:40:00,52.37,52.49,52.37,52.49,98960.0,47.0648,47.1727,47.0648,47.1727,98960.0
2021-01-19 14:50:00,52.49,52.49,52.44,52.45,81701.0,47.1727,47.1727,47.1277,47.1367,81701.0
2021-01-19 15:00:00,52.46,52.54,52.45,52.54,150302.0,47.1457,47.2176,47.1367,47.2176,150302.0
2021-01-19 15:10:00,52.54,52.59,52.53,52.54,125681.0,47.2176,47.2625,47.2086,47.2176,125681.0
2021-01-19 15:20:00,52.55,52.56,52.5,52.51,144340.0,47.2266,47.2356,47.1817,47.1906,144340.0
2021-01-19 15:30:00,52.51,52.53,52.49,52.52,163559.0,47.1906,47.2086,47.1727,47.1996,163559.0
2021-01-19 15:40:00,52.52,52.64,52.51,52.62,344418.0,47.1996,47.3075,47.1906,47.2895,344418.0
2021-01-19 15:50:00,52.62,52.65,52.52,52.58,846494.0,47.2895,47.3165,47.1996,47.2535,846494.0
2021-01-20 09:30:00,52.66,52.66,52.37,52.39,722835.0,47.3254,47.3254,47.0648,47.0828,722835.0
2021-01-20 09:40:00,52.39,52.45,52.18,52.37,622628.0,47.0828,47.1367,46.8941,47.0648,622628.0
2021-01-20 09:50:00,52.37,52.38,52.18,52.25,382738.0,47.0648,47.0738,46.8941,46.957,382738.0
2021-01-20 10:00:00,52.25,52.47,52.25,52.37,214058.0,46.957,47.1547,46.957,47.0648,214058.0
2021-01-20 10:10:00,52.37,52.4,52.31,52.39,228283.0,47.0648,47.0918,47.0109,47.0828,228283.0
2021-01-20 10:20:00,52.39,52.44,52.27,52.27,468546.0,47.0828,47.1277,46.975,46.975,468546.0
2021-01-20 10:30:00,52.28,52.36,52.21,52.23,234168.0,46.9839,47.0558,46.921,46.939,234168.0
2021-01-20 10:40:00,52.23,52.25,52.05,52.16,182393.0,46.939,46.957,46.7772,46.8761,182393.0
2021-01-20 10:50:00,52.16,52.21,52.04,52.13,324295.0,46.8761,46.921,46.7683,46.8491,324295.0
2021-01-20 11:00:00,52.12,52.15,52.06,52.1,593585.0,46.8401,46.8671,46.7862,46.8222,593585.0
2021-01-20 11:10:00,52.1,52.15,52.05,52.1,185242.0,46.8222,46.8671,46.7772,46.8222,185242.0
2021-01-20 11:20:00,52.1,52.15,52.08,52.13,159953.0,46.8222,46.8671,46.8042,46.8491,159953.0
2021-01-20 11:30:00,52.13,52.23,52.06,52.07,241408.0,46.8491,46.939,46.7862,46.7952,241408.0
2021-01-20 11:40:00,52.07,52.07,51.98,51.98,98694.0,46.7952,46.7952,46.7143,46.7143,98694.0
2021-01-20 11:50:00,51.99,52.04,51.91,52.02,240842.0,46.7233,46.7683,46.6514,46.7503,240842.0
2021-01-20 12:00:00,52.02,52.04,51.91,51.91,158670.0,46.7503,46.7683,46.6514,46.6514,158670.0
2021-01-20 12:10:00,51.91,52.01,51.91,52.0,137372.0,46.6514,46.7413,46.6514,46.7323,137372.0
2021-01-20 12:20:00,52.01,52.07,52.0,52.07,161062.0,46.7413,46.7952,46.7323,46.7952,161062.0
2021-01-20 12:30:00,52.06,52.1,52.06,52.08,162664.0,46.7862,46.8222,46.7862,46.8042,162664.0
2021-01-20 12:40:00,52.08,52.11,52.0,52.01,106218.0,46.8042,46.8312,46.7323,46.7413,106218.0
2021-01-20 12:50:00,52.01,52.11,51.99,52.06,400157.0,46.7413,46.8312,46.7233,46.7862,400157.0
2021-01-20 13:00:00,52.05,52.1,52.05,52.07,149579.0,46.7772,46.8222,46.7772,46.7952,149579.0
2021-01-20 13:10:00,52.07,52.09,52.01,52.08,174107.0,46.7952,46.8132,46.7413,46.8042,174107.0
2021-01-20 13:20:00,52.07,52.1,52.05,52.07,212327.0,46.7952,46.8222,46.7772,46.7952,212327.0
2021-01-20 13:30:00,52.07,52.1,52.01,52.08,225407.0,46.7952,46.8222,46.7413,46.8042,225407.0
2021-01-20 13:40:00,52.08,52.09,52.06,52.06,146043.0,46.8042,46.8132,46.7862,46.7862,146043.0
2021-01-20 13:50:00,52.06,52.11,52.06,52.1,97813.0,46.7862,46.8312,46.7862,46.8222,97813.0
2021-01-20 14:00:00,52.09,52.15,52.06,52.08,147745.0,46.8132,46.8671,46.7862,46.8042,147745.0
2021-01-20 14:10:00,52.09,52.1,52.05,52.07,135715.0,46.8132,46.8222,46.7772,46.7952,135715.0
2021-01-20 14:20:00,52.07,52.11,52.05,52.11,155468.0,46.7952,46.8312,46.7772,46.8312,155468.0
2021-01-20 14:30:00,52.11,52.19,52.08,52.17,110903.0,46.8312,46.9031,46.8042,46.8851,110903.0
2021-01-20 14:40:00,52.18,52.24,52.17,52.21,126206.0,46.8941,46.948,46.8851,46.921,126206.0
2021-01-20 14:50:00,52.2,52.33,52.2,52.27,351312.0,46.912,47.0289,46.912,46.975,351312.0
2021-01-20 15:00:00,52.28,52.28,52.2,52.26,159806.0,46.9839,46.9839,46.912,46.966,159806.0
2021-01-20 15:10:00,52.27,52.29,52.22,52.26,132258.0,46.975,46.9929,46.93,46.966,132258.0
2021-01-20 15:20:00,52.25,52.36,52.25,52.36,255036.0,46.957,47.0558,46.957,47.0558,255036.0
2021-01-20 15:30:00,52.36,52.39,52.32,52.35,329150.0,47.0558,47.0828,47.0199,47.0468,329150.0
2021-01-20 15:40:00,52.35,52.37,52.25,52.25,410077.0,47.0468,47.0648,46.957,46.957,410077.0
2021-01-20 15:50:00,52.25,52.32,52.22,52.22,917846.0,46.957,47.0199,46.93,46.93,917846.0
2021-01-21 09:30:00,52.58,52.67,52.51,52.51,520441.0,47.2535,47.3344,47.1906,47.1906,520441.0
2021-01-21 09:40:00,52.52,52.57,52.4,52.57,440839.0,47.1996,47.2446,47.0918,47.2446,440839.0
2021-01-21 09:50:00,52.56,52.62,52.51,52.51,522315.0,47.2356,47.2895,47.1906,47.1906,522315.0
2021-01-21 10:00:00,52.51,52.63,52.49,52.54,299987.0,47.1906,47.2985,47.1727,47.2176,299987.0
2021-01-21 10:10:00,52.54,52.62,52.49,52.5,219965.0,47.2176,47.2895,47.1727,47.1817,219965.0
2021-01-21 10:20:00,52.49,52.52,52.37,52.51,282993.0,47.1727,47.1996,47.0648,47.1906,282993.0
2021-01-21 10:30:00,52.5,52.63,52.48,52.61,203378.0,47.1817,47.2985,47.1637,47.2805,203378.0
2021-01-21 10:40:00,52.61,52.74,52.61,52.71,158957.0,47.2805,47.3973,47.2805,47.3704,158957.0
2021-01-21 10:50:00,52.71,52.72,52.62,52.64,248704.0,47.3704,47.3794,47.2895,47.3075,248704.0
2021-01-21 11:00:00,52.65,52.68,52.56,52.57,313056.0,47.3165,47.3434,47.2356,47.2446,313056.0
2021-01-21 11:10:00,52.56,52.57,52.4,52.48,282093.0,47.2356,47.2446,47.0918,47.1637,282093.0
2021-01-21 11:20:00,52.48,52.55,52.42,52.43,259689.0,47.1637,47.2266,47.1098,47.1187,259689.0
2021-01-21 11:30:00,52.43,52.49,52.31,52.34,219728.0,47.1187,47.1727,47.0109,47.0379,219728.0
2021-01-21 11:40:00,52.34,52.34,52.19,52.23,177999.0,47.0379,47.0379,46.9031,46.939,177999.0
2021-01-21 11:50:00,52.24,52.3,52.21,52.23,103852.0,46.948,47.0019,46.921,46.939,103852.0
2021-01-21 12:00:00,52.23,52.3,52.16,52.29,120528.0,46.939,47.0019,46.8761,46.9929,120528.0
2021-01-21 12:10:00,52.3,52.38,52.29,52.32,140724.0,47.0019,47.0738,46.9929,47.0199,140724.0
2021-01-21 12:20:00,52.32,52.33,52.28,52.28,127475.0,47.0199,47.0289,46.9839,46.9839,127475.0
2021-01-21 12:30:00,52.28,52.42,52.28,52.38,233068.0,46.9839,47.1098,46.9839,47.0738,233068.0
2021-01-21 12:40:00,52.38,52.49,52.36,52.37,144553.0,47.0738,47.1727,47.0558,47.0648,144553.0
2021-01-21 12:50:00,52.37,52.38,52.3,52.36,285275.0,47.0648,47.0738,47.0019,47.0558,285275.0
2021-01-21 13:00:00,52.36,52.51,52.36,52.49,210772.0,47.0558,47.1906,47.0558,47.1727,210772.0
2021-01-21 13:10:00,52.49,52.49,52.3,52.34,330796.0,47.1727,47.1727,47.0019,47.0379,330796.0
2021-01-21 13:20:00,52.34,52.39,52.32,52.38,78463.0,47.0379,47.0828,47.0199,47.0738,78463.0
2021-01-21 13:30:00,52.38,52.38,52.31,52.36,83134.0,47.0738,47.0738,47.0109,47.0558,83134.0
2021-01-21 13:40:00,52.36,52.41,52.28,52.3,213389.0,47.0558,47.1008,46.9839,47.0019,213389.0
2021-01-21 13:50:00,52.3,52.39,52.3,52.34,146493.0,47.0019,47.0828,47.0019,47.0379,146493.0
2021-01-21 14:00:00,52.34,52.46,52.32,52.44,141692.0,47.0379,47.1457,47.0199,47.1277,141692.0
2021-01-21 14:10:00,52.43,52.47,52.39,52.4,147791.0,47.1187,47.1547,47.0828,47.0918,147791.0
2021-01-21 14:20:00,52.41,52.46,52.39,52.4,192315.0,47.1008,47.1457,47.0828,47.0918,192315.0
2021-01-21 14:30:00,52.4,52.41,52.35,52.4,123283.0,47.0918,47.1008,47.0468,47.0918,123283.0
2021-01-21 14:40:00,52.4,52.46,52.38,52.4,153396.0,47.0918,47.1457,47.0738,47.0918,153396.0
2021-01-21 14:50:00,52.4,52.48,52.4,52.46,95849.0,47.0918,47.1637,47.0918,47.1457,95849.0
2021-01-21 15:00:00,52.47,52.5,52.45,52.49,74008.0,47.1547,47.1817,47.1367,47.1727,74008.0
2021-01-21 15:10:00,52.49,52.54,52.41,52.52,235792.0,47.1727,47.2176,47.1008,47.1996,235792.0
2021-01-21 15:20:00,52.52,52.57,52.46,52.57,169025.0,47.1996,47.2446,47.1457,47.2446,169025.0
2021-01-21 15:30:00,52.57,52.64,52.56,52.59,229967.0,47.2446,47.3075,47.2356,47.2625,229967.0
2021-01-21 15:40:00,52.6,52.65,52.54,52.56,503221.0,47.2715,47.3165,47.2176,47.2356,503221.0
2021-01-21 15:50:00,52.56,52.63,52.52,52.54,1289479.0,47.2356,47.2985,47.1996,47.2176,1289479.0
2021-01-22 09:30:00,52.73,52.88,52.65,52.88,601319.0,47.3884,47.5232,47.3165,47.5232,601319.0
2021-01-22 09:40:00,52.88,52.93,52.68,52.79,379330.0,47.5232,47.5681,47.3434,47.4423,379330.0
2021-01-22 09:50:00,52.79,52.91,52.77,52.85,286771.0,47.4423,47.5501,47.4243,47.4962,286771.0
2021-01-22 10:00:00,52.85,53.05,52.85,53.04,310124.0,47.4962,47.6759,47.4962,47.667,310124.0
2021-01-22 10:10:00,53.03,53.04,52.93,52.94,144203.0,47.658,47.667,47.5681,47.5771,144203.0
2021-01-22 10:20:00,52.94,53.09,52.92,53.08,132230.0,47.5771,47.7119,47.5591,47.7029,132230.0
2021-01-22 10:30:00,53.08,53.09,52.62,52.92,803295.0,47.7029,47.7119,47.2895,47.5591,803295.0
2021-01-22 10:40:00,52.93,53.03,52.91,52.94,143855.0,47.5681,47.658,47.5501,47.5771,143855.0
2021-01-22 10:50:00,52.95,52.98,52.9,52.94,148111.0,47.5861,47.613,47.5411,47.5771,148111.0
2021-01-22 11:00:00,52.94,52.94,52.82,52.92,609119.0,47.5771,47.5771,47.4692,47.5591,609119.0
2021-01-22 11:10:00,52.93,52.98,52.9,52.97,355978.0,47.5681,47.613,47.5411,47.604,355978.0
2021-01-22 11:20:00,52.96,52.99,52.93,52.93,195269.0,47.5951,47.622,47.5681,47.5681,195269.0
2021-01-22 11:30:00,52.94,53.12,52.93,53.07,296224.0,47.5771,47.7388,47.5681,47.6939,296224.0
2021-01-22 11:40:00,53.07,53.18,53.06,53.11,104150.0,47.6939,47.7928,47.6849,47.7299,104150.0
2021-01-22 11:50:00,53.11,53.14,53.06,53.08,124051.0,47.7299,47.7568,47.6849,47.7029,124051.0
2021-01-22 12:00:00,53.08,53.27,53.07,53.27,202698.0,47.7029,47.8737,47.6939,47.8737,202698.0
2021-01-22 12:10:00,53.26,53.41,53.25,53.34,391504.0,47.8647,47.9995,47.8557,47.9366,391504.0
2021-01-22 12:20:00,53.34,53.39,53.3,53.32,96426.0,47.9366,47.9815,47.9006,47.9186,96426.0
2021-01-22 12:30:00,53.32,53.39,53.3,53.38,143541.0,47.9186,47.9815,47.9006,47.9725,143541.0
2021-01-22 12:40:00,53.38,53.45,53.26,53.27,195341.0,47.9725,48.0354,47.8647,47.8737,195341.0
2021-01-22 12:50:00,53.26,53.38,53.25,53.36,165119.0,47.8647,47.9725,47.8557,47.9545,165119.0
2021-01-22 13:00:00,53.37,53.38,53.29,53.3,74571.0,47.9635,47.9725,47.8916,47.9006,74571.0
2021-01-22 13:10:00,53.3,53.35,53.3,53.31,57592.0,47.9006,47.9455,47.9006,47.9096,57592.0
2021-01-22 13:20:00,53.32,53.35,53.29,53.32,76658.0,47.9186,47.9455,47.8916,47.9186,76658.0
2021-01-22 13:30:00,53.32,53.38,53.29,53.35,133848.0,47.9186,47.9725,47.8916,47.9455,133848.0
2021-01-22 13:40:00,53.36,53.37,53.32,53.36,80890.0,47.9545,47.9635,47.9186,47.9545,80890.0
2021-01-22 13:50:00,53.35,53.4,53.33,53.39,163295.0,47.9455,47.9905,47.9276,47.9815,163295.0
2021-01-22 14:00:00,53.39,53.5,53.37,53.5,157746.0,47.9815,48.0804,47.9635,48.0804,157746.0
2021-01-22 14:10:00,53.5,53.54,53.38,53.4,404540.0,48.0804,48.1163,47.9725,47.9905,404540.0
2021-01-22 14:20:00,53.41,53.41,53.27,53.28,91553.0,47.9995,47.9995,47.8737,47.8826,91553.0
2021-01-22 14:30:00,53.28,53.35,53.28,53.3,122824.0,47.8826,47.9455,47.8826,47.9006,122824.0
2021-01-22 14:40:00,53.3,53.34,53.26,53.29,260644.0,47.9006,47.9366,47.8647,47.8916,260644.0
2021-01-22 14:50:00,53.28,53.34,53.28,53.3,116931.0,47.8826,47.9366,47.8826,47.9006,116931.0
2021-01-22 15:00:00,53.3,53.33,53.23,53.25,130361.0,47.9006,47.9276,47.8377,47.8557,130361.0
2021-01-22 15:10:00,53.24,53.24,53.16,53.2,119057.0,47.8467,47.8467,47.7748,47.8107,119057.0
2021-01-22 15:20:00,53.2,53.26,53.19,53.24,175559.0,47.8107,47.8647,47.8018,47.8467,175559.0
2021-01-22 15:30:00,53.24,53.27,53.19,53.23,200846.0,47.8467,47.8737,47.8018,47.8377,200846.0
2021-01-22 15:40:00,53.23,53.27,53.19,53.25,267692.0,47.8377,47.8737,47.8018,47.8557,267692.0
2021-01-22 15:50:00,53.25,53.29,53.23,53.26,644364.0,47.8557,47.8916,47.8377,47.8647,644364.0
2021-01-25 09:30:00,53.72,53.9,53.59,53.73,553669.0,48.2781,48.4398,48.1612,48.2871,553669.0
2021-01-25 09:40:00,53.76,53.96,53.7,53.83,286089.0,48.314,48.4938,48.2601,48.3769,286089.0
2021-01-25 09:50:00,53.83,54.03,53.8,53.89,377599.0,48.3769,48.5567,48.35,48.4308,377599.0
2021-01-25 10:00:00,53.89,54.1,53.88,54.1,295168.0,48.4308,48.6196,48.4219,48.6196,295168.0
2021-01-25 10:10:00,54.1,54.21,54.06,54.09,283500.0,48.6196,48.7184,48.5836,48.6106,283500.0
2021-01-25 10:20:00,54.1,54.21,54.05,54.06,234443.0,48.6196,48.7184,48.5746,48.5836,234443.0
2021-01-25 10:30:00,54.07,54.13,54.02,54.09,151893.0,48.5926,48.6465,48.5477,48.6106,151893.0
2021-01-25 10:40:00,54.09,54.14,54.05,54.08,141957.0,48.6106,48.6555,48.5746,48.6016,141957.0
2021-01-25 10:50:00,54.06,54.08,53.95,54.0,302509.0,48.5836,48.6016,48.4848,48.5297,302509.0
2021-01-25 11:00:00,53.98,54.0,53.72,53.76,230992.0,48.5117,48.5297,48.2781,48.314,230992.0
2021-01-25 11:10:00,53.76,53.8,53.68,53.72,183979.0,48.314,48.35,48.2421,48.2781,183979.0
2021-01-25 11:20:00,53.72,53.73,53.66,53.67,154750.0,48.2781,48.2871,48.2241,48.2331,154750.0
2021-01-25 11:30:00,53.67,53.9,53.65,53.83,322843.0,48.2331,48.4398,48.2152,48.3769,322843.0
2021-01-25 11:40:00,53.83,53.85,53.69,53.7,123447.0,48.3769,48.3949,48.2511,48.2601,123447.0
2021-01-25 11:50:00,53.7,53.78,53.7,53.77,203735.0,48.2601,48.332,48.2601,48.323,203735.0
2021-01-25 12:00:00,53.77,53.79,53.68,53.71,164857.0,48.323,48.341,48.2421,48.2691,164857.0
2021-01-25 12:10:00,53.71,53.85,53.68,53.84,161909.0,48.2691,48.3949,48.2421,48.3859,161909.0
2021-01-25 12:20:00,53.85,53.92,53.75,53.86,611130.0,48.3949,48.4578,48.305,48.4039,611130.0
2021-01-25 12:30:00,53.86,53.86,53.63,53.68,110988.0,48.4039,48.4039,48.1972,48.2421,110988.0
2021-01-25 12:40:00,53.68,53.8,53.67,53.79,135020.0,48.2421,48.35,48.2331,48.341,135020.0
2021-01-25 12:50:00,53.79,53.84,53.77,53.81,132431.0,48.341,48.3859,48.323,48.3589,132431.0
2021-01-25 13:00:00,53.82,53.84,53.78,53.81,46469.0,48.3679,48.3859,48.332,48.3589,46469.0
2021-01-25 13:10:00,53.81,53.85,53.8,53.84,55544.0,48.3589,48.3949,48.35,48.3859,55544.0
2021-01-25 13:20:00,53.83,53.86,53.72,53.77,163131.0,48.3769,48.4039,48.2781,48.323,163131.0
2021-01-25 13:30:00,53.77,53.85,53.77,53.83,78594.0,48.323,48.3949,48.323,48.3769,78594.0
2021-01-25 13:40:00,53.83,53.85,53.68,53.7,217779.0,48.3769,48.3949,48.2421,48.2601,217779.0
2021-01-25 13:50:00,53.68,53.79,53.63,53.75,296015.0,48.2421,48.341,48.1972,48.305,296015.0
2021-01-25 14:00:00,53.76,53.79,53.71,53.75,53657.0,48.314,48.341,48.2691,48.305,53657.0
2021-01-25 14:10:00,53.75,53.78,53.74,53.76,55868.0,48.305,48.332,48.296,48.314,55868.0
2021-01-25 14:20:00,53.76,53.86,53.75,53.83,114014.0,48.314,48.4039,48.305,48.3769,114014.0
2021-01-25 14:30:00,53.82,53.86,53.79,53.82,61846.0,48.3679,48.4039,48.341,48.3679,61846.0
2021-01-25 14:40:00,53.81,53.85,53.78,53.79,122330.0,48.3589,48.3949,48.332,48.341,122330.0
2021-01-25 14:50:00,53.79,53.81,53.74,53.79,147029.0,48.341,48.3589,48.296,48.341,147029.0
2021-01-25 15:00:00,53.8,53.83,53.78,53.81,98294.0,48.35,48.3769,48.332,48.3589,98294.0
2021-01-25 15:10:00,53.81,53.86,53.79,53.86,146236.0,48.3589,48.4039,48.341,48.4039,146236.0
2021-01-25 15:20:00,53.86,53.98,53.8,53.98,299262.0,48.4039,48.5117,48.35,48.5117,299262.0
2021-01-25 15:30:00,53.97,54.0,53.82,53.87,395645.0,48.5027,48.5297,48.3679,48.4129,395645.0
2021-01-25 15:40:00,53.87,53.94,53.84,53.92,138299.0,48.4129,48.4758,48.3859,48.4578,138299.0
2021-01-25 15:50:00,53.92,54.02,53.91,54.02,606988.0,48.4578,48.5477,48.4488,48.5477,606988.0
2021-01-26 09:30:00,54.52,54.59,54.31,54.39,839407.0,48.997,49.0599,48.8083,48.8802,839407.0
2021-01-26 09:40:00,54.39,54.39,54.26,54.33,352459.0,48.8802,48.8802,48.7634,48.8263,352459.0
2021-01-26 09:50:00,54.33,54.33,54.2,54.23,360737.0,48.8263,48.8263,48.7094,48.7364,360737.0
2021-01-26 10:00:00,54.24,54.34,54.19,54.3,256912.0,48.7454,48.8353,48.7005,48.7993,256912.0
2021-01-26 10:10:00,54.3,54.36,54.26,54.35,265229.0,48.7993,48.8532,48.7634,48.8442,265229.0
2021-01-26 10:20:00,54.35,54.41,54.3,54.39,304081.0,48.8442,48.8982,48.7993,48.8802,304081.0
2021-01-26 10:30:00,54.39,54.42,54.3,54.34,228049.0,48.8802,48.9072,48.7993,48.8353,228049.0
2021-01-26 10:40:00,54.33,54.5,54.32,54.49,298524.0,48.8263,48.9791,48.8173,48.9701,298524.0
2021-01-26 10:50:00,54.49,54.51,54.42,54.48,214996.0,48.9701,48.988,48.9072,48.9611,214996.0
2021-01-26 11:00:00,54.47,54.54,54.4,54.41,209590.0,48.9521,49.015,48.8892,48.8982,209590.0
2021-01-26 11:10:00,54.41,54.46,54.4,54.43,243638.0,48.8982,48.9431,48.8892,48.9161,243638.0
2021-01-26 11:20:00,54.43,54.58,54.43,54.54,270901.0,48.9161,49.0509,48.9161,49.015,270901.0
2021-01-26 11:30:00,54.55,54.58,54.47,54.52,214067.0,49.024,49.0509,48.9521,48.997,214067.0
2021-01-26 11:40:00,54.52,54.6,54.52,54.55,107830.0,48.997,49.0689,48.997,49.024,107830.0
2021-01-26 11:50:00,54.55,54.55,54.38,54.38,87957.0,49.024,49.024,48.8712,48.8712,87957.0
2021-01-26 12:00:00,54.38,54.39,54.3,54.32,186265.0,48.8712,48.8802,48.7993,48.8173,186265.0
2021-01-26 12:10:00,54.33,54.34,54.23,54.26,171108.0,48.8263,48.8353,48.7364,48.7634,171108.0
2021-01-26 12:20:00,54.26,54.33,54.23,54.31,103451.0,48.7634,48.8263,48.7364,48.8083,103451.0
2021-01-26 12:30:00,54.3,54.33,54.25,54.28,105433.0,48.7993,48.8263,48.7544,48.7813,105433.0
2021-01-26 12:40:00,54.28,54.28,54.2,54.23,173706.0,48.7813,48.7813,48.7094,48.7364,173706.0
2021-01-26 12:50:00,54.24,54.27,54.22,54.27,150118.0,48.7454,48.7723,48.7274,48.7723,150118.0
2021-01-26 13:00:00,54.28,54.32,54.25,54.28,105992.0,48.7813,48.8173,48.7544,48.7813,105992.0
2021-01-26 13:10:00,54.28,54.35,54.26,54.32,221441.0,48.7813,48.8442,48.7634,48.8173,221441.0
2021-01-26 13:20:00,54.32,54.33,54.28,54.28,161800.0,48.8173,48.8263,48.7813,48.7813,161800.0
2021-01-26 13:30:00,54.28,54.37,54.27,54.32,321175.0,48.7813,48.8622,48.7723,48.8173,321175.0
2021-01-26 13:40:00,54.32,54.46,54.31,54.44,242405.0,48.8173,48.9431,48.8083,48.9251,242405.0
2021-01-26 13:50:00,54.44,54.46,54.39,54.41,75609.0,48.9251,48.9431,48.8802,48.8982,75609.0
2021-01-26 14:00:00,54.41,54.45,54.4,54.43,106039.0,48.8982,48.9341,48.8892,48.9161,106039.0
2021-01-26 14:10:00,54.43,54.5,54.41,54.45,218715.0,48.9161,48.9791,48.8982,48.9341,218715.0
2021-01-26 14:20:00,54.45,54.5,54.41,54.48,144786.0,48.9341,48.9791,48.8982,48.9611,144786.0
2021-01-26 14:30:00,54.49,54.54,54.48,54.53,126176.0,48.9701,49.015,48.9611,49.006,126176.0
2021-01-26 14:40:00,54.54,54.57,54.5,54.53,115849.0,49.015,49.042,48.9791,49.006,115849.0
2021-01-26 14:50:00,54.52,54.54,54.47,54.54,257328.0,48.997,49.015,48.9521,49.015,257328.0
2021-01-26 15:00:00,54.53,54.65,54.49,54.54,374787.0,49.006,49.1139,48.9701,49.015,374787.0
2021-01-26 15:10:00,54.53,54.58,54.48,54.52,217963.0,49.006,49.0509,48.9611,48.997,217963.0
2021-01-26 15:20:00,54.51,54.57,54.47,54.55,160423.0,48.988,49.042,48.9521,49.024,160423.0
2021-01-26 15:30:00,54.55,54.56,54.44,54.45,214256.0,49.024,49.033,48.9251,48.9341,214256.0
2021-01-26 15:40:00,54.45,54.53,54.41,54.47,295965.0,48.9341,49.006,48.8982,48.9521,295965.0
2021-01-26 15:50:00,54.47,54.47,54.36,54.43,743718.0,48.9521,48.9521,48.8532,48.9161,743718.0
2021-01-27 09:30:00,53.37,53.43,53.04,53.26,670812.0,47.9635,48.0174,47.667,47.8647,670812.0
2021-01-27 09:40:00,53.25,53.25,52.93,52.98,388048.0,47.8557,47.8557,47.5681,47.613,388048.0
2021-01-27 09:50:00,52.98,53.1,52.82,53.02,332149.0,47.613,47.7209,47.4692,47.649,332149.0
2021-01-27 10:00:00,53.02,53.07,52.92,53.02,266518.0,47.649,47.6939,47.5591,47.649,266518.0
2021-01-27 10:10:00,53.03,53.06,52.88,52.97,245079.0,47.658,47.6849,47.5232,47.604,245079.0
2021-01-27 10:20:00,52.98,53.13,52.98,53.0,214657.0,47.613,47.7478,47.613,47.631,214657.0
2021-01-27 10:30:00,53.01,53.11,52.79,52.82,490623.0,47.64,47.7299,47.4423,47.4692,490623.0
2021-01-27 10:40:00,52.83,52.99,52.79,52.98,272684.0,47.4782,47.622,47.4423,47.613,272684.0
2021-01-27 10:50:00,52.98,53.05,52.92,53.03,166095.0,47.613,47.6759,47.5591,47.658,166095.0
2021-01-27 11:00:00,53.03,53.07,52.93,53.05,279041.0,47.658,47.6939,47.5681,47.6759,279041.0
2021-01-27 11:10:00,53.05,53.19,53.05,53.13,198201.0,47.6759,47.8018,47.6759,47.7478,198201.0
2021-01-27 11:20:00,53.12,53.22,53.1,53.2,219303.0,47.7388,47.8287,47.7209,47.8107,219303.0
2021-01-27 11:30:00,53.2,53.31,53.14,53.18,504365.0,47.8107,47.9096,47.7568,47.7928,504365.0
2021-01-27 11:40:00,53.17,53.2,53.0,53.0,577650.0,47.7838,47.8107,47.631,47.631,577650.0
2021-01-27 11:50:00,53.01,53.01,52.69,52.7,160237.0,47.64,47.64,47.3524,47.3614,160237.0
2021-01-27 12:00:00,52.69,52.8,52.69,52.75,295578.0,47.3524,47.4513,47.3524,47.4063,295578.0
2021-01-27 12:10:00,52.75,52.95,52.73,52.86,359672.0,47.4063,47.5861,47.3884,47.5052,359672.0
2021-01-27 12:20:00,52.87,52.97,52.85,52.96,168697.0,47.5142,47.604,47.4962,47.5951,168697.0
2021-01-27 12:30:00,52.96,53.0,52.93,52.96,233720.0,47.5951,47.631,47.5681,47.5951,233720.0
2021-01-27 12:40:00,52.96,53.05,52.94,53.01,115541.0,47.5951,47.6759,47.5771,47.64,115541.0
2021-01-27 12:50:00,53.01,53.13,52.99,53.1,221843.0,47.64,47.7478,47.622,47.7209,221843.0
2021-01-27 13:00:00,53.1,53.15,53.07,53.15,214276.0,47.7209,47.7658,47.6939,47.7658,214276.0
2021-01-27 13:10:00,53.15,53.17,53.06,53.1,296018.0,47.7658,47.7838,47.6849,47.7209,296018.0
2021-01-27 13:20:00,53.1,53.1,52.98,53.07,134751.0,47.7209,47.7209,47.613,47.6939,134751.0
2021-01-27 13:30:00,53.06,53.06,53.0,53.03,123501.0,47.6849,47.6849,47.631,47.658,123501.0
2021-01-27 13:40:00,53.02,53.07,52.99,52.99,103647.0,47.649,47.6939,47.622,47.622,103647.0
2021-01-27 13:50:00,52.99,53.01,52.92,52.93,114698.0,47.622,47.64,47.5591,47.5681,114698.0
2021-01-27 14:00:00,52.95,53.03,52.92,52.92,75524.0,47.5861,47.658,47.5591,47.5591,75524.0
2021-01-27 14:10:00,52.94,52.96,52.81,52.83,143912.0,47.5771,47.5951,47.4603,47.4782,143912.0
2021-01-27 14:20:00,52.82,52.84,52.75,52.76,118444.0,47.4692,47.4872,47.4063,47.4153,118444.0
2021-01-27 14:30:00,52.76,52.78,52.53,52.63,278993.0,47.4153,47.4333,47.2086,47.2985,278993.0
2021-01-27 14:40:00,52.62,52.67,52.49,52.53,338516.0,47.2895,47.3344,47.1727,47.2086,338516.0
2021-01-27 14:50:00,52.53,52.55,52.4,52.41,316660.0,47.2086,47.2266,47.0918,47.1008,316660.0
2021-01-27 15:00:00,52.41,52.48,52.38,52.43,276603.0,47.1008,47.1637,47.0738,47.1187,276603.0
2021-01-27 15:10:00,52.44,52.55,52.41,52.46,367158.0,47.1277,47.2266,47.1008,47.1457,367158.0
2021-01-27 15:20:00,52.46,52.48,52.27,52.3,231160.0,47.1457,47.1637,46.975,47.0019,231160.0
2021-01-27 15:30:00,52.31,52.31,52.06,52.14,585502.0,47.0109,47.0109,46.7862,46.8581,585502.0
2021-01-27 15:40:00,52.14,52.27,52.1,52.18,657810.0,46.8581,46.975,46.8222,46.8941,657810.0
2021-01-27 15:50:00,52.17,52.27,52.03,52.08,1511271.0,46.8851,46.975,46.7593,46.8042,1511271.0
2021-01-28 09:30:00,52.12,52.21,52.08,52.1,414415.0,46.8401,46.921,46.8042,46.8222,414415.0
2021-01-28 09:40:00,52.11,52.39,52.08,52.33,282699.0,46.8312,47.0828,46.8042,47.0289,282699.0
2021-01-28 09:50:00,52.32,52.65,52.29,52.4,464132.0,47.0199,47.3165,46.9929,47.0918,464132.0
2021-01-28 10:00:00,52.41,52.71,52.4,52.59,207684.0,47.1008,47.3704,47.0918,47.2625,207684.0
2021-01-28 10:10:00,52.59,52.94,52.59,52.85,294613.0,47.2625,47.5771,47.2625,47.4962,294613.0
2021-01-28 10:20:00,52.84,52.87,52.6,52.61,236013.0,47.4872,47.5142,47.2715,47.2805,236013.0
2021-01-28 10:30:00,52.61,52.69,52.46,52.47,304162.0,47.2805,47.3524,47.1457,47.1547,304162.0
2021-01-28 10:40:00,52.48,52.59,52.44,52.58,375506.0,47.1637,47.2625,47.1277,47.2535,375506.0
2021-01-28 10:50:00,52.57,52.64,52.47,52.6,283640.0,47.2446,47.3075,47.1547,47.2715,283640.0
2021-01-28 11:00:00,52.61,52.65,52.47,52.51,227964.0,47.2805,47.3165,47.1547,47.1906,227964.0
2021-01-28 11:10:00,52.51,52.54,52.34,52.36,274717.0,47.1906,47.2176,47.0379,47.0558,274717.0
2021-01-28 11:20:00,52.37,52.48,52.34,52.44,161163.0,47.0648,47.1637,47.0379,47.1277,161163.0
2021-01-28 11:30:00,52.45,52.48,52.37,52.38,132043.0,47.1367,47.1637,47.0648,47.0738,132043.0
2021-01-28 11:40:00,52.38,52.45,52.37,52.39,97314.0,47.0738,47.1367,47.0648,47.0828,97314.0
2021-01-28 11:50:00,52.39,52.39,52.19,52.21,146348.0,47.0828,47.0828,46.9031,46.921,146348.0
2021-01-28 12:00:00,52.21,52.24,52.15,52.23,154889.0,46.921,46.948,46.8671,46.939,154889.0
2021-01-28 12:10:00,52.24,52.26,52.2,52.21,88067.0,46.948,46.966,46.912,46.921,88067.0
2021-01-28 12:20:00,52.22,52.24,52.14,52.23,86174.0,46.93,46.948,46.8581,46.939,86174.0
2021-01-28 12:30:00,52.23,52.3,52.2,52.2,65743.0,46.939,47.0019,46.912,46.912,65743.0
2021-01-28 12:40:00,52.19,52.28,52.18,52.25,66452.0,46.9031,46.9839,46.8941,46.957,66452.0
2021-01-28 12:50:00,52.25,52.25,52.15,52.19,55096.0,46.957,46.957,46.8671,46.9031,55096.0
2021-01-28 13:00:00,52.19,52.23,52.14,52.17,64004.0,46.9031,46.939,46.8581,46.8851,64004.0
2021-01-28 13:10:00,52.17,52.18,52.12,52.16,48852.0,46.8851,46.8941,46.8401,46.8761,48852.0
2021-01-28 13:20:00,52.16,52.24,52.11,52.23,65522.0,46.8761,46.948,46.8312,46.939,65522.0
2021-01-28 13:30:00,52.23,52.29,52.21,52.28,38158.0,46.939,46.9929,46.921,46.9839,38158.0
2021-01-28 13:40:00,52.28,52.3,52.23,52.25,33426.0,46.9839,47.0019,46.939,46.957,33426.0
2021-01-28 13:50:00,52.24,52.27,52.22,52.24,66346.0,46.948,46.975,46.93,46.948,66346.0
2021-01-28 14:00:00,52.25,52.28,52.23,52.23,50299.0,46.957,46.9839,46.939,46.939,50299.0
2021-01-28 14:10:00,52.24,52.4,52.18,52.34,103289.0,46.948,47.0918,46.8941,47.0379,103289.0
2021-01-28 14:20:00,52.34,52.34,52.15,52.19,69257.0,47.0379,47.0379,46.8671,46.9031,69257.0
2021-01-28 14:30:00,52.19,52.21,52.1,52.14,56446.0,46.9031,46.921,46.8222,46.8581,56446.0
2021-01-28 14:40:00,52.15,52.24,52.14,52.23,51764.0,46.8671,46.948,46.8581,46.939,51764.0
2021-01-28 14:50:00,52.23,52.25,52.18,52.25,84646.0,46.939,46.957,46.8941,46.957,84646.0
2021-01-28 15:00:00,52.23,52.24,52.18,52.19,46905.0,46.939,46.948,46.8941,46.9031,46905.0
2021-01-28 15:10:00,52.2,52.24,52.14,52.16,79017.0,46.912,46.948,46.8581,46.8761,79017.0
2021-01-28 15:20:00,52.17,52.28,52.14,52.21,173399.0,46.8851,46.9839,46.8581,46.921,173399.0
2021-01-28 15:30:00,52.21,52.28,52.2,52.28,124312.0,46.921,46.9839,46.912,46.9839,124312.0
2021-01-28 15:40:00,52.28,52.28,52.21,52.24,122670.0,46.9839,46.9839,46.921,46.948,122670.0
2021-01-28 15:50:00,52.23,52.23,51.99,52.03,716903.0,46.939,46.939,46.7233,46.7593,716903.0
2021-01-29 09:30:00,51.76,51.87,51.58,51.73,433272.0,46.5166,46.6155,46.3549,46.4897,433272.0
2021-01-29 09:40:00,51.72,51.73,51.55,51.6,216556.0,46.4807,46.4897,46.3279,46.3728,216556.0
2021-01-29 09:50:00,51.6,51.77,51.55,51.71,166874.0,46.3728,46.5256,46.3279,46.4717,166874.0
2021-01-29 10:00:00,51.71,51.75,51.58,51.75,364291.0,46.4717,46.5076,46.3549,46.5076,364291.0
2021-01-29 10:10:00,51.76,52.21,51.73,52.12,772485.0,46.5166,46.921,46.4897,46.8401,772485.0
2021-01-29 10:20:00,52.11,52.12,51.89,51.96,456385.0,46.8312,46.8401,46.6334,46.6964,456385.0
2021-01-29 10:30:00,51.97,52.07,51.95,51.97,580093.0,46.7053,46.7952,46.6874,46.7053,580093.0
2021-01-29 10:40:00,51.97,52.0,51.71,51.74,281541.0,46.7053,46.7323,46.4717,46.4986,281541.0
2021-01-29 10:50:00,51.75,51.88,51.72,51.87,199971.0,46.5076,46.6245,46.4807,46.6155,199971.0
2021-01-29 11:00:00,51.87,51.91,51.6,51.72,385628.0,46.6155,46.6514,46.3728,46.4807,385628.0
2021-01-29 11:10:00,51.72,51.72,51.5,51.52,154276.0,46.4807,46.4807,46.283,46.3009,154276.0
2021-01-29 11:20:00,51.51,51.51,51.35,51.4,290460.0,46.2919,46.2919,46.1482,46.1931,290460.0
2021-01-29 11:30:00,51.39,51.4,51.2,51.26,237505.0,46.1841,46.1931,46.0133,46.0673,237505.0
2021-01-29 11:40:00,51.26,51.32,51.2,51.2,106686.0,46.0673,46.1212,46.0133,46.0133,106686.0
2021-01-29 11:50:00,51.21,51.22,51.13,51.14,115782.0,46.0223,46.0313,45.9504,45.9594,115782.0
2021-01-29 12:00:00,51.14,51.2,51.11,51.2,85659.0,45.9594,46.0133,45.9325,46.0133,85659.0
2021-01-29 12:10:00,51.19,51.2,50.91,50.92,257111.0,46.0044,46.0133,45.7527,45.7617,257111.0
2021-01-29 12:20:00,50.92,50.93,50.84,50.87,141149.0,45.7617,45.7707,45.6898,45.7168,141149.0
2021-01-29 12:30:00,50.87,50.92,50.68,50.7,153761.0,45.7168,45.7617,45.546,45.564,153761.0
2021-01-29 12:40:00,50.7,50.76,50.57,50.58,252177.0,45.564,45.6179,45.4472,45.4562,252177.0
2021-01-29 12:50:00,50.58,50.83,50.57,50.71,108960.0,45.4562,45.6808,45.4472,45.573,108960.0
2021-01-29 13:00:00,50.71,50.77,50.6,50.66,74340.0,45.573,45.6269,45.4741,45.528,74340.0
2021-01-29 13:10:00,50.66,50.7,50.51,50.53,114484.0,45.528,45.564,45.3932,45.4112,114484.0
2021-01-29 13:20:00,50.53,50.86,50.52,50.83,146428.0,45.4112,45.7078,45.4022,45.6808,146428.0
2021-01-29 13:30:00,50.83,50.83,50.72,50.74,102920.0,45.6808,45.6808,45.582,45.5999,102920.0
2021-01-29 13:40:00,50.73,50.84,50.67,50.69,108174.0,45.591,45.6898,45.537,45.555,108174.0
2021-01-29 13:50:00,50.69,50.71,50.63,50.65,128216.0,45.555,45.573,45.5011,45.5191,128216.0
2021-01-29 14:00:00,50.65,50.82,50.63,50.8,224876.0,45.5191,45.6718,45.5011,45.6539,224876.0
2021-01-29 14:10:00,50.8,50.88,50.8,50.84,84897.0,45.6539,45.7258,45.6539,45.6898,84897.0
2021-01-29 14:20:00,50.83,50.85,50.72,50.75,68724.0,45.6808,45.6988,45.582,45.6089,68724.0
2021-01-29 14:30:00,50.76,50.76,50.66,50.71,110953.0,45.6179,45.6179,45.528,45.573,110953.0
2021-01-29 14:40:00,50.72,50.8,50.64,50.74,105914.0,45.582,45.6539,45.5101,45.5999,105914.0
2021-01-29 14:50:00,50.74,50.8,50.7,50.71,196734.0,45.5999,45.6539,45.564,45.573,196734.0
2021-01-29 15:00:00,50.72,50.87,50.71,50.85,229205.0,45.582,45.7168,45.573,45.6988,229205.0
2021-01-29 15:10:00,50.85,50.88,50.81,50.86,248791.0,45.6988,45.7258,45.6629,45.7078,248791.0
2021-01-29 15:20:00,50.86,51.0,50.85,50.88,183098.0,45.7078,45.8336,45.6988,45.7258,183098.0
2021-01-29 15:30:00,50.87,50.93,50.74,50.75,218284.0,45.7168,45.7707,45.5999,45.6089,218284.0
2021-01-29 15:40:00,50.75,50.8,50.62,50.65,543103.0,45.6089,45.6539,45.4921,45.5191,543103.0
2021-01-29 15:50:00,50.65,50.78,50.54,50.58,1363359.0,45.5191,45.6359,45.4202,45.4562,1363359.0
2021-02-01 09:30:00,51.26,51.3,50.95,51.1,804197.0,46.0673,46.1032,45.7887,45.9235,804197.0
2021-02-01 09:40:00,51.11,51.16,50.88,50.9,324303.0,45.9325,45.9774,45.7258,45.7437,324303.0
2021-02-01 09:50:00,50.9,50.99,50.77,50.95,267575.0,45.7437,45.8246,45.6269,45.7887,267575.0
2021-02-01 10:00:00,50.95,50.95,50.8,50.83,298955.0,45.7887,45.7887,45.6539,45.6808,298955.0
2021-02-01 10:10:00,50.83,50.83,50.7,50.79,196830.0,45.6808,45.6808,45.564,45.6449,196830.0
2021-02-01 10:20:00,50.78,50.92,50.71,50.8,266280.0,45.6359,45.7617,45.573,45.6539,266280.0
2021-02-01 10:30:00,50.8,50.9,50.7,50.72,246779.0,45.6539,45.7437,45.564,45.582,246779.0
2021-02-01 10:40:00,50.72,50.75,50.66,50.7,319111.0,45.582,45.6089,45.528,45.564,319111.0
2021-02-01 10:50:00,50.7,50.71,50.59,50.63,600370.0,45.564,45.573,45.4651,45.5011,600370.0
2021-02-01 11:00:00,50.63,50.72,50.55,50.66,542384.0,45.5011,45.582,45.4292,45.528,542384.0
2021-02-01 11:10:00,50.66,50.67,50.54,50.61,378859.0,45.528,45.537,45.4202,45.4831,378859.0
2021-02-01 11:20:00,50.62,50.72,50.6,50.63,224819.0,45.4921,45.582,45.4741,45.5011,224819.0
2021-02-01 11:30:00,50.63,50.65,50.37,50.42,264860.0,45.5011,45.5191,45.2674,45.3124,264860.0
2021-02-01 11:40:00,50.42,50.53,50.41,50.46,246254.0,45.3124,45.4112,45.3034,45.3483,246254.0
2021-02-01 11:50:00,50.47,50.48,50.31,50.32,230434.0,45.3573,45.3663,45.2135,45.2225,230434.0
2021-02-01 12:00:00,50.32,50.47,50.31,50.41,221382.0,45.2225,45.3573,45.2135,45.3034,221382.0
2021-02-01 12:10:00,50.41,50.44,50.33,50.39,298710.0,45.3034,45.3303,45.2315,45.2854,298710.0
2021-02-01 12:20:00,50.4,50.45,50.34,50.37,263291.0,45.2944,45.3393,45.2405,45.2674,263291.0
2021-02-01 12:30:00,50.37,50.39,50.32,50.33,188866.0,45.2674,45.2854,45.2225,45.2315,188866.0
2021-02-01 12:40:00,50.33,50.4,50.29,50.34,242297.0,45.2315,45.2944,45.1955,45.2405,242297.0
2021-02-01 12:50:00,50.34,50.39,50.34,50.34,176926.0,45.2405,45.2854,45.2405,45.2405,176926.0
2021-02-01 13:00:00,50.34,50.38,50.32,50.35,102013.0,45.2405,45.2764,45.2225,45.2495,102013.0
2021-02-01 13:10:00,50.34,50.35,50.3,50.31,87198.0,45.2405,45.2495,45.2045,45.2135,87198.0
2021-02-01 13:20:00,50.31,50.33,50.3,50.3,89828.0,45.2135,45.2315,45.2045,45.2045,89828.0
2021-02-01 13:30:00,50.3,50.32,50.26,50.27,128393.0,45.2045,45.2225,45.1686,45.1776,128393.0
2021-02-01 13:40:00,50.27,50.3,50.21,50.22,149674.0,45.1776,45.2045,45.1236,45.1326,149674.0
2021-02-01 13:50:00,50.22,50.26,50.21,50.23,130312.0,45.1326,45.1686,45.1236,45.1416,130312.0
2021-02-01 14:00:00,50.24,50.24,50.22,50.22,87163.0,45.1506,45.1506,45.1326,45.1326,87163.0
2021-02-01 14:10:00,50.23,50.36,50.21,50.35,186528.0,45.1416,45.2584,45.1236,45.2495,186528.0
2021-02-01 14:20:00,50.36,50.38,50.33,50.36,133148.0,45.2584,45.2764,45.2315,45.2584,133148.0
2021-02-01 14:30:00,50.36,50.47,50.35,50.47,196602.0,45.2584,45.3573,45.2495,45.3573,196602.0
2021-02-01 14:40:00,50.47,50.48,50.44,50.46,195509.0,45.3573,45.3663,45.3303,45.3483,195509.0
2021-02-01 14:50:00,50.45,50.48,50.38,50.43,168165.0,45.3393,45.3663,45.2764,45.3213,168165.0
2021-02-01 15:00:00,50.42,50.47,50.41,50.45,166062.0,45.3124,45.3573,45.3034,45.3393,166062.0
2021-02-01 15:10:00,50.45,50.45,50.4,50.42,179956.0,45.3393,45.3393,45.2944,45.3124,179956.0
2021-02-01 15:20:00,50.41,50.45,50.4,50.41,184587.0,45.3034,45.3393,45.2944,45.3034,184587.0
2021-02-01 15:30:00,50.41,50.43,50.37,50.41,307144.0,45.3034,45.3213,45.2674,45.3034,307144.0
2021-02-01 15:40:00,50.41,50.49,50.38,50.44,489416.0,45.3034,45.3753,45.2764,45.3303,489416.0
2021-02-01 15:50:00,50.44,50.46,50.33,50.39,1274792.0,45.3303,45.3483,45.2315,45.2854,1274792.0
2021-02-02 09:30:00,50.52,50.54,50.21,50.41,754068.0,45.4022,45.4202,45.1236,45.3034,754068.0
2021-02-02 09:40:00,50.42,50.45,50.27,50.4,376575.0,45.3124,45.3393,45.1776,45.2944,376575.0
2021-02-02 09:50:00,50.41,50.47,50.31,50.44,365087.0,45.3034,45.3573,45.2135,45.3303,365087.0
2021-02-02 10:00:00,50.45,50.51,50.43,50.44,236598.0,45.3393,45.3932,45.3213,45.3303,236598.0
2021-02-02 10:10:00,50.44,50.45,50.27,50.33,307767.0,45.3303,45.3393,45.1776,45.2315,307767.0
2021-02-02 10:20:00,50.33,50.42,50.3,50.31,297070.0,45.2315,45.3124,45.2045,45.2135,297070.0
2021-02-02 10:30:00,50.31,50.42,50.3,50.3,272149.0,45.2135,45.3124,45.2045,45.2045,272149.0
2021-02-02 10:40:00,50.31,50.33,50.18,50.27,298982.0,45.2135,45.2315,45.0967,45.1776,298982.0
2021-02-02 10:50:00,50.28,50.33,50.19,50.19,207944.0,45.1865,45.2315,45.1057,45.1057,207944.0
2021-02-02 11:00:00,50.19,50.27,50.12,50.24,173054.0,45.1057,45.1776,45.0428,45.1506,173054.0
2021-02-02 11:10:00,50.25,50.3,50.21,50.26,163843.0,45.1596,45.2045,45.1236,45.1686,163843.0
2021-02-02 11:20:00,50.26,50.36,50.23,50.28,205361.0,45.1686,45.2584,45.1416,45.1865,205361.0
2021-02-02 11:30:00,50.28,50.29,50.17,50.26,245859.0,45.1865,45.1955,45.0877,45.1686,245859.0
2021-02-02 11:40:00,50.26,50.26,50.14,50.2,114508.0,45.1686,45.1686,45.0607,45.1146,114508.0
2021-02-02 11:50:00,50.2,50.23,50.15,50.15,112226.0,45.1146,45.1416,45.0697,45.0697,112226.0
2021-02-02 12:00:00,50.16,50.46,50.12,50.45,373047.0,45.0787,45.3483,45.0428,45.3393,373047.0
2021-02-02 12:10:00,50.45,50.63,50.34,50.34,288032.0,45.3393,45.5011,45.2405,45.2405,288032.0
2021-02-02 12:20:00,50.34,50.4,50.31,50.34,95263.0,45.2405,45.2944,45.2135,45.2405,95263.0
2021-02-02 12:30:00,50.35,50.37,50.18,50.21,134528.0,45.2495,45.2674,45.0967,45.1236,134528.0
2021-02-02 12:40:00,50.21,50.24,50.18,50.21,90977.0,45.1236,45.1506,45.0967,45.1236,90977.0
2021-02-02 12:50:00,50.22,50.23,50.16,50.22,130184.0,45.1326,45.1416,45.0787,45.1326,130184.0
2021-02-02 13:00:00,50.22,50.29,50.2,50.29,160486.0,45.1326,45.1955,45.1146,45.1955,160486.0
2021-02-02 13:10:00,50.29,50.32,50.26,50.28,148806.0,45.1955,45.2225,45.1686,45.1865,148806.0
2021-02-02 13:20:00,50.27,50.33,50.27,50.3,150759.0,45.1776,45.2315,45.1776,45.2045,150759.0
2021-02-02 13:30:00,50.3,50.33,50.26,50.3,122575.0,45.2045,45.2315,45.1686,45.2045,122575.0
2021-02-02 13:40:00,50.3,50.3,50.26,50.29,136933.0,45.2045,45.2045,45.1686,45.1955,136933.0
2021-02-02 13:50:00,50.29,50.29,50.18,50.18,105862.0,45.1955,45.1955,45.0967,45.0967,105862.0
2021-02-02 14:00:00,50.19,50.21,50.16,50.21,92966.0,45.1057,45.1236,45.0787,45.1236,92966.0
2021-02-02 14:10:00,50.21,50.27,50.18,50.27,166988.0,45.1236,45.1776,45.0967,45.1776,166988.0
2021-02-02 14:20:00,50.27,50.3,50.24,50.26,141599.0,45.1776,45.2045,45.1506,45.1686,141599.0
2021-02-02 14:30:00,50.27,50.33,50.27,50.3,93852.0,45.1776,45.2315,45.1776,45.2045,93852.0
2021-02-02 14:40:00,50.3,50.35,50.24,50.25,191489.0,45.2045,45.2495,45.1506,45.1596,191489.0
2021-02-02 14:50:00,50.25,50.25,50.12,50.15,202065.0,45.1596,45.1596,45.0428,45.0697,202065.0
2021-02-02 15:00:00,50.15,50.25,50.12,50.23,153813.0,45.0697,45.1596,45.0428,45.1416,153813.0
2021-02-02 15:10:00,50.23,50.3,50.19,50.25,206060.0,45.1416,45.2045,45.1057,45.1596,206060.0
2021-02-02 15:20:00,50.25,50.3,50.24,50.26,188814.0,45.1596,45.2045,45.1506,45.1686,188814.0
2021-02-02 15:30:00,50.25,50.33,50.25,50.28,275280.0,45.1596,45.2315,45.1596,45.1865,275280.0
2021-02-02 15:40:00,50.28,50.29,50.16,50.17,343407.0,45.1865,45.1955,45.0787,45.0877,343407.0
2021-02-02 15:50:00,50.16,50.19,50.02,50.08,1044113.0,45.0787,45.1057,44.9529,45.0068,1044113.0
2021-02-03 09:30:00,50.17,50.34,50.02,50.21,424443.0,45.0877,45.2405,44.9529,45.1236,424443.0
2021-02-03 09:40:00,50.21,50.24,50.09,50.2,311796.0,45.1236,45.1506,45.0158,45.1146,311796.0
2021-02-03 09:50:00,50.19,50.24,50.07,50.1,196981.0,45.1057,45.1506,44.9978,45.0248,196981.0
2021-02-03 10:00:00,50.11,50.2,50.01,50.04,267064.0,45.0338,45.1146,44.9439,44.9709,267064.0
2021-02-03 10:10:00,50.04,50.09,49.92,49.92,310326.0,44.9709,45.0158,44.863,44.863,310326.0
2021-02-03 10:20:00,49.92,49.97,49.79,49.86,217323.0,44.863,44.9079,44.7462,44.8091,217323.0
2021-02-03 10:30:00,49.85,49.87,49.81,49.83,140305.0,44.8001,44.8181,44.7642,44.7821,140305.0
2021-02-03 10:40:00,49.83,49.89,49.77,49.77,163363.0,44.7821,44.8361,44.7282,44.7282,163363.0
2021-02-03 10:50:00,49.77,49.86,49.72,49.85,123920.0,44.7282,44.8091,44.6833,44.8001,123920.0
2021-02-03 11:00:00,49.85,49.85,49.78,49.81,83039.0,44.8001,44.8001,44.7372,44.7642,83039.0
2021-02-03 11:10:00,49.81,49.84,49.75,49.79,113988.0,44.7642,44.7911,44.7102,44.7462,113988.0
2021-02-03 11:20:00,49.79,49.83,49.77,49.79,80276.0,44.7462,44.7821,44.7282,44.7462,80276.0
2021-02-03 11:30:00,49.8,49.88,49.77,49.87,180702.0,44.7552,44.8271,44.7282,44.8181,180702.0
2021-02-03 11:40:00,49.87,49.96,49.86,49.9,147524.0,44.8181,44.899,44.8091,44.845,147524.0
2021-02-03 11:50:00,49.9,49.9,49.83,49.89,88113.0,44.845,44.845,44.7821,44.8361,88113.0
2021-02-03 12:00:00,49.89,49.92,49.87,49.89,76031.0,44.8361,44.863,44.8181,44.8361,76031.0
2021-02-03 12:10:00,49.88,49.92,49.83,49.88,68820.0,44.8271,44.863,44.7821,44.8271,68820.0
2021-02-03 12:20:00,49.88,49.89,49.83,49.86,72120.0,44.8271,44.8361,44.7821,44.8091,72120.0
2021-02-03 12:30:00,49.85,49.87,49.82,49.87,82417.0,44.8001,44.8181,44.7731,44.8181,82417.0
2021-02-03 12:40:00,49.87,49.93,49.83,49.92,80845.0,44.8181,44.872,44.7821,44.863,80845.0
2021-02-03 12:50:00,49.92,49.93,49.86,49.86,74506.0,44.863,44.872,44.8091,44.8091,74506.0
2021-02-03 13:00:00,49.86,49.91,49.86,49.89,67040.0,44.8091,44.854,44.8091,44.8361,67040.0
2021-02-03 13:10:00,49.89,49.98,49.88,49.95,85487.0,44.8361,44.9169,44.8271,44.89,85487.0
2021-02-03 13:20:00,49.95,49.98,49.92,49.97,68886.0,44.89,44.9169,44.863,44.9079,68886.0
2021-02-03 13:30:00,49.96,49.97,49.91,49.94,71148.0,44.899,44.9079,44.854,44.881,71148.0
2021-02-03 13:40:00,49.93,49.98,49.92,49.98,103546.0,44.872,44.9169,44.863,44.9169,103546.0
2021-02-03 13:50:00,49.98,50.0,49.95,50.0,62569.0,44.9169,44.9349,44.89,44.9349,62569.0
2021-02-03 14:00:00,49.99,50.09,49.98,50.08,96298.0,44.9259,45.0158,44.9169,45.0068,96298.0
2021-02-03 14:10:00,50.08,50.09,50.04,50.07,79207.0,45.0068,45.0158,44.9709,44.9978,79207.0
2021-02-03 14:20:00,50.07,50.08,50.01,50.02,82113.0,44.9978,45.0068,44.9439,44.9529,82113.0
2021-02-03 14:30:00,50.02,50.09,50.01,50.04,97992.0,44.9529,45.0158,44.9439,44.9709,97992.0
2021-02-03 14:40:00,50.05,50.07,50.01,50.01,71117.0,44.9798,44.9978,44.9439,44.9439,71117.0
2021-02-03 14:50:00,50.02,50.04,49.98,49.98,102409.0,44.9529,44.9709,44.9169,44.9169,102409.0
2021-02-03 15:00:00,49.98,50.0,49.94,49.96,118233.0,44.9169,44.9349,44.881,44.899,118233.0
2021-02-03 15:10:00,49.96,49.98,49.92,49.93,86443.0,44.899,44.9169,44.863,44.872,86443.0
2021-02-03 15:20:00,49.93,50.09,49.93,50.08,284587.0,44.872,45.0158,44.872,45.0068,284587.0
2021-02-03 15:30:00,50.07,50.09,50.0,50.01,225946.0,44.9978,45.0158,44.9349,44.9439,225946.0
2021-02-03 15:40:00,50.01,50.14,50.0,50.09,230398.0,44.9439,45.0607,44.9349,45.0158,230398.0
2021-02-03 15:50:00,50.08,50.13,50.01,50.01,868879.0,45.0068,45.0517,44.9439,44.9439,868879.0
2021-02-04 09:30:00,50.3,50.39,50.16,50.26,397509.0,45.2045,45.2854,45.0787,45.1686,397509.0
2021-02-04 09:40:00,50.26,50.34,50.23,50.32,199967.0,45.1686,45.2405,45.1416,45.2225,199967.0
2021-02-04 09:50:00,50.32,50.32,50.19,50.25,221510.0,45.2225,45.2225,45.1057,45.1596,221510.0
2021-02-04 10:00:00,50.25,50.36,50.22,50.3,158808.0,45.1596,45.2584,45.1326,45.2045,158808.0
2021-02-04 10:10:00,50.3,50.37,50.25,50.26,203597.0,45.2045,45.2674,45.1596,45.1686,203597.0
2021-02-04 10:20:00,50.26,50.27,50.06,50.15,188494.0,45.1686,45.1776,44.9888,45.0697,188494.0
2021-02-04 10:30:00,50.15,50.16,50.04,50.13,150592.0,45.0697,45.0787,44.9709,45.0517,150592.0
2021-02-04 10:40:00,50.14,50.22,50.08,50.16,101543.0,45.0607,45.1326,45.0068,45.0787,101543.0
2021-02-04 10:50:00,50.17,50.31,50.15,50.28,108012.0,45.0877,45.2135,45.0697,45.1865,108012.0
2021-02-04 11:00:00,50.29,50.31,50.23,50.3,292362.0,45.1955,45.2135,45.1416,45.2045,292362.0
2021-02-04 11:10:00,50.3,50.34,50.24,50.28,213815.0,45.2045,45.2405,45.1506,45.1865,213815.0
2021-02-04 11:20:00,50.28,50.32,50.26,50.29,218533.0,45.1865,45.2225,45.1686,45.1955,218533.0
2021-02-04 11:30:00,50.28,50.37,50.21,50.35,336916.0,45.1865,45.2674,45.1236,45.2495,336916.0
2021-02-04 11:40:00,50.34,50.36,50.26,50.26,79440.0,45.2405,45.2584,45.1686,45.1686,79440.0
2021-02-04 11:50:00,50.27,50.3,50.24,50.3,62856.0,45.1776,45.2045,45.1506,45.2045,62856.0
2021-02-04 12:00:00,50.29,50.32,50.26,50.3,86936.0,45.1955,45.2225,45.1686,45.2045,86936.0
2021-02-04 12:10:00,50.29,50.31,50.26,50.3,67482.0,45.1955,45.2135,45.1686,45.2045,67482.0
2021-02-04 12:20:00,50.29,50.32,50.27,50.32,63111.0,45.1955,45.2225,45.1776,45.2225,63111.0
2021-02-04 12:30:00,50.31,50.4,50.3,50.37,131357.0,45.2135,45.2944,45.2045,45.2674,131357.0
2021-02-04 12:40:00,50.37,50.4,50.36,50.38,55774.0,45.2674,45.2944,45.2584,45.2764,55774.0
2021-02-04 12:50:00,50.39,50.41,50.37,50.38,54325.0,45.2854,45.3034,45.2674,45.2764,54325.0
2021-02-04 13:00:00,50.38,50.43,50.37,50.38,70707.0,45.2764,45.3213,45.2674,45.2764,70707.0
2021-02-04 13:10:00,50.39,50.4,50.38,50.39,44589.0,45.2854,45.2944,45.2764,45.2854,44589.0
2021-02-04 13:20:00,50.39,50.42,50.35,50.38,75151.0,45.2854,45.3124,45.2495,45.2764,75151.0
2021-02-04 13:30:00,50.39,50.39,50.32,50.33,58070.0,45.2854,45.2854,45.2225,45.2315,58070.0
2021-02-04 13:40:00,50.33,50.34,50.28,50.3,58179.0,45.2315,45.2405,45.1865,45.2045,58179.0
2021-02-04 13:50:00,50.29,50.3,50.22,50.23,43055.0,45.1955,45.2045,45.1326,45.1416,43055.0
2021-02-04 14:00:00,50.23,50.29,50.22,50.29,79928.0,45.1416,45.1955,45.1326,45.1955,79928.0
2021-02-04 14:10:00,50.29,50.29,50.22,50.23,45914.0,45.1955,45.1955,45.1326,45.1416,45914.0
2021-02-04 14:20:00,50.23,50.27,50.21,50.27,57995.0,45.1416,45.1776,45.1236,45.1776,57995.0
2021-02-04 14:30:00,50.27,50.3,50.23,50.28,55482.0,45.1776,45.2045,45.1416,45.1865,55482.0
2021-02-04 14:40:00,50.28,50.34,50.27,50.32,72217.0,45.1865,45.2405,45.1776,45.2225,72217.0
2021-02-04 14:50:00,50.32,50.34,50.29,50.33,79801.0,45.2225,45.2405,45.1955,45.2315,79801.0
2021-02-04 15:00:00,50.34,50.35,50.31,50.33,61454.0,45.2405,45.2495,45.2135,45.2315,61454.0
2021-02-04 15:10:00,50.33,50.35,50.28,50.35,111982.0,45.2315,45.2495,45.1865,45.2495,111982.0
2021-02-04 15:20:00,50.34,50.35,50.3,50.34,90342.0,45.2405,45.2495,45.2045,45.2405,90342.0
2021-02-04 15:30:00,50.34,50.39,50.32,50.39,133284.0,45.2405,45.2854,45.2225,45.2854,133284.0
2021-02-04 15:40:00,50.39,50.45,50.38,50.39,180142.0,45.2854,45.3393,45.2764,45.2854,180142.0
2021-02-04 15:50:00,50.38,50.41,50.3,50.36,586260.0,45.2764,45.3034,45.2045,45.2584,586260.0
2021-02-05 09:30:00,49.95,50.1,49.83,49.89,479561.0,44.89,45.0248,44.7821,44.8361,479561.0
2021-02-05 09:40:00,49.89,50.0,49.89,49.99,280490.0,44.8361,44.9349,44.8361,44.9259,280490.0
2021-02-05 09:50:00,50.0,50.09,49.87,49.91,230207.0,44.9349,45.0158,44.8181,44.854,230207.0
2021-02-05 10:00:00,49.91,49.92,49.76,49.82,296117.0,44.854,44.863,44.7192,44.7731,296117.0
2021-02-05 10:10:00,49.83,49.86,49.67,49.69,174492.0,44.7821,44.8091,44.6383,44.6563,174492.0
2021-02-05 10:20:00,49.7,49.77,49.65,49.76,306342.0,44.6653,44.7282,44.6204,44.7192,306342.0
2021-02-05 10:30:00,49.76,49.86,49.75,49.78,358103.0,44.7192,44.8091,44.7102,44.7372,358103.0
2021-02-05 10:40:00,49.78,49.88,49.77,49.85,268041.0,44.7372,44.8271,44.7282,44.8001,268041.0
2021-02-05 10:50:00,49.86,49.89,49.84,49.87,315752.0,44.8091,44.8361,44.7911,44.8181,315752.0
2021-02-05 11:00:00,49.88,49.99,49.87,49.92,279847.0,44.8271,44.9259,44.8181,44.863,279847.0
2021-02-05 11:10:00,49.92,49.93,49.84,49.9,153282.0,44.863,44.872,44.7911,44.845,153282.0
2021-02-05 11:20:00,49.9,49.95,49.85,49.87,258127.0,44.845,44.89,44.8001,44.8181,258127.0
2021-02-05 11:30:00,49.87,49.95,49.84,49.92,261984.0,44.8181,44.89,44.7911,44.863,261984.0
2021-02-05 11:40:00,49.92,49.94,49.9,49.91,86153.0,44.863,44.881,44.845,44.854,86153.0
2021-02-05 11:50:00,49.91,49.94,49.86,49.89,105245.0,44.854,44.881,44.8091,44.8361,105245.0
2021-02-05 12:00:00,49.89,49.89,49.84,49.84,103298.0,44.8361,44.8361,44.7911,44.7911,103298.0
2021-02-05 12:10:00,49.84,49.85,49.78,49.8,154100.0,44.7911,44.8001,44.7372,44.7552,154100.0
2021-02-05 12:20:00,49.81,49.82,49.76,49.8,73799.0,44.7642,44.7731,44.7192,44.7552,73799.0
2021-02-05 12:30:00,49.81,49.82,49.76,49.78,71121.0,44.7642,44.7731,44.7192,44.7372,71121.0
2021-02-05 12:40:00,49.77,49.82,49.77,49.8,85993.0,44.7282,44.7731,44.7282,44.7552,85993.0
2021-02-05 12:50:00,49.8,49.84,49.8,49.82,69560.0,44.7552,44.7911,44.7552,44.7731,69560.0
2021-02-05 13:00:00,49.83,49.83,49.79,49.8,91374.0,44.7821,44.7821,44.7462,44.7552,91374.0
2021-02-05 13:10:00,49.79,49.8,49.75,49.77,94940.0,44.7462,44.7552,44.7102,44.7282,94940.0
2021-02-05 13:20:00,49.78,49.8,49.76,49.78,91379.0,44.7372,44.7552,44.7192,44.7372,91379.0
2021-02-05 13:30:00,49.78,49.88,49.77,49.86,90460.0,44.7372,44.8271,44.7282,44.8091,90460.0
2021-02-05 13:40:00,49.85,49.87,49.81,49.84,100717.0,44.8001,44.8181,44.7642,44.7911,100717.0
2021-02-05 13:50:00,49.84,49.84,49.76,49.79,182757.0,44.7911,44.7911,44.7192,44.7462,182757.0
2021-02-05 14:00:00,49.79,49.79,49.75,49.78,146116.0,44.7462,44.7462,44.7102,44.7372,146116.0
2021-02-05 14:10:00,49.77,49.81,49.76,49.78,125462.0,44.7282,44.7642,44.7192,44.7372,125462.0
2021-02-05 14:20:00,49.78,49.82,49.75,49.81,156105.0,44.7372,44.7731,44.7102,44.7642,156105.0
2021-02-05 14:30:00,49.82,49.82,49.72,49.73,208915.0,44.7731,44.7731,44.6833,44.6923,208915.0
2021-02-05 14:40:00,49.73,49.76,49.71,49.73,135773.0,44.6923,44.7192,44.6743,44.6923,135773.0
2021-02-05 14:50:00,49.73,49.74,49.72,49.73,154640.0,44.6923,44.7012,44.6833,44.6923,154640.0
2021-02-05 15:00:00,49.73,49.75,49.68,49.73,143980.0,44.6923,44.7102,44.6473,44.6923,143980.0
2021-02-05 15:10:00,49.73,49.77,49.69,49.72,163989.0,44.6923,44.7282,44.6563,44.6833,163989.0
2021-02-05 15:20:00,49.72,49.73,49.68,49.71,190919.0,44.6833,44.6923,44.6473,44.6743,190919.0
2021-02-05 15:30:00,49.71,49.75,49.7,49.75,210630.0,44.6743,44.7102,44.6653,44.7102,210630.0
2021-02-05 15:40:00,49.74,49.8,49.7,49.71,334218.0,44.7012,44.7552,44.6653,44.6743,334218.0
2021-02-05 15:50:00,49.72,49.74,49.66,49.72,1122534.0,44.6833,44.7012,44.6294,44.6833,1122534.0
2021-02-08 09:30:00,50.1,50.18,49.88,50.17,684334.0,45.0248,45.0967,44.8271,45.0877,684334.0
2021-02-08 09:40:00,50.17,50.3,50.03,50.22,599210.0,45.0877,45.2045,44.9619,45.1326,599210.0
2021-02-08 09:50:00,50.23,50.33,50.21,50.28,339266.0,45.1416,45.2315,45.1236,45.1865,339266.0
2021-02-08 10:00:00,50.28,50.53,50.27,50.35,403267.0,45.1865,45.4112,45.1776,45.2495,403267.0
2021-02-08 10:10:00,50.36,50.36,50.3,50.34,207368.0,45.2584,45.2584,45.2045,45.2405,207368.0
2021-02-08 10:20:00,50.34,50.36,50.17,50.22,372797.0,45.2405,45.2584,45.0877,45.1326,372797.0
2021-02-08 10:30:00,50.21,50.22,50.11,50.15,239770.0,45.1236,45.1326,45.0338,45.0697,239770.0
2021-02-08 10:40:00,50.15,50.27,50.12,50.24,133409.0,45.0697,45.1776,45.0428,45.1506,133409.0
2021-02-08 10:50:00,50.25,50.29,50.18,50.2,136696.0,45.1596,45.1955,45.0967,45.1146,136696.0
2021-02-08 11:00:00,50.2,50.23,50.13,50.15,135603.0,45.1146,45.1416,45.0517,45.0697,135603.0
2021-02-08 11:10:00,50.15,50.15,50.06,50.08,139081.0,45.0697,45.0697,44.9888,45.0068,139081.0
2021-02-08 11:20:00,50.07,50.1,50.02,50.02,118116.0,44.9978,45.0248,44.9529,44.9529,118116.0
2021-02-08 11:30:00,50.02,50.05,49.88,49.9,158582.0,44.9529,44.9798,44.8271,44.845,158582.0
2021-02-08 11:40:00,49.89,49.96,49.8,49.95,117136.0,44.8361,44.899,44.7552,44.89,117136.0
2021-02-08 11:50:00,49.96,49.99,49.94,49.95,73003.0,44.899,44.9259,44.881,44.89,73003.0
2021-02-08 12:00:00,49.95,50.03,49.94,50.01,66211.0,44.89,44.9619,44.881,44.9439,66211.0
2021-02-08 12:10:00,50.01,50.05,49.99,50.01,56873.0,44.9439,44.9798,44.9259,44.9439,56873.0
2021-02-08 12:20:00,50.01,50.02,49.96,49.98,95163.0,44.9439,44.9529,44.899,44.9169,95163.0
2021-02-08 12:30:00,49.98,49.99,49.92,49.95,116556.0,44.9169,44.9259,44.863,44.89,116556.0
2021-02-08 12:40:00,49.95,50.02,49.94,49.95,141432.0,44.89,44.9529,44.881,44.89,141432.0
2021-02-08 12:50:00,49.96,49.96,49.91,49.94,53468.0,44.899,44.899,44.854,44.881,53468.0
2021-02-08 13:00:00,49.94,49.94,49.85,49.91,85815.0,44.881,44.881,44.8001,44.854,85815.0
2021-02-08 13:10:00,49.91,49.93,49.86,49.9,86089.0,44.854,44.872,44.8091,44.845,86089.0
2021-02-08 13:20:00,49.9,49.92,49.82,49.87,116269.0,44.845,44.863,44.7731,44.8181,116269.0
2021-02-08 13:30:00,49.87,49.97,49.87,49.97,120140.0,44.8181,44.9079,44.8181,44.9079,120140.0
2021-02-08 13:40:00,49.97,50.0,49.95,49.96,124297.0,44.9079,44.9349,44.89,44.899,124297.0
2021-02-08 13:50:00,49.96,49.96,49.89,49.93,100590.0,44.899,44.899,44.8361,44.872,100590.0
2021-02-08 14:00:00,49.93,49.93,49.88,49.89,81135.0,44.872,44.872,44.8271,44.8361,81135.0
2021-02-08 14:10:00,49.89,49.96,49.88,49.91,81852.0,44.8361,44.899,44.8271,44.854,81852.0
2021-02-08 14:20:00,49.92,49.96,49.91,49.95,94573.0,44.863,44.899,44.854,44.89,94573.0
2021-02-08 14:30:00,49.95,49.96,49.9,49.92,87495.0,44.89,44.899,44.845,44.863,87495.0
2021-02-08 14:40:00,49.91,49.97,49.9,49.94,76180.0,44.854,44.9079,44.845,44.881,76180.0
2021-02-08 14:50:00,49.93,49.96,49.91,49.93,92053.0,44.872,44.899,44.854,44.872,92053.0
2021-02-08 15:00:00,49.93,49.95,49.9,49.91,107858.0,44.872,44.89,44.845,44.854,107858.0
2021-02-08 15:10:00,49.91,49.99,49.9,49.97,120460.0,44.854,44.9259,44.845,44.9079,120460.0
2021-02-08 15:20:00,49.97,50.04,49.96,50.03,144548.0,44.9079,44.9709,44.899,44.9619,144548.0
2021-02-08 15:30:00,50.04,50.11,50.03,50.1,88901.0,44.9709,45.0338,44.9619,45.0248,88901.0
2021-02-08 15:40:00,50.1,50.12,50.08,50.09,128635.0,45.0248,45.0428,45.0068,45.0158,128635.0
2021-02-08 15:50:00,50.09,50.13,50.01,50.05,567727.0,45.0158,45.0517,44.9439,44.9798,567727.0
2021-02-09 09:30:00,50.13,50.29,50.04,50.27,401436.0,45.0517,45.1955,44.9709,45.1776,401436.0
2021-02-09 09:40:00,50.28,50.43,50.21,50.43,308255.0,45.1865,45.3213,45.1236,45.3213,308255.0
2021-02-09 09:50:00,50.44,50.53,50.35,50.45,286675.0,45.3303,45.4112,45.2495,45.3393,286675.0
2021-02-09 10:00:00,50.46,50.52,50.37,50.52,174921.0,45.3483,45.4022,45.2674,45.4022,174921.0
2021-02-09 10:10:00,50.53,50.64,50.5,50.58,189753.0,45.4112,45.5101,45.3843,45.4562,189753.0
2021-02-09 10:20:00,50.58,50.59,50.53,50.55,160959.0,45.4562,45.4651,45.4112,45.4292,160959.0
2021-02-09 10:30:00,50.56,50.59,50.45,50.52,207985.0,45.4382,45.4651,45.3393,45.4022,207985.0
2021-02-09 10:40:00,50.52,50.55,50.45,50.48,122247.0,45.4022,45.4292,45.3393,45.3663,122247.0
2021-02-09 10:50:00,50.47,50.5,50.41,50.45,143690.0,45.3573,45.3843,45.3034,45.3393,143690.0
2021-02-09 11:00:00,50.45,50.45,50.33,50.39,163825.0,45.3393,45.3393,45.2315,45.2854,163825.0
2021-02-09 11:10:00,50.39,50.45,50.35,50.37,164364.0,45.2854,45.3393,45.2495,45.2674,164364.0
2021-02-09 11:20:00,50.36,50.49,50.35,50.36,127393.0,45.2584,45.3753,45.2495,45.2584,127393.0
2021-02-09 11:30:00,50.37,50.39,50.3,50.34,172469.0,45.2674,45.2854,45.2045,45.2405,172469.0
2021-02-09 11:40:00,50.34,50.37,50.31,50.32,69622.0,45.2405,45.2674,45.2135,45.2225,69622.0
2021-02-09 11:50:00,50.32,50.32,50.27,50.3,63589.0,45.2225,45.2225,45.1776,45.2045,63589.0
2021-02-09 12:00:00,50.3,50.33,50.27,50.29,80285.0,45.2045,45.2315,45.1776,45.1955,80285.0
2021-02-09 12:10:00,50.29,50.35,50.27,50.33,120427.0,45.1955,45.2495,45.1776,45.2315,120427.0
2021-02-09 12:20:00,50.33,50.36,50.3,50.3,71099.0,45.2315,45.2584,45.2045,45.2045,71099.0
2021-02-09 12:30:00,50.3,50.3,50.26,50.27,85617.0,45.2045,45.2045,45.1686,45.1776,85617.0
2021-02-09 12:40:00,50.26,50.29,50.21,50.26,140542.0,45.1686,45.1955,45.1236,45.1686,140542.0
2021-02-09 12:50:00,50.26,50.36,50.24,50.34,73950.0,45.1686,45.2584,45.1506,45.2405,73950.0
2021-02-09 13:00:00,50.34,50.4,50.33,50.34,116228.0,45.2405,45.2944,45.2315,45.2405,116228.0
2021-02-09 13:10:00,50.34,50.39,50.3,50.32,109500.0,45.2405,45.2854,45.2045,45.2225,109500.0
2021-02-09 13:20:00,50.31,50.33,50.26,50.27,105088.0,45.2135,45.2315,45.1686,45.1776,105088.0
2021-02-09 13:30:00,50.27,50.28,50.21,50.21,70768.0,45.1776,45.1865,45.1236,45.1236,70768.0
2021-02-09 13:40:00,50.22,50.29,50.18,50.26,118227.0,45.1326,45.1955,45.0967,45.1686,118227.0
2021-02-09 13:50:00,50.26,50.28,50.22,50.23,77402.0,45.1686,45.1865,45.1326,45.1416,77402.0
2021-02-09 14:00:00,50.23,50.28,50.22,50.24,58409.0,45.1416,45.1865,45.1326,45.1506,58409.0
2021-02-09 14:10:00,50.23,50.31,50.23,50.31,74184.0,45.1416,45.2135,45.1416,45.2135,74184.0
2021-02-09 14:20:00,50.31,50.36,50.29,50.35,116212.0,45.2135,45.2584,45.1955,45.2495,116212.0
2021-02-09 14:30:00,50.34,50.41,50.33,50.39,97770.0,45.2405,45.3034,45.2315,45.2854,97770.0
2021-02-09 14:40:00,50.39,50.41,50.31,50.33,204804.0,45.2854,45.3034,45.2135,45.2315,204804.0
2021-02-09 14:50:00,50.33,50.37,50.31,50.37,117102.0,45.2315,45.2674,45.2135,45.2674,117102.0
2021-02-09 15:00:00,50.37,50.4,50.33,50.4,176366.0,45.2674,45.2944,45.2315,45.2944,176366.0
2021-02-09 15:10:00,50.39,50.4,50.34,50.37,131020.0,45.2854,45.2944,45.2405,45.2674,131020.0
2021-02-09 15:20:00,50.36,50.37,50.31,50.31,112702.0,45.2584,45.2674,45.2135,45.2135,112702.0
2021-02-09 15:30:00,50.32,50.42,50.31,50.42,133384.0,45.2225,45.3124,45.2135,45.3124,133384.0
2021-02-09 15:40:00,50.41,50.44,50.36,50.37,226480.0,45.3034,45.3303,45.2584,45.2674,226480.0
2021-02-09 15:50:00,50.36,50.42,50.34,50.41,614224.0,45.2584,45.3124,45.2405,45.3034,614224.0
2021-02-10 09:30:00,50.78,50.84,50.69,50.71,429127.0,45.6359,45.6898,45.555,45.573,429127.0
2021-02-10 09:40:00,50.7,50.73,50.63,50.68,225252.0,45.564,45.591,45.5011,45.546,225252.0
2021-02-10 09:50:00,50.68,50.73,50.6,50.63,186597.0,45.546,45.591,45.4741,45.5011,186597.0
2021-02-10 10:00:00,50.62,50.66,50.47,50.49,268154.0,45.4921,45.528,45.3573,45.3753,268154.0
2021-02-10 10:10:00,50.49,50.57,50.31,50.31,557528.0,45.3753,45.4472,45.2135,45.2135,557528.0
2021-02-10 10:20:00,50.3,50.3,49.97,50.09,450184.0,45.2045,45.2045,44.9079,45.0158,450184.0
2021-02-10 10:30:00,50.09,50.09,49.94,49.98,271680.0,45.0158,45.0158,44.881,44.9169,271680.0
2021-02-10 10:40:00,49.98,49.99,49.75,49.86,366916.0,44.9169,44.9259,44.7102,44.8091,366916.0
2021-02-10 10:50:00,49.87,50.04,49.82,50.01,213431.0,44.8181,44.9709,44.7731,44.9439,213431.0
2021-02-10 11:00:00,50.01,50.13,49.91,50.11,279953.0,44.9439,45.0517,44.854,45.0338,279953.0
2021-02-10 11:10:00,50.12,50.24,50.12,50.21,128000.0,45.0428,45.1506,45.0428,45.1236,128000.0
2021-02-10 11:20:00,50.2,50.27,50.06,50.06,132220.0,45.1146,45.1776,44.9888,44.9888,132220.0
2021-02-10 11:30:00,50.07,50.14,49.91,50.07,196759.0,44.9978,45.0607,44.854,44.9978,196759.0
2021-02-10 11:40:00,50.07,50.09,50.01,50.03,96891.0,44.9978,45.0158,44.9439,44.9619,96891.0
2021-02-10 11:50:00,50.03,50.07,49.97,49.98,71529.0,44.9619,44.9978,44.9079,44.9169,71529.0
2021-02-10 12:00:00,49.98,50.0,49.86,49.91,103310.0,44.9169,44.9349,44.8091,44.854,103310.0
2021-02-10 12:10:00,49.91,49.97,49.9,49.92,68918.0,44.854,44.9079,44.845,44.863,68918.0
2021-02-10 12:20:00,49.91,49.92,49.83,49.86,84825.0,44.854,44.863,44.7821,44.8091,84825.0
2021-02-10 12:30:00,49.86,49.91,49.84,49.87,92872.0,44.8091,44.854,44.7911,44.8181,92872.0
2021-02-10 12:40:00,49.87,49.96,49.87,49.95,72440.0,44.8181,44.899,44.8181,44.89,72440.0
2021-02-10 12:50:00,49.94,49.99,49.94,49.95,81551.0,44.881,44.9259,44.881,44.89,81551.0
2021-02-10 13:00:00,49.95,49.98,49.92,49.94,64737.0,44.89,44.9169,44.863,44.881,64737.0
2021-02-10 13:10:00,49.93,49.99,49.92,49.97,62584.0,44.872,44.9259,44.863,44.9079,62584.0
2021-02-10 13:20:00,49.96,50.0,49.95,49.96,53624.0,44.899,44.9349,44.89,44.899,53624.0
2021-02-10 13:30:00,49.96,49.99,49.93,49.95,74882.0,44.899,44.9259,44.872,44.89,74882.0
2021-02-10 13:40:00,49.95,49.97,49.92,49.93,80266.0,44.89,44.9079,44.863,44.872,80266.0
2021-02-10 13:50:00,49.92,49.99,49.9,49.98,127005.0,44.863,44.9259,44.845,44.9169,127005.0
2021-02-10 14:00:00,49.98,50.04,49.96,50.02,120840.0,44.9169,44.9709,44.899,44.9529,120840.0
2021-02-10 14:10:00,50.01,50.03,49.93,49.96,74375.0,44.9439,44.9619,44.872,44.899,74375.0
2021-02-10 14:20:00,49.97,50.0,49.92,49.99,83536.0,44.9079,44.9349,44.863,44.9259,83536.0
2021-02-10 14:30:00,49.99,50.03,49.96,50.03,57469.0,44.9259,44.9619,44.899,44.9619,57469.0
2021-02-10 14:40:00,50.04,50.15,50.03,50.14,106448.0,44.9709,45.0697,44.9619,45.0607,106448.0
2021-02-10 14:50:00,50.14,50.18,50.13,50.16,89379.0,45.0607,45.0967,45.0517,45.0787,89379.0
2021-02-10 15:00:00,50.16,50.24,50.16,50.22,313276.0,45.0787,45.1506,45.0787,45.1326,313276.0
2021-02-10 15:10:00,50.21,50.39,50.21,50.39,258640.0,45.1236,45.2854,45.1236,45.2854,258640.0
2021-02-10 15:20:00,50.39,50.5,50.39,50.44,298221.0,45.2854,45.3843,45.2854,45.3303,298221.0
2021-02-10 15:30:00,50.44,50.46,50.14,50.15,238563.0,45.3303,45.3483,45.0607,45.0697,238563.0
2021-02-10 15:40:00,50.16,50.16,50.03,50.09,341695.0,45.0787,45.0787,44.9619,45.0158,341695.0
2021-02-10 15:50:00,50.08,50.11,49.94,49.97,939950.0,45.0068,45.0338,44.881,44.9079,939950.0
2021-02-11 09:30:00,50.35,50.38,49.8,50.18,954605.0,45.2495,45.2764,44.7552,45.0967,954605.0
2021-02-11 09:40:00,50.18,50.22,49.96,49.97,433027.0,45.0967,45.1326,44.899,44.9079,433027.0
2021-02-11 09:50:00,49.97,49.98,49.62,49.66,544371.0,44.9079,44.9169,44.5934,44.6294,544371.0
2021-02-11 10:00:00,49.68,49.83,49.66,49.77,408860.0,44.6473,44.7821,44.6294,44.7282,408860.0
2021-02-11 10:10:00,49.77,50.0,49.76,49.89,287551.0,44.7282,44.9349,44.7192,44.8361,287551.0
2021-02-11 10:20:00,49.89,50.24,49.88,50.24,335722.0,44.8361,45.1506,44.8271,45.1506,335722.0
2021-02-11 10:30:00,50.23,50.43,50.18,50.23,293834.0,45.1416,45.3213,45.0967,45.1416,293834.0
2021-02-11 10:40:00,50.23,50.3,50.02,50.04,156743.0,45.1416,45.2045,44.9529,44.9709,156743.0
2021-02-11 10:50:00,50.02,50.14,49.99,50.07,402866.0,44.9529,45.0607,44.9259,44.9978,402866.0
2021-02-11 11:00:00,50.06,50.31,50.03,50.29,207596.0,44.9888,45.2135,44.9619,45.1955,207596.0
2021-02-11 11:10:00,50.29,50.32,50.13,50.16,193415.0,45.1955,45.2225,45.0517,45.0787,193415.0
2021-02-11 11:20:00,50.16,50.16,50.06,50.12,288018.0,45.0787,45.0787,44.9888,45.0428,288018.0
2021-02-11 11:30:00,50.12,50.18,49.96,50.04,362602.0,45.0428,45.0967,44.899,44.9709,362602.0
2021-02-11 11:40:00,50.04,50.06,49.9,49.91,96636.0,44.9709,44.9888,44.845,44.854,96636.0
2021-02-11 11:50:00,49.91,49.93,49.83,49.84,97332.0,44.854,44.872,44.7821,44.7911,97332.0
2021-02-11 12:00:00,49.85,49.92,49.76,49.78,126823.0,44.8001,44.863,44.7192,44.7372,126823.0
2021-02-11 12:10:00,49.78,49.82,49.72,49.73,91543.0,44.7372,44.7731,44.6833,44.6923,91543.0
2021-02-11 12:20:00,49.72,49.76,49.62,49.63,168455.0,44.6833,44.7192,44.5934,44.6024,168455.0
2021-02-11 12:30:00,49.63,49.66,49.6,49.64,236070.0,44.6024,44.6294,44.5754,44.6114,236070.0
2021-02-11 12:40:00,49.63,49.73,49.61,49.73,85231.0,44.6024,44.6923,44.5844,44.6923,85231.0
2021-02-11 12:50:00,49.73,49.77,49.7,49.71,47039.0,44.6923,44.7282,44.6653,44.6743,47039.0
2021-02-11 13:00:00,49.72,49.74,49.64,49.67,84628.0,44.6833,44.7012,44.6114,44.6383,84628.0
2021-02-11 13:10:00,49.67,49.74,49.65,49.72,74615.0,44.6383,44.7012,44.6204,44.6833,74615.0
2021-02-11 13:20:00,49.72,49.82,49.71,49.8,93430.0,44.6833,44.7731,44.6743,44.7552,93430.0
2021-02-11 13:30:00,49.8,49.81,49.75,49.79,47775.0,44.7552,44.7642,44.7102,44.7462,47775.0
2021-02-11 13:40:00,49.79,49.82,49.73,49.76,44498.0,44.7462,44.7731,44.6923,44.7192,44498.0
2021-02-11 13:50:00,49.77,49.78,49.73,49.73,64952.0,44.7282,44.7372,44.6923,44.6923,64952.0
2021-02-11 14:00:00,49.73,49.74,49.66,49.67,78210.0,44.6923,44.7012,44.6294,44.6383,78210.0
2021-02-11 14:10:00,49.66,49.7,49.62,49.68,67045.0,44.6294,44.6653,44.5934,44.6473,67045.0
2021-02-11 14:20:00,49.68,49.74,49.67,49.7,82105.0,44.6473,44.7012,44.6383,44.6653,82105.0
2021-02-11 14:30:00,49.71,49.72,49.66,49.7,52748.0,44.6743,44.6833,44.6294,44.6653,52748.0
2021-02-11 14:40:00,49.7,49.77,49.68,49.77,73243.0,44.6653,44.7282,44.6473,44.7282,73243.0
2021-02-11 14:50:00,49.77,49.86,49.75,49.85,69964.0,44.7282,44.8091,44.7102,44.8001,69964.0
2021-02-11 15:00:00,49.85,49.94,49.84,49.88,123492.0,44.8001,44.881,44.7911,44.8271,123492.0
2021-02-11 15:10:00,49.88,49.92,49.85,49.87,116850.0,44.8271,44.863,44.8001,44.8181,116850.0
2021-02-11 15:20:00,49.88,49.96,49.85,49.92,112720.0,44.8271,44.899,44.8001,44.863,112720.0
2021-02-11 15:30:00,49.92,49.94,49.86,49.87,119254.0,44.863,44.881,44.8091,44.8181,119254.0
2021-02-11 15:40:00,49.87,49.99,49.86,49.97,237148.0,44.8181,44.9259,44.8091,44.9079,237148.0
2021-02-11 15:50:00,49.97,50.11,49.9,50.09,538938.0,44.9079,45.0338,44.845,45.0158,538938.0
2021-02-12 09:30:00,50.93,51.13,50.88,51.07,878900.0,45.7707,45.9504,45.7258,45.8965,878900.0
2021-02-12 09:40:00,51.07,51.1,50.88,50.92,452151.0,45.8965,45.9235,45.7258,45.7617,452151.0
2021-02-12 09:50:00,50.93,50.93,50.8,50.87,322457.0,45.7707,45.7707,45.6539,45.7168,322457.0
2021-02-12 10:00:00,50.87,50.98,50.84,50.97,476060.0,45.7168,45.8156,45.6898,45.8066,476060.0
2021-02-12 10:10:00,50.97,51.0,50.92,50.94,447717.0,45.8066,45.8336,45.7617,45.7797,447717.0
2021-02-12 10:20:00,50.95,50.97,50.87,50.89,295703.0,45.7887,45.8066,45.7168,45.7348,295703.0
2021-02-12 10:30:00,50.89,50.99,50.87,50.98,271758.0,45.7348,45.8246,45.7168,45.8156,271758.0
2021-02-12 10:40:00,50.99,51.16,50.98,51.15,249091.0,45.8246,45.9774,45.8156,45.9684,249091.0
2021-02-12 10:50:00,51.15,51.22,51.13,51.19,195704.0,45.9684,46.0313,45.9504,46.0044,195704.0
2021-02-12 11:00:00,51.2,51.39,51.18,51.36,445582.0,46.0133,46.1841,45.9954,46.1571,445582.0
2021-02-12 11:10:00,51.36,51.47,51.31,51.32,291526.0,46.1571,46.256,46.1122,46.1212,291526.0
2021-02-12 11:20:00,51.32,51.43,51.31,51.42,328452.0,46.1212,46.22,46.1122,46.2111,328452.0
2021-02-12 11:30:00,51.42,51.64,51.39,51.53,445027.0,46.2111,46.4088,46.1841,46.3099,445027.0
2021-02-12 11:40:00,51.53,51.56,51.46,51.49,145582.0,46.3099,46.3369,46.247,46.274,145582.0
2021-02-12 11:50:00,51.49,51.62,51.47,51.6,237058.0,46.274,46.3908,46.256,46.3728,237058.0
2021-02-12 12:00:00,51.59,51.65,51.57,51.57,159122.0,46.3638,46.4178,46.3459,46.3459,159122.0
2021-02-12 12:10:00,51.58,51.59,51.53,51.55,120884.0,46.3549,46.3638,46.3099,46.3279,120884.0
2021-02-12 12:20:00,51.55,51.61,51.54,51.58,129208.0,46.3279,46.3818,46.3189,46.3549,129208.0
2021-02-12 12:30:00,51.58,51.59,51.52,51.55,105645.0,46.3549,46.3638,46.3009,46.3279,105645.0
2021-02-12 12:40:00,51.55,51.6,51.54,51.58,113730.0,46.3279,46.3728,46.3189,46.3549,113730.0
2021-02-12 12:50:00,51.58,51.63,51.58,51.61,152850.0,46.3549,46.3998,46.3549,46.3818,152850.0
2021-02-12 13:00:00,51.62,51.62,51.53,51.56,121364.0,46.3908,46.3908,46.3099,46.3369,121364.0
2021-02-12 13:10:00,51.55,51.58,51.51,51.52,135337.0,46.3279,46.3549,46.2919,46.3009,135337.0
2021-02-12 13:20:00,51.52,51.58,51.5,51.58,125089.0,46.3009,46.3549,46.283,46.3549,125089.0
2021-02-12 13:30:00,51.57,51.65,51.55,51.62,97222.0,46.3459,46.4178,46.3279,46.3908,97222.0
2021-02-12 13:40:00,51.62,51.65,51.6,51.63,101621.0,46.3908,46.4178,46.3728,46.3998,101621.0
2021-02-12 13:50:00,51.63,51.63,51.53,51.56,146465.0,46.3998,46.3998,46.3099,46.3369,146465.0
2021-02-12 14:00:00,51.56,51.59,51.53,51.55,160568.0,46.3369,46.3638,46.3099,46.3279,160568.0
2021-02-12 14:10:00,51.55,51.6,51.55,51.58,107830.0,46.3279,46.3728,46.3279,46.3549,107830.0
2021-02-12 14:20:00,51.58,51.59,51.52,51.52,107358.0,46.3549,46.3638,46.3009,46.3009,107358.0
2021-02-12 14:30:00,51.53,51.54,51.49,51.53,106396.0,46.3099,46.3189,46.274,46.3099,106396.0
2021-02-12 14:40:00,51.53,51.64,51.49,51.61,163545.0,46.3099,46.4088,46.274,46.3818,163545.0
2021-02-12 14:50:00,51.62,51.67,51.59,51.6,134122.0,46.3908,46.4357,46.3638,46.3728,134122.0
2021-02-12 15:00:00,51.6,51.61,51.48,51.52,153767.0,46.3728,46.3818,46.265,46.3009,153767.0
2021-02-12 15:10:00,51.52,51.54,51.49,51.49,159853.0,46.3009,46.3189,46.274,46.274,159853.0
2021-02-12 15:20:00,51.5,51.58,51.48,51.57,181103.0,46.283,46.3549,46.265,46.3459,181103.0
2021-02-12 15:30:00,51.56,51.64,51.55,51.62,302740.0,46.3369,46.4088,46.3279,46.3908,302740.0
2021-02-12 15:40:00,51.61,51.67,51.6,51.66,245697.0,46.3818,46.4357,46.3728,46.4267,245697.0
2021-02-12 15:50:00,51.66,51.74,51.63,51.69,822348.0,46.4267,46.4986,46.3998,46.4537,822348.0
2021-02-16 09:30:00,51.02,51.22,50.93,51.2,700928.0,45.8516,46.0313,45.7707,46.0133,700928.0
2021-02-16 09:40:00,51.19,51.26,51.12,51.23,267532.0,46.0044,46.0673,45.9415,46.0403,267532.0
2021-02-16 09:50:00,51.24,51.25,50.92,50.93,248933.0,46.0493,46.0583,45.7617,45.7707,248933.0
2021-02-16 10:00:00,50.93,51.0,50.84,50.94,282824.0,45.7707,45.8336,45.6898,45.7797,282824.0
2021-02-16 10:10:00,50.93,50.99,50.9,50.95,242658.0,45.7707,45.8246,45.7437,45.7887,242658.0
2021-02-16 10:20:00,50.96,51.1,50.95,51.1,149047.0,45.7977,45.9235,45.7887,45.9235,149047.0
2021-02-16 10:30:00,51.1,51.13,51.02,51.07,197671.0,45.9235,45.9504,45.8516,45.8965,197671.0
2021-02-16 10:40:00,51.07,51.13,50.95,50.99,192612.0,45.8965,45.9504,45.7887,45.8246,192612.0
2021-02-16 10:50:00,50.99,51.06,50.89,51.01,227638.0,45.8246,45.8875,45.7348,45.8426,227638.0
2021-02-16 11:00:00,51.0,51.05,50.99,51.01,163028.0,45.8336,45.8785,45.8246,45.8426,163028.0
2021-02-16 11:10:00,51.01,51.02,50.91,50.94,118199.0,45.8426,45.8516,45.7527,45.7797,118199.0
2021-02-16 11:20:00,50.94,50.98,50.87,50.87,197287.0,45.7797,45.8156,45.7168,45.7168,197287.0
2021-02-16 11:30:00,50.87,51.0,50.83,50.85,236191.0,45.7168,45.8336,45.6808,45.6988,236191.0
2021-02-16 11:40:00,50.85,50.87,50.78,50.82,113547.0,45.6988,45.7168,45.6359,45.6718,113547.0
2021-02-16 11:50:00,50.82,50.84,50.72,50.73,106117.0,45.6718,45.6898,45.582,45.591,106117.0
2021-02-16 12:00:00,50.74,50.78,50.62,50.62,140747.0,45.5999,45.6359,45.4921,45.4921,140747.0
2021-02-16 12:10:00,50.62,50.75,50.62,50.74,77364.0,45.4921,45.6089,45.4921,45.5999,77364.0
2021-02-16 12:20:00,50.74,50.82,50.72,50.79,149187.0,45.5999,45.6718,45.582,45.6449,149187.0
2021-02-16 12:30:00,50.78,50.85,50.75,50.85,152783.0,45.6359,45.6988,45.6089,45.6988,152783.0
2021-02-16 12:40:00,50.85,50.87,50.81,50.84,112275.0,45.6988,45.7168,45.6629,45.6898,112275.0
2021-02-16 12:50:00,50.84,50.92,50.82,50.91,70139.0,45.6898,45.7617,45.6718,45.7527,70139.0
2021-02-16 13:00:00,50.91,50.95,50.9,50.95,77312.0,45.7527,45.7887,45.7437,45.7887,77312.0
2021-02-16 13:10:00,50.94,50.96,50.9,50.91,68089.0,45.7797,45.7977,45.7437,45.7527,68089.0
2021-02-16 13:20:00,50.91,50.92,50.85,50.87,83227.0,45.7527,45.7617,45.6988,45.7168,83227.0
2021-02-16 13:30:00,50.86,50.87,50.78,50.79,110830.0,45.7078,45.7168,45.6359,45.6449,110830.0
2021-02-16 13:40:00,50.79,50.8,50.69,50.71,156141.0,45.6449,45.6539,45.555,45.573,156141.0
2021-02-16 13:50:00,50.71,50.75,50.62,50.63,112392.0,45.573,45.6089,45.4921,45.5011,112392.0
2021-02-16 14:00:00,50.64,50.68,50.61,50.61,108980.0,45.5101,45.546,45.4831,45.4831,108980.0
2021-02-16 14:10:00,50.62,50.74,50.59,50.73,132355.0,45.4921,45.5999,45.4651,45.591,132355.0
2021-02-16 14:20:00,50.73,50.85,50.73,50.83,151323.0,45.591,45.6988,45.591,45.6808,151323.0
2021-02-16 14:30:00,50.83,50.86,50.8,50.85,96457.0,45.6808,45.7078,45.6539,45.6988,96457.0
2021-02-16 14:40:00,50.85,50.86,50.79,50.85,113181.0,45.6988,45.7078,45.6449,45.6988,113181.0
2021-02-16 14:50:00,50.85,50.85,50.74,50.8,110298.0,45.6988,45.6988,45.5999,45.6539,110298.0
2021-02-16 15:00:00,50.81,50.98,50.8,50.96,255633.0,45.6629,45.8156,45.6539,45.7977,255633.0
2021-02-16 15:10:00,50.96,50.97,50.88,50.91,126503.0,45.7977,45.8066,45.7258,45.7527,126503.0
2021-02-16 15:20:00,50.91,50.95,50.89,50.91,107705.0,45.7527,45.7887,45.7348,45.7527,107705.0
2021-02-16 15:30:00,50.91,50.91,50.81,50.86,168995.0,45.7527,45.7527,45.6629,45.7078,168995.0
2021-02-16 15:40:00,50.85,50.94,50.82,50.89,178641.0,45.6988,45.7797,45.6718,45.7348,178641.0
2021-02-16 15:50:00,50.9,50.99,50.86,50.91,572340.0,45.7437,45.8246,45.7078,45.7527,572340.0
2021-02-17 09:30:00,51.04,51.28,50.85,51.2,560412.0,45.8696,46.0852,45.6988,46.0133,560412.0
2021-02-17 09:40:00,51.21,51.48,51.11,51.38,637897.0,46.0223,46.265,45.9325,46.1751,637897.0
2021-02-17 09:50:00,51.39,51.65,51.38,51.46,384147.0,46.1841,46.4178,46.1751,46.247,384147.0
2021-02-17 10:00:00,51.47,51.63,51.46,51.61,297170.0,46.256,46.3998,46.247,46.3818,297170.0
2021-02-17 10:10:00,51.59,51.7,51.57,51.68,364682.0,46.3638,46.4627,46.3459,46.4447,364682.0
2021-02-17 10:20:00,51.68,51.79,51.67,51.71,385881.0,46.4447,46.5436,46.4357,46.4717,385881.0
2021-02-17 10:30:00,51.7,51.71,51.56,51.68,186322.0,46.4627,46.4717,46.3369,46.4447,186322.0
2021-02-17 10:40:00,51.68,51.76,51.61,51.73,227390.0,46.4447,46.5166,46.3818,46.4897,227390.0
2021-02-17 10:50:00,51.74,51.75,51.59,51.61,169554.0,46.4986,46.5076,46.3638,46.3818,169554.0
2021-02-17 11:00:00,51.61,51.62,51.39,51.43,141652.0,46.3818,46.3908,46.1841,46.22,141652.0
2021-02-17 11:10:00,51.43,51.44,51.32,51.33,139695.0,46.22,46.229,46.1212,46.1302,139695.0
2021-02-17 11:20:00,51.34,51.41,51.27,51.31,169069.0,46.1392,46.2021,46.0763,46.1122,169069.0
2021-02-17 11:30:00,51.32,51.34,51.2,51.23,85679.0,46.1212,46.1392,46.0133,46.0403,85679.0
2021-02-17 11:40:00,51.23,51.36,51.22,51.36,109753.0,46.0403,46.1571,46.0313,46.1571,109753.0
2021-02-17 11:50:00,51.35,51.45,51.33,51.43,67348.0,46.1482,46.238,46.1302,46.22,67348.0
2021-02-17 12:00:00,51.42,51.48,51.32,51.32,66438.0,46.2111,46.265,46.1212,46.1212,66438.0
2021-02-17 12:10:00,51.32,51.36,51.31,51.31,56126.0,46.1212,46.1571,46.1122,46.1122,56126.0
2021-02-17 12:20:00,51.32,51.35,51.29,51.35,49785.0,46.1212,46.1482,46.0942,46.1482,49785.0
2021-02-17 12:30:00,51.35,51.43,51.35,51.41,70501.0,46.1482,46.22,46.1482,46.2021,70501.0
2021-02-17 12:40:00,51.41,51.5,51.4,51.49,76828.0,46.2021,46.283,46.1931,46.274,76828.0
2021-02-17 12:50:00,51.49,51.57,51.49,51.53,117241.0,46.274,46.3459,46.274,46.3099,117241.0
2021-02-17 13:00:00,51.53,51.53,51.43,51.43,89227.0,46.3099,46.3099,46.22,46.22,89227.0
2021-02-17 13:10:00,51.43,51.47,51.39,51.4,56895.0,46.22,46.256,46.1841,46.1931,56895.0
2021-02-17 13:20:00,51.4,51.41,51.36,51.37,65298.0,46.1931,46.2021,46.1571,46.1661,65298.0
2021-02-17 13:30:00,51.38,51.44,51.37,51.42,69878.0,46.1751,46.229,46.1661,46.2111,69878.0
2021-02-17 13:40:00,51.41,51.43,51.4,51.43,103731.0,46.2021,46.22,46.1931,46.22,103731.0
2021-02-17 13:50:00,51.42,51.45,51.4,51.41,87963.0,46.2111,46.238,46.1931,46.2021,87963.0
2021-02-17 14:00:00,51.41,51.45,51.39,51.41,68414.0,46.2021,46.238,46.1841,46.2021,68414.0
2021-02-17 14:10:00,51.41,51.49,51.39,51.47,113770.0,46.2021,46.274,46.1841,46.256,113770.0
2021-02-17 14:20:00,51.47,51.52,51.37,51.38,162116.0,46.256,46.3009,46.1661,46.1751,162116.0
2021-02-17 14:30:00,51.37,51.4,51.35,51.39,80551.0,46.1661,46.1931,46.1482,46.1841,80551.0
2021-02-17 14:40:00,51.39,51.45,51.38,51.42,114911.0,46.1841,46.238,46.1751,46.2111,114911.0
2021-02-17 14:50:00,51.42,51.48,51.41,51.46,135531.0,46.2111,46.265,46.2021,46.247,135531.0
2021-02-17 15:00:00,51.46,51.48,51.43,51.48,114380.0,46.247,46.265,46.22,46.265,114380.0
2021-02-17 15:10:00,51.47,51.49,51.44,51.46,91268.0,46.256,46.274,46.229,46.247,91268.0
2021-02-17 15:20:00,51.46,51.52,51.43,51.52,125505.0,46.247,46.3009,46.22,46.3009,125505.0
2021-02-17 15:30:00,51.52,51.6,51.52,51.56,144959.0,46.3009,46.3728,46.3009,46.3369,144959.0
2021-02-17 15:40:00,51.55,51.58,51.52,51.53,171435.0,46.3279,46.3549,46.3009,46.3099,171435.0
2021-02-17 15:50:00,51.53,51.53,51.37,51.45,926976.0,46.3099,46.3099,46.1661,46.238,926976.0
2021-02-18 09:30:00,51.49,51.53,51.41,51.46,548182.0,46.274,46.3099,46.2021,46.247,548182.0
2021-02-18 09:40:00,51.47,51.69,51.44,51.58,469248.0,46.256,46.4537,46.229,46.3549,469248.0
2021-02-18 09:50:00,51.59,51.61,51.49,51.6,378644.0,46.3638,46.3818,46.274,46.3728,378644.0
2021-02-18 10:00:00,51.59,51.69,51.53,51.66,337051.0,46.3638,46.4537,46.3099,46.4267,337051.0
2021-02-18 10:10:00,51.66,51.68,51.51,51.51,188263.0,46.4267,46.4447,46.2919,46.2919,188263.0
2021-02-18 10:20:00,51.51,51.59,51.44,51.51,350986.0,46.2919,46.3638,46.229,46.2919,350986.0
2021-02-18 10:30:00,51.51,51.65,51.44,51.59,318192.0,46.2919,46.4178,46.229,46.3638,318192.0
2021-02-18 10:40:00,51.59,51.63,51.54,51.63,134044.0,46.3638,46.3998,46.3189,46.3998,134044.0
2021-02-18 10:50:00,51.62,51.68,51.6,51.6,187044.0,46.3908,46.4447,46.3728,46.3728,187044.0
2021-02-18 11:00:00,51.61,51.72,51.58,51.72,278565.0,46.3818,46.4807,46.3549,46.4807,278565.0
2021-02-18 11:10:00,51.72,51.81,51.69,51.74,231684.0,46.4807,46.5616,46.4537,46.4986,231684.0
2021-02-18 11:20:00,51.74,51.82,51.72,51.77,197515.0,46.4986,46.5705,46.4807,46.5256,197515.0
2021-02-18 11:30:00,51.77,51.98,51.75,51.79,407296.0,46.5256,46.7143,46.5076,46.5436,407296.0
2021-02-18 11:40:00,51.79,51.79,51.71,51.74,106884.0,46.5436,46.5436,46.4717,46.4986,106884.0
2021-02-18 11:50:00,51.73,51.76,51.65,51.68,110867.0,46.4897,46.5166,46.4178,46.4447,110867.0
2021-02-18 12:00:00,51.68,51.71,51.65,51.71,111009.0,46.4447,46.4717,46.4178,46.4717,111009.0
2021-02-18 12:10:00,51.71,51.75,51.69,51.72,63433.0,46.4717,46.5076,46.4537,46.4807,63433.0
2021-02-18 12:20:00,51.72,51.8,51.72,51.73,99178.0,46.4807,46.5526,46.4807,46.4897,99178.0
2021-02-18 12:30:00,51.73,51.8,51.7,51.74,121544.0,46.4897,46.5526,46.4627,46.4986,121544.0
2021-02-18 12:40:00,51.74,51.75,51.71,51.73,96357.0,46.4986,46.5076,46.4717,46.4897,96357.0
2021-02-18 12:50:00,51.72,51.72,51.6,51.61,110684.0,46.4807,46.4807,46.3728,46.3818,110684.0
2021-02-18 13:00:00,51.61,51.68,51.58,51.59,148483.0,46.3818,46.4447,46.3549,46.3638,148483.0
2021-02-18 13:10:00,51.59,51.64,51.57,51.61,57712.0,46.3638,46.4088,46.3459,46.3818,57712.0
2021-02-18 13:20:00,51.6,51.69,51.57,51.64,101474.0,46.3728,46.4537,46.3459,46.4088,101474.0
2021-02-18 13:30:00,51.65,51.65,51.59,51.61,72585.0,46.4178,46.4178,46.3638,46.3818,72585.0
2021-02-18 13:40:00,51.61,51.63,51.56,51.56,96738.0,46.3818,46.3998,46.3369,46.3369,96738.0
2021-02-18 13:50:00,51.57,51.58,51.5,51.51,69303.0,46.3459,46.3549,46.283,46.2919,69303.0
2021-02-18 14:00:00,51.52,51.6,51.49,51.6,94776.0,46.3009,46.3728,46.274,46.3728,94776.0
2021-02-18 14:10:00,51.6,51.63,51.57,51.58,86759.0,46.3728,46.3998,46.3459,46.3549,86759.0
2021-02-18 14:20:00,51.58,51.59,51.52,51.53,80347.0,46.3549,46.3638,46.3009,46.3099,80347.0
2021-02-18 14:30:00,51.53,51.61,51.53,51.54,96485.0,46.3099,46.3818,46.3099,46.3189,96485.0
2021-02-18 14:40:00,51.53,51.57,51.48,51.51,110927.0,46.3099,46.3459,46.265,46.2919,110927.0
2021-02-18 14:50:00,51.51,51.54,51.49,51.52,90986.0,46.2919,46.3189,46.274,46.3009,90986.0
2021-02-18 15:00:00,51.53,51.56,51.51,51.54,103301.0,46.3099,46.3369,46.2919,46.3189,103301.0
2021-02-18 15:10:00,51.54,51.57,51.51,51.54,141982.0,46.3189,46.3459,46.2919,46.3189,141982.0
2021-02-18 15:20:00,51.55,51.59,51.51,51.57,106824.0,46.3279,46.3638,46.2919,46.3459,106824.0
2021-02-18 15:30:00,51.57,51.63,51.56,51.59,186075.0,46.3459,46.3998,46.3369,46.3638,186075.0
2021-02-18 15:40:00,51.59,51.61,51.55,51.56,162089.0,46.3638,46.3818,46.3279,46.3369,162089.0
2021-02-18 15:50:00,51.56,51.57,51.47,51.5,473043.0,46.3369,46.3459,46.256,46.283,473043.0
2021-02-19 09:30:00,51.13,51.16,50.98,50.99,341767.0,45.9504,45.9774,45.8156,45.8246,341767.0
2021-02-19 09:40:00,51.0,51.01,50.83,50.9,347584.0,45.8336,45.8426,45.6808,45.7437,347584.0
2021-02-19 09:50:00,50.9,50.94,50.78,50.85,156916.0,45.7437,45.7797,45.6359,45.6988,156916.0
2021-02-19 10:00:00,50.86,50.88,50.67,50.68,149667.0,45.7078,45.7258,45.537,45.546,149667.0
2021-02-19 10:10:00,50.68,50.82,50.66,50.75,232294.0,45.546,45.6718,45.528,45.6089,232294.0
2021-02-19 10:20:00,50.74,50.78,50.63,50.78,179698.0,45.5999,45.6359,45.5011,45.6359,179698.0
2021-02-19 10:30:00,50.78,50.8,50.72,50.78,152738.0,45.6359,45.6539,45.582,45.6359,152738.0
2021-02-19 10:40:00,50.78,50.79,50.72,50.79,149061.0,45.6359,45.6449,45.582,45.6449,149061.0
2021-02-19 10:50:00,50.79,50.79,50.65,50.68,120581.0,45.6449,45.6449,45.5191,45.546,120581.0
2021-02-19 11:00:00,50.68,50.72,50.61,50.71,191752.0,45.546,45.582,45.4831,45.573,191752.0
2021-02-19 11:10:00,50.71,50.8,50.7,50.78,102910.0,45.573,45.6539,45.564,45.6359,102910.0
2021-02-19 11:20:00,50.78,50.79,50.72,50.76,129130.0,45.6359,45.6449,45.582,45.6179,129130.0
2021-02-19 11:30:00,50.76,50.77,50.63,50.71,223438.0,45.6179,45.6269,45.5011,45.573,223438.0
2021-02-19 11:40:00,50.72,50.89,50.71,50.89,218808.0,45.582,45.7348,45.573,45.7348,218808.0
2021-02-19 11:50:00,50.89,50.92,50.81,50.82,122574.0,45.7348,45.7617,45.6629,45.6718,122574.0
2021-02-19 12:00:00,50.82,50.86,50.76,50.77,74004.0,45.6718,45.7078,45.6179,45.6269,74004.0
2021-02-19 12:10:00,50.77,50.81,50.75,50.76,65212.0,45.6269,45.6629,45.6089,45.6179,65212.0
2021-02-19 12:20:00,50.77,50.79,50.72,50.72,65493.0,45.6269,45.6449,45.582,45.582,65493.0
2021-02-19 12:30:00,50.72,50.75,50.61,50.64,143530.0,45.582,45.6089,45.4831,45.5101,143530.0
2021-02-19 12:40:00,50.63,50.72,50.62,50.71,216479.0,45.5011,45.582,45.4921,45.573,216479.0
2021-02-19 12:50:00,50.71,50.75,50.69,50.73,160560.0,45.573,45.6089,45.555,45.591,160560.0
2021-02-19 13:00:00,50.73,50.77,50.72,50.72,143016.0,45.591,45.6269,45.582,45.582,143016.0
2021-02-19 13:10:00,50.72,50.78,50.7,50.71,58637.0,45.582,45.6359,45.564,45.573,58637.0
2021-02-19 13:20:00,50.7,50.74,50.69,50.74,47803.0,45.564,45.5999,45.555,45.5999,47803.0
2021-02-19 13:30:00,50.73,50.76,50.7,50.72,125880.0,45.591,45.6179,45.564,45.582,125880.0
2021-02-19 13:40:00,50.72,50.76,50.71,50.72,55776.0,45.582,45.6179,45.573,45.582,55776.0
2021-02-19 13:50:00,50.72,50.74,50.7,50.73,36352.0,45.582,45.5999,45.564,45.591,36352.0
2021-02-19 14:00:00,50.72,50.74,50.71,50.74,62857.0,45.582,45.5999,45.573,45.5999,62857.0
2021-02-19 14:10:00,50.73,50.74,50.68,50.68,77657.0,45.591,45.5999,45.546,45.546,77657.0
2021-02-19 14:20:00,50.68,50.7,50.61,50.62,143702.0,45.546,45.564,45.4831,45.4921,143702.0
2021-02-19 14:30:00,50.62,50.66,50.61,50.64,74266.0,45.4921,45.528,45.4831,45.5101,74266.0
2021-02-19 14:40:00,50.64,50.69,50.63,50.66,98017.0,45.5101,45.555,45.5011,45.528,98017.0
2021-02-19 14:50:00,50.65,50.68,50.64,50.68,78551.0,45.5191,45.546,45.5101,45.546,78551.0
2021-02-19 15:00:00,50.69,50.72,50.68,50.7,74608.0,45.555,45.582,45.546,45.564,74608.0
2021-02-19 15:10:00,50.69,50.74,50.69,50.73,76222.0,45.555,45.5999,45.555,45.591,76222.0
2021-02-19 15:20:00,50.73,50.76,50.72,50.76,122102.0,45.591,45.6179,45.582,45.6179,122102.0
2021-02-19 15:30:00,50.76,50.76,50.68,50.71,146759.0,45.6179,45.6179,45.546,45.573,146759.0
2021-02-19 15:40:00,50.71,50.73,50.69,50.69,193766.0,45.573,45.591,45.555,45.555,193766.0
2021-02-19 15:50:00,50.69,50.7,50.54,50.59,553567.0,45.555,45.564,45.4202,45.4651,553567.0
2021-02-22 09:30:00,50.66,50.7,50.48,50.48,413839.0,45.528,45.564,45.3663,45.3663,413839.0
2021-02-22 09:40:00,50.48,50.66,50.46,50.59,277619.0,45.3663,45.528,45.3483,45.4651,277619.0
2021-02-22 09:50:00,50.6,50.61,50.5,50.55,207815.0,45.4741,45.4831,45.3843,45.4292,207815.0
2021-02-22 10:00:00,50.56,50.62,50.48,50.48,165940.0,45.4382,45.4921,45.3663,45.3663,165940.0
2021-02-22 10:10:00,50.49,50.55,50.4,50.42,250085.0,45.3753,45.4292,45.2944,45.3124,250085.0
2021-02-22 10:20:00,50.41,50.42,50.36,50.41,213619.0,45.3034,45.3124,45.2584,45.3034,213619.0
2021-02-22 10:30:00,50.41,50.51,50.36,50.5,222803.0,45.3034,45.3932,45.2584,45.3843,222803.0
2021-02-22 10:40:00,50.5,50.54,50.48,50.51,78008.0,45.3843,45.4202,45.3663,45.3932,78008.0
2021-02-22 10:50:00,50.51,50.53,50.45,50.48,190950.0,45.3932,45.4112,45.3393,45.3663,190950.0
2021-02-22 11:00:00,50.48,50.5,50.45,50.49,147072.0,45.3663,45.3843,45.3393,45.3753,147072.0
2021-02-22 11:10:00,50.49,50.57,50.41,50.55,192213.0,45.3753,45.4472,45.3034,45.4292,192213.0
2021-02-22 11:20:00,50.55,50.59,50.51,50.58,223394.0,45.4292,45.4651,45.3932,45.4562,223394.0
2021-02-22 11:30:00,50.57,50.59,50.49,50.55,133508.0,45.4472,45.4651,45.3753,45.4292,133508.0
2021-02-22 11:40:00,50.55,50.56,50.47,50.48,58113.0,45.4292,45.4382,45.3573,45.3663,58113.0
2021-02-22 11:50:00,50.47,50.52,50.45,50.52,82721.0,45.3573,45.4022,45.3393,45.4022,82721.0
2021-02-22 12:00:00,50.5,50.5,50.46,50.48,98305.0,45.3843,45.3843,45.3483,45.3663,98305.0
2021-02-22 12:10:00,50.47,50.52,50.47,50.52,113339.0,45.3573,45.4022,45.3573,45.4022,113339.0
2021-02-22 12:20:00,50.51,50.53,50.47,50.49,79306.0,45.3932,45.4112,45.3573,45.3753,79306.0
2021-02-22 12:30:00,50.48,50.56,50.47,50.54,83186.0,45.3663,45.4382,45.3573,45.4202,83186.0
2021-02-22 12:40:00,50.54,50.57,50.51,50.53,63626.0,45.4202,45.4472,45.3932,45.4112,63626.0
2021-02-22 12:50:00,50.53,50.58,50.52,50.54,78671.0,45.4112,45.4562,45.4022,45.4202,78671.0
2021-02-22 13:00:00,50.53,50.57,50.52,50.55,127988.0,45.4112,45.4472,45.4022,45.4292,127988.0
2021-02-22 13:10:00,50.56,50.59,50.53,50.57,135914.0,45.4382,45.4651,45.4112,45.4472,135914.0
2021-02-22 13:20:00,50.57,50.57,50.52,50.55,159913.0,45.4472,45.4472,45.4022,45.4292,159913.0
2021-02-22 13:30:00,50.55,50.57,50.52,50.53,151829.0,45.4292,45.4472,45.4022,45.4112,151829.0
2021-02-22 13:40:00,50.53,50.61,50.53,50.56,146209.0,45.4112,45.4831,45.4112,45.4382,146209.0
2021-02-22 13:50:00,50.56,50.62,50.54,50.62,116822.0,45.4382,45.4921,45.4202,45.4921,116822.0
2021-02-22 14:00:00,50.62,50.72,50.59,50.71,128543.0,45.4921,45.582,45.4651,45.573,128543.0
2021-02-22 14:10:00,50.71,50.77,50.63,50.67,200803.0,45.573,45.6269,45.5011,45.537,200803.0
2021-02-22 14:20:00,50.67,50.81,50.67,50.77,177387.0,45.537,45.6629,45.537,45.6269,177387.0
2021-02-22 14:30:00,50.77,50.78,50.71,50.75,151970.0,45.6269,45.6359,45.573,45.6089,151970.0
2021-02-22 14:40:00,50.75,50.79,50.71,50.77,121764.0,45.6089,45.6449,45.573,45.6269,121764.0
2021-02-22 14:50:00,50.76,50.76,50.64,50.68,187728.0,45.6179,45.6179,45.5101,45.546,187728.0
2021-02-22 15:00:00,50.68,50.7,50.64,50.68,169333.0,45.546,45.564,45.5101,45.546,169333.0
2021-02-22 15:10:00,50.68,50.74,50.68,50.73,171100.0,45.546,45.5999,45.546,45.591,171100.0
2021-02-22 15:20:00,50.74,50.79,50.72,50.77,233242.0,45.5999,45.6449,45.582,45.6269,233242.0
2021-02-22 15:30:00,50.77,50.8,50.71,50.72,371880.0,45.6269,45.6539,45.573,45.582,371880.0
2021-02-22 15:40:00,50.71,50.73,50.64,50.71,540734.0,45.573,45.591,45.5101,45.573,540734.0
2021-02-22 15:50:00,50.71,50.72,50.53,50.56,1216713.0,45.573,45.582,45.4112,45.4382,1216713.0
2021-02-23 09:30:00,50.7,50.77,50.51,50.62,566070.0,45.564,45.6269,45.3932,45.4921,566070.0
2021-02-23 09:40:00,50.61,50.74,50.51,50.61,415435.0,45.4831,45.5999,45.3932,45.4831,415435.0
2021-02-23 09:50:00,50.6,50.6,50.34,50.35,332550.0,45.4741,45.4741,45.2405,45.2495,332550.0
2021-02-23 10:00:00,50.35,50.64,50.29,50.64,379373.0,45.2495,45.5101,45.1955,45.5101,379373.0
2021-02-23 10:10:00,50.64,50.68,50.39,50.4,364779.0,45.5101,45.546,45.2854,45.2944,364779.0
2021-02-23 10:20:00,50.39,50.59,50.33,50.57,268782.0,45.2854,45.4651,45.2315,45.4472,268782.0
2021-02-23 10:30:00,50.57,50.62,50.51,50.55,353841.0,45.4472,45.4921,45.3932,45.4292,353841.0
2021-02-23 10:40:00,50.56,50.58,50.48,50.52,209072.0,45.4382,45.4562,45.3663,45.4022,209072.0
2021-02-23 10:50:00,50.52,50.52,50.32,50.34,352303.0,45.4022,45.4022,45.2225,45.2405,352303.0
2021-02-23 11:00:00,50.35,50.46,50.25,50.38,334586.0,45.2495,45.3483,45.1596,45.2764,334586.0
2021-02-23 11:10:00,50.39,50.44,50.27,50.36,225868.0,45.2854,45.3303,45.1776,45.2584,225868.0
2021-02-23 11:20:00,50.37,50.37,50.18,50.24,492886.0,45.2674,45.2674,45.0967,45.1506,492886.0
2021-02-23 11:30:00,50.23,50.25,50.13,50.25,176091.0,45.1416,45.1596,45.0517,45.1596,176091.0
2021-02-23 11:40:00,50.24,50.25,50.15,50.23,173139.0,45.1506,45.1596,45.0697,45.1416,173139.0
2021-02-23 11:50:00,50.23,50.29,50.14,50.15,153104.0,45.1416,45.1955,45.0607,45.0697,153104.0
2021-02-23 12:00:00,50.14,50.16,50.02,50.03,148363.0,45.0607,45.0787,44.9529,44.9619,148363.0
2021-02-23 12:10:00,50.04,50.08,50.0,50.05,128760.0,44.9709,45.0068,44.9349,44.9798,128760.0
2021-02-23 12:20:00,50.06,50.06,49.98,50.02,191433.0,44.9888,44.9888,44.9169,44.9529,191433.0
2021-02-23 12:30:00,50.02,50.02,49.74,49.78,289068.0,44.9529,44.9529,44.7012,44.7372,289068.0
2021-02-23 12:40:00,49.78,49.8,49.63,49.66,319919.0,44.7372,44.7552,44.6024,44.6294,319919.0
2021-02-23 12:50:00,49.65,49.66,49.48,49.51,295622.0,44.6204,44.6294,44.4676,44.4945,295622.0
2021-02-23 13:00:00,49.51,49.6,49.47,49.55,230822.0,44.4945,44.5754,44.4586,44.5305,230822.0
2021-02-23 13:10:00,49.55,49.61,49.5,49.51,140072.0,44.5305,44.5844,44.4856,44.4945,140072.0
2021-02-23 13:20:00,49.51,49.59,49.5,49.57,186323.0,44.4945,44.5664,44.4856,44.5485,186323.0
2021-02-23 13:30:00,49.57,49.57,49.5,49.51,145434.0,44.5485,44.5485,44.4856,44.4945,145434.0
2021-02-23 13:40:00,49.51,49.6,49.35,49.39,594250.0,44.4945,44.5754,44.3508,44.3867,594250.0
2021-02-23 13:50:00,49.39,49.5,49.32,49.46,301078.0,44.3867,44.4856,44.3238,44.4496,301078.0
2021-02-23 14:00:00,49.46,49.47,49.33,49.41,311987.0,44.4496,44.4586,44.3328,44.4047,311987.0
2021-02-23 14:10:00,49.41,49.43,49.3,49.31,240074.0,44.4047,44.4227,44.3058,44.3148,240074.0
2021-02-23 14:20:00,49.3,49.38,49.29,49.34,270151.0,44.3058,44.3777,44.2968,44.3418,270151.0
2021-02-23 14:30:00,49.34,49.36,49.22,49.23,276454.0,44.3418,44.3597,44.2339,44.2429,276454.0
2021-02-23 14:40:00,49.23,49.44,49.21,49.37,334137.0,44.2429,44.4316,44.2249,44.3687,334137.0
2021-02-23 14:50:00,49.37,49.44,49.32,49.38,321868.0,44.3687,44.4316,44.3238,44.3777,321868.0
2021-02-23 15:00:00,49.38,49.39,49.33,49.35,130798.0,44.3777,44.3867,44.3328,44.3508,130798.0
2021-02-23 15:10:00,49.34,49.47,49.33,49.45,316170.0,44.3418,44.4586,44.3328,44.4406,316170.0
2021-02-23 15:20:00,49.46,49.57,49.42,49.49,660634.0,44.4496,44.5485,44.4137,44.4766,660634.0
2021-02-23 15:30:00,49.49,49.53,49.43,49.47,359784.0,44.4766,44.5125,44.4227,44.4586,359784.0
2021-02-23 15:40:00,49.47,49.49,49.37,49.39,409948.0,44.4586,44.4766,44.3687,44.3867,409948.0
2021-02-23 15:50:00,49.38,49.39,49.26,49.3,1160806.0,44.3777,44.3867,44.2699,44.3058,1160806.0
2021-02-24 09:30:00,49.66,49.8,49.54,49.77,919720.0,44.6294,44.7552,44.5215,44.7282,919720.0
2021-02-24 09:40:00,49.76,49.79,49.64,49.72,609511.0,44.7192,44.7462,44.6114,44.6833,609511.0
2021-02-24 09:50:00,49.72,49.81,49.68,49.68,322152.0,44.6833,44.7642,44.6473,44.6473,322152.0
2021-02-24 10:00:00,49.68,49.77,49.51,49.52,310892.0,44.6473,44.7282,44.4945,44.5035,310892.0
2021-02-24 10:10:00,49.53,49.8,49.5,49.78,318376.0,44.5125,44.7552,44.4856,44.7372,318376.0
2021-02-24 10:20:00,49.77,49.83,49.7,49.73,370843.0,44.7282,44.7821,44.6653,44.6923,370843.0
2021-02-24 10:30:00,49.73,49.84,49.7,49.83,572467.0,44.6923,44.7911,44.6653,44.7821,572467.0
2021-02-24 10:40:00,49.82,50.04,49.81,50.03,340446.0,44.7731,44.9709,44.7642,44.9619,340446.0
2021-02-24 10:50:00,50.03,50.07,49.94,50.03,253674.0,44.9619,44.9978,44.881,44.9619,253674.0
2021-02-24 11:00:00,50.03,50.06,49.94,49.99,214823.0,44.9619,44.9888,44.881,44.9259,214823.0
2021-02-24 11:10:00,49.99,50.11,49.95,50.07,222234.0,44.9259,45.0338,44.89,44.9978,222234.0
2021-02-24 11:20:00,50.07,50.1,50.03,50.06,249441.0,44.9978,45.0248,44.9619,44.9888,249441.0
2021-02-24 11:30:00,50.06,50.16,50.04,50.09,461584.0,44.9888,45.0787,44.9709,45.0158,461584.0
2021-02-24 11:40:00,50.09,50.13,50.04,50.07,92940.0,45.0158,45.0517,44.9709,44.9978,92940.0
2021-02-24 11:50:00,50.07,50.19,50.06,50.18,122279.0,44.9978,45.1057,44.9888,45.0967,122279.0
2021-02-24 12:00:00,50.17,50.24,50.13,50.14,80287.0,45.0877,45.1506,45.0517,45.0607,80287.0
2021-02-24 12:10:00,50.14,50.17,50.12,50.17,84871.0,45.0607,45.0877,45.0428,45.0877,84871.0
2021-02-24 12:20:00,50.16,50.2,50.13,50.16,117314.0,45.0787,45.1146,45.0517,45.0787,117314.0
2021-02-24 12:30:00,50.16,50.18,50.14,50.16,54752.0,45.0787,45.0967,45.0607,45.0787,54752.0
2021-02-24 12:40:00,50.16,50.16,50.12,50.15,105248.0,45.0787,45.0787,45.0428,45.0697,105248.0
2021-02-24 12:50:00,50.15,50.22,50.14,50.2,66399.0,45.0697,45.1326,45.0607,45.1146,66399.0
2021-02-24 13:00:00,50.19,50.23,50.16,50.2,159832.0,45.1057,45.1416,45.0787,45.1146,159832.0
2021-02-24 13:10:00,50.19,50.21,50.15,50.16,106417.0,45.1057,45.1236,45.0697,45.0787,106417.0
2021-02-24 13:20:00,50.16,50.22,50.16,50.2,131213.0,45.0787,45.1326,45.0787,45.1146,131213.0
2021-02-24 13:30:00,50.21,50.22,50.17,50.2,175918.0,45.1236,45.1326,45.0877,45.1146,175918.0
2021-02-24 13:40:00,50.19,50.23,50.19,50.2,97495.0,45.1057,45.1416,45.1057,45.1146,97495.0
2021-02-24 13:50:00,50.2,50.23,50.18,50.21,71612.0,45.1146,45.1416,45.0967,45.1236,71612.0
2021-02-24 14:00:00,50.22,50.26,50.19,50.2,73388.0,45.1326,45.1686,45.1057,45.1146,73388.0
2021-02-24 14:10:00,50.2,50.28,50.2,50.27,104249.0,45.1146,45.1865,45.1146,45.1776,104249.0
2021-02-24 14:20:00,50.27,50.32,50.23,50.31,130020.0,45.1776,45.2225,45.1416,45.2135,130020.0
2021-02-24 14:30:00,50.3,50.32,50.24,50.25,92496.0,45.2045,45.2225,45.1506,45.1596,92496.0
2021-02-24 14:40:00,50.25,50.28,50.16,50.16,218162.0,45.1596,45.1865,45.0787,45.0787,218162.0
2021-02-24 14:50:00,50.17,50.21,50.15,50.18,218783.0,45.0877,45.1236,45.0697,45.0967,218783.0
2021-02-24 15:00:00,50.18,50.21,50.15,50.21,92858.0,45.0967,45.1236,45.0697,45.1236,92858.0
2021-02-24 15:10:00,50.21,50.22,50.15,50.15,229634.0,45.1236,45.1326,45.0697,45.0697,229634.0
2021-02-24 15:20:00,50.15,50.2,50.14,50.2,111850.0,45.0697,45.1146,45.0607,45.1146,111850.0
2021-02-24 15:30:00,50.2,50.21,50.16,50.19,221053.0,45.1146,45.1236,45.0787,45.1057,221053.0
2021-02-24 15:40:00,50.19,50.19,50.12,50.15,523760.0,45.1057,45.1057,45.0428,45.0697,523760.0
2021-02-24 15:50:00,50.16,50.16,50.05,50.09,1007026.0,45.0787,45.0787,44.9798,45.0158,1007026.0
2021-02-25 09:30:00,49.85,49.87,49.6,49.64,603042.0,45.652,45.6703,45.423,45.4596,603042.0
2021-02-25 09:40:00,49.63,49.68,49.51,49.65,423201.0,45.4505,45.4963,45.3406,45.4688,423201.0
2021-02-25 09:50:00,49.65,49.7,49.55,49.6,266201.0,45.4688,45.5146,45.3772,45.423,266201.0
2021-02-25 10:00:00,49.6,49.61,49.38,49.52,327267.0,45.423,45.4322,45.2215,45.3497,327267.0
2021-02-25 10:10:00,49.52,49.56,49.41,49.55,196639.0,45.3497,45.3864,45.249,45.3772,196639.0
2021-02-25 10:20:00,49.56,49.67,49.54,49.6,189475.0,45.3864,45.4871,45.3681,45.423,189475.0
2021-02-25 10:30:00,49.59,49.59,49.44,49.46,213610.0,45.4139,45.4139,45.2765,45.2948,213610.0
2021-02-25 10:40:00,49.45,49.48,49.35,49.4,229551.0,45.2856,45.3131,45.1941,45.2399,229551.0
2021-02-25 10:50:00,49.4,49.5,49.38,49.49,244253.0,45.2399,45.3314,45.2215,45.3223,244253.0
2021-02-25 11:00:00,49.48,49.53,49.37,49.53,176021.0,45.3131,45.3589,45.2124,45.3589,176021.0
2021-02-25 11:10:00,49.53,49.54,49.42,49.45,199367.0,45.3589,45.3681,45.2582,45.2856,199367.0
2021-02-25 11:20:00,49.46,49.49,49.32,49.32,153965.0,45.2948,45.3223,45.1666,45.1666,153965.0
2021-02-25 11:30:00,49.33,49.4,49.21,49.22,302181.0,45.1757,45.2399,45.0659,45.075,302181.0
2021-02-25 11:40:00,49.23,49.23,49.11,49.12,79587.0,45.0842,45.0842,44.9743,44.9834,79587.0
2021-02-25 11:50:00,49.11,49.21,49.07,49.13,86389.0,44.9743,45.0659,44.9376,44.9926,86389.0
2021-02-25 12:00:00,49.12,49.2,49.06,49.2,108119.0,44.9834,45.0567,44.9285,45.0567,108119.0
2021-02-25 12:10:00,49.19,49.23,49.14,49.22,258080.0,45.0475,45.0842,45.0017,45.075,258080.0
2021-02-25 12:20:00,49.21,49.23,49.11,49.12,165930.0,45.0659,45.0842,44.9743,44.9834,165930.0
2021-02-25 12:30:00,49.11,49.13,49.0,49.09,118445.0,44.9743,44.9926,44.8735,44.956,118445.0
2021-02-25 12:40:00,49.09,49.13,49.05,49.07,46470.0,44.956,44.9926,44.9193,44.9376,46470.0
2021-02-25 12:50:00,49.07,49.07,48.83,48.87,163892.0,44.9376,44.9376,44.7179,44.7545,163892.0
2021-02-25 13:00:00,48.87,48.95,48.78,48.9,180383.0,44.7545,44.8277,44.6721,44.782,180383.0
2021-02-25 13:10:00,48.9,49.01,48.89,49.0,94975.0,44.782,44.8827,44.7728,44.8735,94975.0
2021-02-25 13:20:00,48.99,49.08,48.89,48.97,133111.0,44.8644,44.9468,44.7728,44.8461,133111.0
2021-02-25 13:30:00,48.97,48.98,48.8,48.9,101898.0,44.8461,44.8552,44.6904,44.782,101898.0
2021-02-25 13:40:00,48.9,48.97,48.85,48.95,91958.0,44.782,44.8461,44.7362,44.8277,91958.0
2021-02-25 13:50:00,48.95,48.95,48.84,48.9,85762.0,44.8277,44.8277,44.727,44.782,85762.0
2021-02-25 14:00:00,48.9,49.01,48.86,49.01,89984.0,44.782,44.8827,44.7453,44.8827,89984.0
2021-02-25 14:10:00,49.01,49.11,49.01,49.11,62562.0,44.8827,44.9743,44.8827,44.9743,62562.0
2021-02-25 14:20:00,49.11,49.18,49.07,49.17,71397.0,44.9743,45.0384,44.9376,45.0292,71397.0
2021-02-25 14:30:00,49.17,49.17,49.03,49.04,103313.0,45.0292,45.0292,44.901,44.9102,103313.0
2021-02-25 14:40:00,49.04,49.15,49.02,49.13,246667.0,44.9102,45.0109,44.8919,44.9926,246667.0
2021-02-25 14:50:00,49.13,49.16,49.02,49.05,70828.0,44.9926,45.0201,44.8919,44.9193,70828.0
2021-02-25 15:00:00,49.04,49.04,48.88,48.9,133637.0,44.9102,44.9102,44.7636,44.782,133637.0
2021-02-25 15:10:00,48.9,48.95,48.86,48.91,124407.0,44.782,44.8277,44.7453,44.7911,124407.0
2021-02-25 15:20:00,48.91,48.94,48.82,48.86,161901.0,44.7911,44.8186,44.7087,44.7453,161901.0
2021-02-25 15:30:00,48.86,48.89,48.76,48.77,201015.0,44.7453,44.7728,44.6537,44.6629,201015.0
2021-02-25 15:40:00,48.78,49.04,48.75,49.01,212318.0,44.6721,44.9102,44.6446,44.8827,212318.0
2021-02-25 15:50:00,49.01,49.04,48.9,48.91,522884.0,44.8827,44.9102,44.782,44.7911,522884.0
2021-02-26 09:30:00,48.87,48.92,48.71,48.76,387932.0,44.7545,44.8003,44.608,44.6537,387932.0
2021-02-26 09:40:00,48.76,48.8,48.46,48.51,298936.0,44.6537,44.6904,44.379,44.4248,298936.0
2021-02-26 09:50:00,48.5,48.69,48.37,48.53,261383.0,44.4156,44.5896,44.2966,44.4431,261383.0
2021-02-26 10:00:00,48.53,48.55,48.35,48.36,191525.0,44.4431,44.4614,44.2783,44.2874,191525.0
2021-02-26 10:10:00,48.36,48.37,48.21,48.27,229419.0,44.2874,44.2966,44.1501,44.205,229419.0
2021-02-26 10:20:00,48.27,48.33,48.08,48.13,232219.0,44.205,44.26,44.031,44.0768,232219.0
2021-02-26 10:30:00,48.13,48.33,48.11,48.31,212161.0,44.0768,44.26,44.0585,44.2416,212161.0
2021-02-26 10:40:00,48.31,48.45,48.23,48.45,210073.0,44.2416,44.3699,44.1684,44.3699,210073.0
2021-02-26 10:50:00,48.45,48.5,48.33,48.4,221063.0,44.3699,44.4156,44.26,44.3241,221063.0
2021-02-26 11:00:00,48.41,48.47,48.33,48.44,227825.0,44.3332,44.3882,44.26,44.3607,227825.0
2021-02-26 11:10:00,48.44,48.46,48.17,48.2,195826.0,44.3607,44.379,44.1134,44.1409,195826.0
2021-02-26 11:20:00,48.21,48.21,47.98,48.04,283108.0,44.1501,44.1501,43.9394,43.9944,283108.0
2021-02-26 11:30:00,48.04,48.41,48.04,48.39,238371.0,43.9944,44.3332,43.9944,44.3149,238371.0
2021-02-26 11:40:00,48.39,48.42,48.33,48.37,93422.0,44.3149,44.3424,44.26,44.2966,93422.0
2021-02-26 11:50:00,48.36,48.39,48.33,48.37,60690.0,44.2874,44.3149,44.26,44.2966,60690.0
2021-02-26 12:00:00,48.37,48.43,48.28,48.43,178330.0,44.2966,44.3515,44.2142,44.3515,178330.0
2021-02-26 12:10:00,48.42,48.48,48.38,48.48,88985.0,44.3424,44.3973,44.3058,44.3973,88985.0
2021-02-26 12:20:00,48.47,48.48,48.34,48.38,69656.0,44.3882,44.3973,44.2691,44.3058,69656.0
2021-02-26 12:30:00,48.39,48.46,48.38,48.45,77805.0,44.3149,44.379,44.3058,44.3699,77805.0
2021-02-26 12:40:00,48.44,48.53,48.41,48.52,56505.0,44.3607,44.4431,44.3332,44.434,56505.0
2021-02-26 12:50:00,48.51,48.57,48.46,48.47,68284.0,44.4248,44.4797,44.379,44.3882,68284.0
2021-02-26 13:00:00,48.47,48.48,48.39,48.47,66008.0,44.3882,44.3973,44.3149,44.3882,66008.0
2021-02-26 13:10:00,48.48,48.57,48.45,48.57,117531.0,44.3973,44.4797,44.3699,44.4797,117531.0
2021-02-26 13:20:00,48.57,48.65,48.55,48.61,116193.0,44.4797,44.553,44.4614,44.5164,116193.0
2021-02-26 13:30:00,48.6,48.62,48.49,48.5,118338.0,44.5072,44.5255,44.4065,44.4156,118338.0
2021-02-26 13:40:00,48.5,48.6,48.41,48.47,99864.0,44.4156,44.5072,44.3332,44.3882,99864.0
2021-02-26 13:50:00,48.48,48.5,48.41,48.41,57938.0,44.3973,44.4156,44.3332,44.3332,57938.0
2021-02-26 14:00:00,48.41,48.45,48.35,48.36,75013.0,44.3332,44.3699,44.2783,44.2874,75013.0
2021-02-26 14:10:00,48.36,48.37,48.26,48.28,111891.0,44.2874,44.2966,44.1959,44.2142,111891.0
2021-02-26 14:20:00,48.29,48.34,48.25,48.32,85412.0,44.2233,44.2691,44.1867,44.2508,85412.0
2021-02-26 14:30:00,48.32,48.39,48.31,48.36,104201.0,44.2508,44.3149,44.2416,44.2874,104201.0
2021-02-26 14:40:00,48.35,48.41,48.32,48.4,85287.0,44.2783,44.3332,44.2508,44.3241,85287.0
2021-02-26 14:50:00,48.4,48.42,48.36,48.41,64971.0,44.3241,44.3424,44.2874,44.3332,64971.0
2021-02-26 15:00:00,48.42,48.53,48.41,48.52,73738.0,44.3424,44.4431,44.3332,44.434,73738.0
2021-02-26 15:10:00,48.51,48.56,48.5,48.52,67763.0,44.4248,44.4706,44.4156,44.434,67763.0
2021-02-26 15:20:00,48.51,48.51,48.36,48.39,99278.0,44.4248,44.4248,44.2874,44.3149,99278.0
2021-02-26 15:30:00,48.39,48.44,48.36,48.43,88780.0,44.3149,44.3607,44.2874,44.3515,88780.0
2021-02-26 15:40:00,48.42,48.58,48.39,48.55,169900.0,44.3424,44.4889,44.3149,44.4614,169900.0
2021-02-26 15:50:00,48.56,48.56,48.35,48.38,589737.0,44.4706,44.4706,44.2783,44.3058,589737.0
2021-03-01 09:30:00,48.46,48.68,48.45,48.52,615030.0,44.379,44.5805,44.3699,44.434,615030.0
2021-03-01 09:40:00,48.52,48.67,48.52,48.54,195456.0,44.434,44.5713,44.434,44.4523,195456.0
2021-03-01 09:50:00,48.54,48.58,48.45,48.47,188752.0,44.4523,44.4889,44.3699,44.3882,188752.0
2021-03-01 10:00:00,48.49,48.49,48.32,48.35,209662.0,44.4065,44.4065,44.2508,44.2783,209662.0
2021-03-01 10:10:00,48.35,48.52,48.33,48.48,215542.0,44.2783,44.434,44.26,44.3973,215542.0
2021-03-01 10:20:00,48.48,48.53,48.37,48.39,206308.0,44.3973,44.4431,44.2966,44.3149,206308.0
2021-03-01 10:30:00,48.39,48.53,48.38,48.44,130598.0,44.3149,44.4431,44.3058,44.3607,130598.0
2021-03-01 10:40:00,48.44,48.62,48.43,48.62,171761.0,44.3607,44.5255,44.3515,44.5255,171761.0
2021-03-01 10:50:00,48.61,48.63,48.56,48.57,190491.0,44.5164,44.5347,44.4706,44.4797,190491.0
2021-03-01 11:00:00,48.57,48.6,48.51,48.6,75180.0,44.4797,44.5072,44.4248,44.5072,75180.0
2021-03-01 11:10:00,48.61,48.63,48.56,48.61,129619.0,44.5164,44.5347,44.4706,44.5164,129619.0
2021-03-01 11:20:00,48.61,48.64,48.54,48.59,188365.0,44.5164,44.5439,44.4523,44.4981,188365.0
2021-03-01 11:30:00,48.59,48.68,48.53,48.61,342542.0,44.4981,44.5805,44.4431,44.5164,342542.0
2021-03-01 11:40:00,48.61,48.68,48.59,48.61,49178.0,44.5164,44.5805,44.4981,44.5164,49178.0
2021-03-01 11:50:00,48.61,48.65,48.6,48.62,112829.0,44.5164,44.553,44.5072,44.5255,112829.0
2021-03-01 12:00:00,48.62,48.67,48.6,48.62,187377.0,44.5255,44.5713,44.5072,44.5255,187377.0
2021-03-01 12:10:00,48.63,48.66,48.59,48.59,88998.0,44.5347,44.5622,44.4981,44.4981,88998.0
2021-03-01 12:20:00,48.59,48.61,48.49,48.5,170889.0,44.4981,44.5164,44.4065,44.4156,170889.0
2021-03-01 12:30:00,48.51,48.52,48.44,48.46,268390.0,44.4248,44.434,44.3607,44.379,268390.0
2021-03-01 12:40:00,48.47,48.48,48.43,48.47,87410.0,44.3882,44.3973,44.3515,44.3882,87410.0
2021-03-01 12:50:00,48.47,48.51,48.45,48.46,154729.0,44.3882,44.4248,44.3699,44.379,154729.0
2021-03-01 13:00:00,48.46,48.48,48.42,48.46,174594.0,44.379,44.3973,44.3424,44.379,174594.0
2021-03-01 13:10:00,48.46,48.47,48.41,48.41,202309.0,44.379,44.3882,44.3332,44.3332,202309.0
2021-03-01 13:20:00,48.41,48.45,48.39,48.43,602658.0,44.3332,44.3699,44.3149,44.3515,602658.0
2021-03-01 13:30:00,48.44,48.48,48.43,48.46,392774.0,44.3607,44.3973,44.3515,44.379,392774.0
2021-03-01 13:40:00,48.47,48.52,48.45,48.47,561453.0,44.3882,44.434,44.3699,44.3882,561453.0
2021-03-01 13:50:00,48.48,48.5,48.45,48.46,227643.0,44.3973,44.4156,44.3699,44.379,227643.0
2021-03-01 14:00:00,48.47,48.48,48.43,48.46,175509.0,44.3882,44.3973,44.3515,44.379,175509.0
2021-03-01 14:10:00,48.46,48.49,48.4,48.41,253194.0,44.379,44.4065,44.3241,44.3332,253194.0
2021-03-01 14:20:00,48.41,48.42,48.26,48.34,238941.0,44.3332,44.3424,44.1959,44.2691,238941.0
2021-03-01 14:30:00,48.33,48.36,48.3,48.32,99164.0,44.26,44.2874,44.2325,44.2508,99164.0
2021-03-01 14:40:00,48.33,48.38,48.28,48.38,198539.0,44.26,44.3058,44.2142,44.3058,198539.0
2021-03-01 14:50:00,48.38,48.38,48.3,48.3,173766.0,44.3058,44.3058,44.2325,44.2325,173766.0
2021-03-01 15:00:00,48.3,48.32,48.26,48.28,161128.0,44.2325,44.2508,44.1959,44.2142,161128.0
2021-03-01 15:10:00,48.28,48.33,48.25,48.3,175623.0,44.2142,44.26,44.1867,44.2325,175623.0
2021-03-01 15:20:00,48.3,48.34,48.28,48.32,191189.0,44.2325,44.2691,44.2142,44.2508,191189.0
2021-03-01 15:30:00,48.32,48.32,48.25,48.26,287760.0,44.2508,44.2508,44.1867,44.1959,287760.0
2021-03-01 15:40:00,48.26,48.29,48.13,48.18,614999.0,44.1959,44.2233,44.0768,44.1226,614999.0
2021-03-01 15:50:00,48.18,48.22,48.08,48.1,1173291.0,44.1226,44.1592,44.031,44.0493,1173291.0
2021-03-02 09:30:00,48.4,48.43,48.24,48.26,1292069.0,44.3241,44.3515,44.1775,44.1959,1292069.0
2021-03-02 09:40:00,48.25,48.37,48.17,48.2,844562.0,44.1867,44.2966,44.1134,44.1409,844562.0
2021-03-02 09:50:00,48.2,48.27,48.11,48.21,920953.0,44.1409,44.205,44.0585,44.1501,920953.0
2021-03-02 10:00:00,48.2,48.25,48.1,48.14,273777.0,44.1409,44.1867,44.0493,44.086,273777.0
2021-03-02 10:10:00,48.14,48.16,48.02,48.03,434325.0,44.086,44.1043,43.9761,43.9852,434325.0
2021-03-02 10:20:00,48.03,48.09,47.87,47.9,416230.0,43.9852,44.0402,43.8387,43.8662,416230.0
2021-03-02 10:30:00,47.89,48.02,47.89,47.96,430311.0,43.857,43.9761,43.857,43.9211,430311.0
2021-03-02 10:40:00,47.96,48.08,47.94,48.07,286042.0,43.9211,44.031,43.9028,44.0219,286042.0
2021-03-02 10:50:00,48.06,48.13,48.04,48.11,248335.0,44.0127,44.0768,43.9944,44.0585,248335.0
2021-03-02 11:00:00,48.1,48.15,48.05,48.08,201167.0,44.0493,44.0951,44.0035,44.031,201167.0
2021-03-02 11:10:00,48.09,48.13,48.01,48.09,694915.0,44.0402,44.0768,43.9669,44.0402,694915.0
2021-03-02 11:20:00,48.09,48.11,47.88,47.94,203583.0,44.0402,44.0585,43.8479,43.9028,203583.0
2021-03-02 11:30:00,47.95,47.96,47.82,47.89,358620.0,43.912,43.9211,43.7929,43.857,358620.0
2021-03-02 11:40:00,47.88,47.91,47.82,47.91,175726.0,43.8479,43.8753,43.7929,43.8753,175726.0
2021-03-02 11:50:00,47.9,47.96,47.88,47.92,100515.0,43.8662,43.9211,43.8479,43.8845,100515.0
2021-03-02 12:00:00,47.92,47.98,47.89,47.93,208154.0,43.8845,43.9394,43.857,43.8936,208154.0
2021-03-02 12:10:00,47.92,47.98,47.88,47.95,122094.0,43.8845,43.9394,43.8479,43.912,122094.0
2021-03-02 12:20:00,47.95,47.96,47.87,47.87,148798.0,43.912,43.9211,43.8387,43.8387,148798.0
2021-03-02 12:30:00,47.88,47.96,47.87,47.96,87389.0,43.8479,43.9211,43.8387,43.9211,87389.0
2021-03-02 12:40:00,47.96,47.98,47.9,47.91,101614.0,43.9211,43.9394,43.8662,43.8753,101614.0
2021-03-02 12:50:00,47.91,47.91,47.84,47.86,164338.0,43.8753,43.8753,43.8112,43.8295,164338.0
2021-03-02 13:00:00,47.85,47.88,47.83,47.85,161060.0,43.8204,43.8479,43.8021,43.8204,161060.0
2021-03-02 13:10:00,47.84,47.9,47.84,47.85,109368.0,43.8112,43.8662,43.8112,43.8204,109368.0
2021-03-02 13:20:00,47.84,47.86,47.81,47.82,206902.0,43.8112,43.8295,43.7838,43.7929,206902.0
2021-03-02 13:30:00,47.83,47.87,47.82,47.87,141830.0,43.8021,43.8387,43.7929,43.8387,141830.0
2021-03-02 13:40:00,47.87,47.88,47.78,47.8,228129.0,43.8387,43.8479,43.7563,43.7746,228129.0
2021-03-02 13:50:00,47.8,47.83,47.76,47.8,111400.0,43.7746,43.8021,43.738,43.7746,111400.0
2021-03-02 14:00:00,47.8,47.83,47.71,47.71,144385.0,43.7746,43.8021,43.6922,43.6922,144385.0
2021-03-02 14:10:00,47.72,47.76,47.67,47.72,188042.0,43.7013,43.738,43.6555,43.7013,188042.0
2021-03-02 14:20:00,47.72,47.77,47.7,47.71,147575.0,43.7013,43.7471,43.683,43.6922,147575.0
2021-03-02 14:30:00,47.71,47.79,47.68,47.78,119584.0,43.6922,43.7654,43.6647,43.7563,119584.0
2021-03-02 14:40:00,47.79,47.85,47.76,47.84,207299.0,43.7654,43.8204,43.738,43.8112,207299.0
2021-03-02 14:50:00,47.85,47.88,47.83,47.84,133584.0,43.8204,43.8479,43.8021,43.8112,133584.0
2021-03-02 15:00:00,47.83,47.92,47.82,47.84,235201.0,43.8021,43.8845,43.7929,43.8112,235201.0
2021-03-02 15:10:00,47.84,47.85,47.69,47.7,318880.0,43.8112,43.8204,43.6739,43.683,318880.0
2021-03-02 15:20:00,47.7,47.78,47.68,47.78,266743.0,43.683,43.7563,43.6647,43.7563,266743.0
2021-03-02 15:30:00,47.78,47.79,47.72,47.75,276854.0,43.7563,43.7654,43.7013,43.7288,276854.0
2021-03-02 15:40:00,47.75,47.79,47.7,47.75,349462.0,43.7288,43.7654,43.683,43.7288,349462.0
2021-03-02 15:50:00,47.74,47.8,47.69,47.72,1096180.0,43.7196,43.7746,43.6739,43.7013,1096180.0
2021-03-03 09:30:00,47.64,47.64,47.34,47.39,667408.0,43.6281,43.6281,43.3533,43.3991,667408.0
2021-03-03 09:40:00,47.39,47.4,47.27,47.35,502837.0,43.3991,43.4083,43.2892,43.3625,502837.0
2021-03-03 09:50:00,47.34,47.35,47.07,47.09,772000.0,43.3533,43.3625,43.1061,43.1244,772000.0
2021-03-03 10:00:00,47.08,47.16,46.93,46.99,745695.0,43.1152,43.1885,42.9779,43.0328,745695.0
2021-03-03 10:10:00,46.98,46.98,46.84,46.95,297877.0,43.0236,43.0236,42.8954,42.9962,297877.0
2021-03-03 10:20:00,46.95,47.2,46.89,47.16,300207.0,42.9962,43.2251,42.9412,43.1885,300207.0
2021-03-03 10:30:00,47.15,47.21,47.05,47.14,337521.0,43.1793,43.2343,43.0878,43.1702,337521.0
2021-03-03 10:40:00,47.13,47.13,46.99,47.08,340677.0,43.161,43.161,43.0328,43.1152,340677.0
2021-03-03 10:50:00,47.08,47.18,46.95,47.12,353509.0,43.1152,43.2068,42.9962,43.1519,353509.0
2021-03-03 11:00:00,47.11,47.26,47.11,47.19,191683.0,43.1427,43.2801,43.1427,43.216,191683.0
2021-03-03 11:10:00,47.19,47.24,47.1,47.24,228579.0,43.216,43.2618,43.1335,43.2618,228579.0
2021-03-03 11:20:00,47.23,47.36,47.23,47.36,266429.0,43.2526,43.3716,43.2526,43.3716,266429.0
2021-03-03 11:30:00,47.35,47.44,47.33,47.41,219386.0,43.3625,43.4449,43.3442,43.4174,219386.0
2021-03-03 11:40:00,47.41,47.46,47.34,47.45,89821.0,43.4174,43.4632,43.3533,43.4541,89821.0
2021-03-03 11:50:00,47.46,47.47,47.39,47.39,107438.0,43.4632,43.4724,43.3991,43.3991,107438.0
2021-03-03 12:00:00,47.39,47.4,47.27,47.27,82079.0,43.3991,43.4083,43.2892,43.2892,82079.0
2021-03-03 12:10:00,47.27,47.29,47.21,47.22,145279.0,43.2892,43.3075,43.2343,43.2434,145279.0
2021-03-03 12:20:00,47.22,47.25,47.2,47.21,128631.0,43.2434,43.2709,43.2251,43.2343,128631.0
2021-03-03 12:30:00,47.2,47.23,47.16,47.2,175768.0,43.2251,43.2526,43.1885,43.2251,175768.0
2021-03-03 12:40:00,47.2,47.21,47.13,47.19,144369.0,43.2251,43.2343,43.161,43.216,144369.0
2021-03-03 12:50:00,47.2,47.2,47.08,47.1,126964.0,43.2251,43.2251,43.1152,43.1335,126964.0
2021-03-03 13:00:00,47.09,47.12,47.03,47.08,174702.0,43.1244,43.1519,43.0694,43.1152,174702.0
2021-03-03 13:10:00,47.07,47.16,47.02,47.12,467918.0,43.1061,43.1885,43.0603,43.1519,467918.0
2021-03-03 13:20:00,47.13,47.21,47.11,47.18,194696.0,43.161,43.2343,43.1427,43.2068,194696.0
2021-03-03 13:30:00,47.19,47.25,47.1,47.23,190459.0,43.216,43.2709,43.1335,43.2526,190459.0
2021-03-03 13:40:00,47.23,47.28,47.2,47.23,115443.0,43.2526,43.2984,43.2251,43.2526,115443.0
2021-03-03 13:50:00,47.23,47.26,47.19,47.25,144542.0,43.2526,43.2801,43.216,43.2709,144542.0
2021-03-03 14:00:00,47.24,47.25,47.19,47.19,185586.0,43.2618,43.2709,43.216,43.216,185586.0
2021-03-03 14:10:00,47.19,47.26,47.14,47.16,317879.0,43.216,43.2801,43.1702,43.1885,317879.0
2021-03-03 14:20:00,47.17,47.26,47.16,47.26,186308.0,43.1976,43.2801,43.1885,43.2801,186308.0
2021-03-03 14:30:00,47.25,47.35,47.17,47.34,244933.0,43.2709,43.3625,43.1976,43.3533,244933.0
2021-03-03 14:40:00,47.33,47.38,47.28,47.32,229351.0,43.3442,43.39,43.2984,43.335,229351.0
2021-03-03 14:50:00,47.32,47.4,47.3,47.37,209551.0,43.335,43.4083,43.3167,43.3808,209551.0
2021-03-03 15:00:00,47.37,47.39,47.31,47.36,209655.0,43.3808,43.3991,43.3259,43.3716,209655.0
2021-03-03 15:10:00,47.35,47.4,47.29,47.32,88102.0,43.3625,43.4083,43.3075,43.335,88102.0
2021-03-03 15:20:00,47.32,47.34,47.26,47.28,178164.0,43.335,43.3533,43.2801,43.2984,178164.0
2021-03-03 15:30:00,47.29,47.31,47.21,47.25,280706.0,43.3075,43.3259,43.2343,43.2709,280706.0
2021-03-03 15:40:00,47.24,47.37,47.24,47.31,326244.0,43.2618,43.3808,43.2618,43.3259,326244.0
2021-03-03 15:50:00,47.31,47.31,47.13,47.15,960925.0,43.3259,43.3259,43.161,43.1793,960925.0
2021-03-04 09:30:00,47.59,47.63,47.48,47.55,941018.0,43.5823,43.6189,43.4815,43.5456,941018.0
2021-03-04 09:40:00,47.55,47.63,47.52,47.6,568777.0,43.5456,43.6189,43.5182,43.5914,568777.0
2021-03-04 09:50:00,47.59,47.61,47.47,47.56,874239.0,43.5823,43.6006,43.4724,43.5548,874239.0
2021-03-04 10:00:00,47.57,47.74,47.5,47.68,472400.0,43.564,43.7196,43.4999,43.6647,472400.0
2021-03-04 10:10:00,47.67,47.76,47.58,47.7,356333.0,43.6555,43.738,43.5731,43.683,356333.0
2021-03-04 10:20:00,47.7,47.78,47.66,47.74,402057.0,43.683,43.7563,43.6464,43.7196,402057.0
2021-03-04 10:30:00,47.74,47.83,47.69,47.79,206659.0,43.7196,43.8021,43.6739,43.7654,206659.0
2021-03-04 10:40:00,47.8,47.85,47.72,47.83,331370.0,43.7746,43.8204,43.7013,43.8021,331370.0
2021-03-04 10:50:00,47.83,47.87,47.76,47.82,365694.0,43.8021,43.8387,43.738,43.7929,365694.0
2021-03-04 11:00:00,47.82,47.95,47.8,47.91,345409.0,43.7929,43.912,43.7746,43.8753,345409.0
2021-03-04 11:10:00,47.92,47.94,47.85,47.89,203307.0,43.8845,43.9028,43.8204,43.857,203307.0
2021-03-04 11:20:00,47.88,47.92,47.79,47.85,207550.0,43.8479,43.8845,43.7654,43.8204,207550.0
2021-03-04 11:30:00,47.84,47.93,47.83,47.93,388497.0,43.8112,43.8936,43.8021,43.8936,388497.0
2021-03-04 11:40:00,47.92,47.94,47.87,47.89,79617.0,43.8845,43.9028,43.8387,43.857,79617.0
2021-03-04 11:50:00,47.88,47.89,47.81,47.82,111707.0,43.8479,43.857,43.7838,43.7929,111707.0
2021-03-04 12:00:00,47.82,47.86,47.79,47.82,120108.0,43.7929,43.8295,43.7654,43.7929,120108.0
2021-03-04 12:10:00,47.82,47.82,47.56,47.63,163227.0,43.7929,43.7929,43.5548,43.6189,163227.0
2021-03-04 12:20:00,47.63,47.65,47.28,47.33,185499.0,43.6189,43.6372,43.2984,43.3442,185499.0
2021-03-04 12:30:00,47.33,47.33,47.11,47.27,210121.0,43.3442,43.3442,43.1427,43.2892,210121.0
2021-03-04 12:40:00,47.27,47.29,47.08,47.08,204779.0,43.2892,43.3075,43.1152,43.1152,204779.0
2021-03-04 12:50:00,47.08,47.14,46.91,46.96,136355.0,43.1152,43.1702,42.9595,43.0053,136355.0
2021-03-04 13:00:00,46.96,47.13,46.94,47.01,172996.0,43.0053,43.161,42.987,43.0511,172996.0
2021-03-04 13:10:00,47.01,47.03,46.91,47.02,135808.0,43.0511,43.0694,42.9595,43.0603,135808.0
2021-03-04 13:20:00,47.01,47.01,46.85,47.0,167100.0,43.0511,43.0511,42.9046,43.042,167100.0
2021-03-04 13:30:00,47.01,47.01,46.82,46.89,208070.0,43.0511,43.0511,42.8771,42.9412,208070.0
2021-03-04 13:40:00,46.88,46.88,46.66,46.69,209095.0,42.9321,42.9321,42.7306,42.7581,209095.0
2021-03-04 13:50:00,46.69,46.69,46.48,46.49,241666.0,42.7581,42.7581,42.5658,42.5749,241666.0
2021-03-04 14:00:00,46.48,47.0,46.48,46.83,420907.0,42.5658,43.042,42.5658,42.8863,420907.0
2021-03-04 14:10:00,46.82,46.97,46.78,46.97,334979.0,42.8771,43.0145,42.8405,43.0145,334979.0
2021-03-04 14:20:00,46.98,47.03,46.95,46.99,162204.0,43.0236,43.0694,42.9962,43.0328,162204.0
2021-03-04 14:30:00,46.98,46.99,46.77,46.83,160529.0,43.0236,43.0328,42.8313,42.8863,160529.0
2021-03-04 14:40:00,46.83,47.05,46.82,47.03,136520.0,42.8863,43.0878,42.8771,43.0694,136520.0
2021-03-04 14:50:00,47.02,47.07,46.92,46.99,201735.0,43.0603,43.1061,42.9687,43.0328,201735.0
2021-03-04 15:00:00,46.98,47.04,46.93,46.96,317742.0,43.0236,43.0786,42.9779,43.0053,317742.0
2021-03-04 15:10:00,46.95,47.0,46.86,46.94,340594.0,42.9962,43.042,42.9138,42.987,340594.0
2021-03-04 15:20:00,46.94,47.07,46.88,47.05,328615.0,42.987,43.1061,42.9321,43.0878,328615.0
2021-03-04 15:30:00,47.04,47.14,47.03,47.05,502082.0,43.0786,43.1702,43.0694,43.0878,502082.0
2021-03-04 15:40:00,47.05,47.15,46.99,47.15,575894.0,43.0878,43.1793,43.0328,43.1793,575894.0
2021-03-04 15:50:00,47.15,47.27,47.14,47.27,1721056.0,43.1793,43.2892,43.1702,43.2892,1721056.0
2021-03-05 09:30:00,47.56,47.74,47.31,47.33,737705.0,43.5548,43.7196,43.3259,43.3442,737705.0
2021-03-05 09:40:00,47.32,47.49,47.32,47.39,390189.0,43.335,43.4907,43.335,43.3991,390189.0
2021-03-05 09:50:00,47.37,47.49,47.29,47.37,493312.0,43.3808,43.4907,43.3075,43.3808,493312.0
2021-03-05 10:00:00,47.38,47.57,47.31,47.54,458674.0,43.39,43.564,43.3259,43.5365,458674.0
2021-03-05 10:10:00,47.54,47.59,47.23,47.28,570141.0,43.5365,43.5823,43.2526,43.2984,570141.0
2021-03-05 10:20:00,47.28,47.52,47.22,47.27,489250.0,43.2984,43.5182,43.2434,43.2892,489250.0
2021-03-05 10:30:00,47.27,47.42,47.24,47.33,459407.0,43.2892,43.4266,43.2618,43.3442,459407.0
2021-03-05 10:40:00,47.32,47.38,47.21,47.32,229715.0,43.335,43.39,43.2343,43.335,229715.0
2021-03-05 10:50:00,47.31,47.43,47.28,47.34,265145.0,43.3259,43.4358,43.2984,43.3533,265145.0
2021-03-05 11:00:00,47.34,47.44,47.32,47.34,264568.0,43.3533,43.4449,43.335,43.3533,264568.0
2021-03-05 11:10:00,47.34,47.42,47.27,47.34,257500.0,43.3533,43.4266,43.2892,43.3533,257500.0
2021-03-05 11:20:00,47.34,47.37,47.15,47.24,360305.0,43.3533,43.3808,43.1793,43.2618,360305.0
2021-03-05 11:30:00,47.24,47.37,47.22,47.28,160231.0,43.2618,43.3808,43.2434,43.2984,160231.0
2021-03-05 11:40:00,47.28,47.35,47.17,47.22,101336.0,43.2984,43.3625,43.1976,43.2434,101336.0
2021-03-05 11:50:00,47.21,47.37,47.18,47.35,98556.0,43.2343,43.3808,43.2068,43.3625,98556.0
2021-03-05 12:00:00,47.35,47.45,47.31,47.44,95602.0,43.3625,43.4541,43.3259,43.4449,95602.0
2021-03-05 12:10:00,47.44,47.45,47.39,47.45,133550.0,43.4449,43.4541,43.3991,43.4541,133550.0
2021-03-05 12:20:00,47.44,47.59,47.44,47.54,77199.0,43.4449,43.5823,43.4449,43.5365,77199.0
2021-03-05 12:30:00,47.55,47.57,47.44,47.5,100502.0,43.5456,43.564,43.4449,43.4999,100502.0
2021-03-05 12:40:00,47.49,47.59,47.46,47.51,60668.0,43.4907,43.5823,43.4632,43.509,60668.0
2021-03-05 12:50:00,47.51,47.52,47.46,47.51,71869.0,43.509,43.5182,43.4632,43.509,71869.0
2021-03-05 13:00:00,47.51,47.65,47.5,47.62,114149.0,43.509,43.6372,43.4999,43.6098,114149.0
2021-03-05 13:10:00,47.62,47.75,47.57,47.74,116054.0,43.6098,43.7288,43.564,43.7196,116054.0
2021-03-05 13:20:00,47.74,47.74,47.66,47.7,118883.0,43.7196,43.7196,43.6464,43.683,118883.0
2021-03-05 13:30:00,47.71,47.71,47.63,47.65,127768.0,43.6922,43.6922,43.6189,43.6372,127768.0
2021-03-05 13:40:00,47.65,47.72,47.65,47.69,66248.0,43.6372,43.7013,43.6372,43.6739,66248.0
2021-03-05 13:50:00,47.69,47.72,47.64,47.68,60063.0,43.6739,43.7013,43.6281,43.6647,60063.0
2021-03-05 14:00:00,47.69,47.71,47.59,47.6,99362.0,43.6739,43.6922,43.5823,43.5914,99362.0
2021-03-05 14:10:00,47.6,47.69,47.59,47.62,113685.0,43.5914,43.6739,43.5823,43.6098,113685.0
2021-03-05 14:20:00,47.64,47.7,47.61,47.7,77072.0,43.6281,43.683,43.6006,43.683,77072.0
2021-03-05 14:30:00,47.71,47.79,47.7,47.75,127389.0,43.6922,43.7654,43.683,43.7288,127389.0
2021-03-05 14:40:00,47.75,47.77,47.7,47.73,139293.0,43.7288,43.7471,43.683,43.7105,139293.0
2021-03-05 14:50:00,47.73,47.87,47.71,47.86,129176.0,43.7105,43.8387,43.6922,43.8295,129176.0
2021-03-05 15:00:00,47.86,47.93,47.84,47.92,201963.0,43.8295,43.8936,43.8112,43.8845,201963.0
2021-03-05 15:10:00,47.93,47.98,47.91,47.96,369168.0,43.8936,43.9394,43.8753,43.9211,369168.0
2021-03-05 15:20:00,47.97,48.03,47.93,48.0,250908.0,43.9303,43.9852,43.8936,43.9578,250908.0
2021-03-05 15:30:00,48.0,48.04,47.98,48.03,153449.0,43.9578,43.9944,43.9394,43.9852,153449.0
2021-03-05 15:40:00,48.03,48.06,47.99,48.05,316041.0,43.9852,44.0127,43.9486,44.0035,316041.0
2021-03-05 15:50:00,48.05,48.12,48.0,48.07,1125408.0,44.0035,44.0676,43.9578,44.0219,1125408.0
2021-03-08 09:30:00,47.75,47.88,47.66,47.88,494654.0,43.7288,43.8479,43.6464,43.8479,494654.0
2021-03-08 09:40:00,47.89,48.02,47.88,48.0,269604.0,43.857,43.9761,43.8479,43.9578,269604.0
2021-03-08 09:50:00,48.0,48.07,47.93,47.98,222750.0,43.9578,44.0219,43.8936,43.9394,222750.0
2021-03-08 10:00:00,47.98,48.09,47.86,48.08,303889.0,43.9394,44.0402,43.8295,44.031,303889.0
2021-03-08 10:10:00,48.07,48.12,48.02,48.12,248534.0,44.0219,44.0676,43.9761,44.0676,248534.0
2021-03-08 10:20:00,48.12,48.29,48.12,48.25,272186.0,44.0676,44.2233,44.0676,44.1867,272186.0
2021-03-08 10:30:00,48.25,48.36,48.22,48.32,170817.0,44.1867,44.2874,44.1592,44.2508,170817.0
2021-03-08 10:40:00,48.33,48.34,48.21,48.28,162762.0,44.26,44.2691,44.1501,44.2142,162762.0
2021-03-08 10:50:00,48.29,48.39,48.23,48.33,323937.0,44.2233,44.3149,44.1684,44.26,323937.0
2021-03-08 11:00:00,48.33,48.46,48.33,48.43,403283.0,44.26,44.379,44.26,44.3515,403283.0
2021-03-08 11:10:00,48.43,48.44,48.36,48.38,308872.0,44.3515,44.3607,44.2874,44.3058,308872.0
2021-03-08 11:20:00,48.37,48.47,48.37,48.45,277829.0,44.2966,44.3882,44.2966,44.3699,277829.0
2021-03-08 11:30:00,48.45,48.45,48.17,48.18,428423.0,44.3699,44.3699,44.1134,44.1226,428423.0
2021-03-08 11:40:00,48.17,48.2,48.12,48.13,128451.0,44.1134,44.1409,44.0676,44.0768,128451.0
2021-03-08 11:50:00,48.13,48.28,48.12,48.15,340228.0,44.0768,44.2142,44.0676,44.0951,340228.0
2021-03-08 12:00:00,48.16,48.2,48.11,48.19,253889.0,44.1043,44.1409,44.0585,44.1318,253889.0
2021-03-08 12:10:00,48.18,48.19,48.13,48.16,262377.0,44.1226,44.1318,44.0768,44.1043,262377.0
2021-03-08 12:20:00,48.16,48.23,48.13,48.2,156329.0,44.1043,44.1684,44.0768,44.1409,156329.0
2021-03-08 12:30:00,48.2,48.28,48.16,48.28,119283.0,44.1409,44.2142,44.1043,44.2142,119283.0
2021-03-08 12:40:00,48.28,48.34,48.27,48.29,153046.0,44.2142,44.2691,44.205,44.2233,153046.0
2021-03-08 12:50:00,48.29,48.35,48.28,48.31,241586.0,44.2233,44.2783,44.2142,44.2416,241586.0
2021-03-08 13:00:00,48.31,48.37,48.3,48.3,183483.0,44.2416,44.2966,44.2325,44.2325,183483.0
2021-03-08 13:10:00,48.3,48.33,48.27,48.31,138004.0,44.2325,44.26,44.205,44.2416,138004.0
2021-03-08 13:20:00,48.31,48.33,48.25,48.31,106943.0,44.2416,44.26,44.1867,44.2416,106943.0
2021-03-08 13:30:00,48.32,48.33,48.27,48.3,75392.0,44.2508,44.26,44.205,44.2325,75392.0
2021-03-08 13:40:00,48.29,48.31,48.2,48.21,148212.0,44.2233,44.2416,44.1409,44.1501,148212.0
2021-03-08 13:50:00,48.21,48.21,48.12,48.16,134109.0,44.1501,44.1501,44.0676,44.1043,134109.0
2021-03-08 14:00:00,48.15,48.26,48.15,48.24,129315.0,44.0951,44.1959,44.0951,44.1775,129315.0
2021-03-08 14:10:00,48.23,48.28,48.2,48.22,191201.0,44.1684,44.2142,44.1409,44.1592,191201.0
2021-03-08 14:20:00,48.21,48.28,48.2,48.27,139479.0,44.1501,44.2142,44.1409,44.205,139479.0
2021-03-08 14:30:00,48.27,48.28,48.22,48.23,120894.0,44.205,44.2142,44.1592,44.1684,120894.0
2021-03-08 14:40:00,48.23,48.26,48.13,48.2,256369.0,44.1684,44.1959,44.0768,44.1409,256369.0
2021-03-08 14:50:00,48.2,48.3,48.2,48.29,123542.0,44.1409,44.2325,44.1409,44.2233,123542.0
2021-03-08 15:00:00,48.29,48.29,48.19,48.2,240474.0,44.2233,44.2233,44.1318,44.1409,240474.0
2021-03-08 15:10:00,48.2,48.21,48.13,48.17,266164.0,44.1409,44.1501,44.0768,44.1134,266164.0
2021-03-08 15:20:00,48.17,48.22,48.16,48.2,240502.0,44.1134,44.1592,44.1043,44.1409,240502.0
2021-03-08 15:30:00,48.2,48.25,48.15,48.16,261871.0,44.1409,44.1867,44.0951,44.1043,261871.0
2021-03-08 15:40:00,48.16,48.25,48.15,48.24,386175.0,44.1043,44.1867,44.0951,44.1775,386175.0
2021-03-08 15:50:00,48.24,48.35,48.14,48.19,1415822.0,44.1775,44.2783,44.086,44.1318,1415822.0
2021-03-09 09:30:00,49.41,49.77,49.38,49.7,658514.0,45.249,45.5787,45.2215,45.5146,658514.0
2021-03-09 09:40:00,49.71,49.72,49.63,49.69,979738.0,45.5237,45.5329,45.4505,45.5054,979738.0
2021-03-09 09:50:00,49.69,49.72,49.6,49.61,391457.0,45.5054,45.5329,45.423,45.4322,391457.0
2021-03-09 10:00:00,49.62,49.65,49.53,49.54,455735.0,45.4413,45.4688,45.3589,45.3681,455735.0
2021-03-09 10:10:00,49.53,49.65,49.5,49.57,298110.0,45.3589,45.4688,45.3314,45.3955,298110.0
2021-03-09 10:20:00,49.57,49.88,49.56,49.82,501145.0,45.3955,45.6794,45.3864,45.6245,501145.0
2021-03-09 10:30:00,49.82,49.85,49.58,49.59,286408.0,45.6245,45.652,45.4047,45.4139,286408.0
2021-03-09 10:40:00,49.59,49.8,49.56,49.61,290997.0,45.4139,45.6062,45.3864,45.4322,290997.0
2021-03-09 10:50:00,49.61,49.61,49.36,49.37,375148.0,45.4322,45.4322,45.2032,45.2124,375148.0
2021-03-09 11:00:00,49.37,49.37,49.27,49.29,373385.0,45.2124,45.2124,45.1208,45.1391,373385.0
2021-03-09 11:10:00,49.28,49.42,49.25,49.42,471545.0,45.13,45.2582,45.1025,45.2582,471545.0
2021-03-09 11:20:00,49.43,49.55,49.41,49.46,263432.0,45.2673,45.3772,45.249,45.2948,263432.0
2021-03-09 11:30:00,49.47,49.5,49.42,49.45,503005.0,45.304,45.3314,45.2582,45.2856,503005.0
2021-03-09 11:40:00,49.45,49.45,49.34,49.36,191556.0,45.2856,45.2856,45.1849,45.2032,191556.0
2021-03-09 11:50:00,49.36,49.42,49.33,49.39,146184.0,45.2032,45.2582,45.1757,45.2307,146184.0
2021-03-09 12:00:00,49.39,49.54,49.38,49.5,221482.0,45.2307,45.3681,45.2215,45.3314,221482.0
2021-03-09 12:10:00,49.51,49.52,49.43,49.44,179488.0,45.3406,45.3497,45.2673,45.2765,179488.0
2021-03-09 12:20:00,49.43,49.45,49.37,49.44,123128.0,45.2673,45.2856,45.2124,45.2765,123128.0
2021-03-09 12:30:00,49.44,49.45,49.38,49.41,219017.0,45.2765,45.2856,45.2215,45.249,219017.0
2021-03-09 12:40:00,49.41,49.49,49.37,49.38,251115.0,45.249,45.3223,45.2124,45.2215,251115.0
2021-03-09 12:50:00,49.37,49.41,49.36,49.38,105356.0,45.2124,45.249,45.2032,45.2215,105356.0
2021-03-09 13:00:00,49.38,49.46,49.36,49.37,84554.0,45.2215,45.2948,45.2032,45.2124,84554.0
2021-03-09 13:10:00,49.36,49.38,49.31,49.32,126546.0,45.2032,45.2215,45.1574,45.1666,126546.0
2021-03-09 13:20:00,49.33,49.37,49.31,49.32,193394.0,45.1757,45.2124,45.1574,45.1666,193394.0
2021-03-09 13:30:00,49.33,49.38,49.32,49.34,196329.0,45.1757,45.2215,45.1666,45.1849,196329.0
2021-03-09 13:40:00,49.34,49.35,49.3,49.33,136005.0,45.1849,45.1941,45.1483,45.1757,136005.0
2021-03-09 13:50:00,49.32,49.34,49.25,49.25,123991.0,45.1666,45.1849,45.1025,45.1025,123991.0
2021-03-09 14:00:00,49.26,49.26,49.19,49.21,106343.0,45.1116,45.1116,45.0475,45.0659,106343.0
2021-03-09 14:10:00,49.21,49.25,49.2,49.23,86665.0,45.0659,45.1025,45.0567,45.0842,86665.0
2021-03-09 14:20:00,49.23,49.24,49.07,49.11,172982.0,45.0842,45.0933,44.9376,44.9743,172982.0
2021-03-09 14:30:00,49.11,49.23,49.1,49.22,166711.0,44.9743,45.0842,44.9651,45.075,166711.0
2021-03-09 14:40:00,49.22,49.29,49.22,49.27,178071.0,45.075,45.1391,45.075,45.1208,178071.0
2021-03-09 14:50:00,49.27,49.28,49.23,49.23,111827.0,45.1208,45.13,45.0842,45.0842,111827.0
2021-03-09 15:00:00,49.23,49.24,49.15,49.17,195994.0,45.0842,45.0933,45.0109,45.0292,195994.0
2021-03-09 15:10:00,49.18,49.18,49.13,49.16,296803.0,45.0384,45.0384,44.9926,45.0201,296803.0
2021-03-09 15:20:00,49.16,49.19,49.14,49.16,238486.0,45.0201,45.0475,45.0017,45.0201,238486.0
2021-03-09 15:30:00,49.16,49.19,49.12,49.19,230165.0,45.0201,45.0475,44.9834,45.0475,230165.0
2021-03-09 15:40:00,49.19,49.25,49.18,49.23,770556.0,45.0475,45.1025,45.0384,45.0842,770556.0
2021-03-09 15:50:00,49.23,49.35,49.17,49.28,1635172.0,45.0842,45.1941,45.0292,45.13,1635172.0
2021-03-10 09:30:00,50.18,50.29,49.79,49.79,712307.0,45.9542,46.0549,45.597,45.597,712307.0
2021-03-10 09:40:00,49.79,49.89,49.7,49.77,401525.0,45.597,45.6886,45.5146,45.5787,401525.0
2021-03-10 09:50:00,49.77,49.88,49.74,49.84,247851.0,45.5787,45.6794,45.5512,45.6428,247851.0
2021-03-10 10:00:00,49.85,49.97,49.83,49.89,479535.0,45.652,45.7619,45.6336,45.6886,479535.0
2021-03-10 10:10:00,49.9,49.95,49.84,49.93,317692.0,45.6977,45.7435,45.6428,45.7252,317692.0
2021-03-10 10:20:00,49.93,49.94,49.83,49.87,208634.0,45.7252,45.7344,45.6336,45.6703,208634.0
2021-03-10 10:30:00,49.86,49.86,49.73,49.79,246539.0,45.6611,45.6611,45.5421,45.597,246539.0
2021-03-10 10:40:00,49.79,49.91,49.78,49.9,267694.0,45.597,45.7069,45.5879,45.6977,267694.0
2021-03-10 10:50:00,49.9,49.96,49.86,49.96,207949.0,45.6977,45.7527,45.6611,45.7527,207949.0
2021-03-10 11:00:00,49.95,49.99,49.9,49.91,267946.0,45.7435,45.7802,45.6977,45.7069,267946.0
2021-03-10 11:10:00,49.9,49.98,49.89,49.94,199182.0,45.6977,45.771,45.6886,45.7344,199182.0
2021-03-10 11:20:00,49.95,49.96,49.91,49.93,296368.0,45.7435,45.7527,45.7069,45.7252,296368.0
2021-03-10 11:30:00,49.93,49.93,49.81,49.83,421836.0,45.7252,45.7252,45.6153,45.6336,421836.0
2021-03-10 11:40:00,49.84,49.88,49.8,49.85,118553.0,45.6428,45.6794,45.6062,45.652,118553.0
2021-03-10 11:50:00,49.85,49.96,49.85,49.94,142249.0,45.652,45.7527,45.652,45.7344,142249.0
2021-03-10 12:00:00,49.94,49.96,49.89,49.9,109798.0,45.7344,45.7527,45.6886,45.6977,109798.0
2021-03-10 12:10:00,49.9,49.96,49.89,49.93,124391.0,45.6977,45.7527,45.6886,45.7252,124391.0
2021-03-10 12:20:00,49.94,49.95,49.85,49.86,68089.0,45.7344,45.7435,45.652,45.6611,68089.0
2021-03-10 12:30:00,49.86,49.87,49.79,49.85,142207.0,45.6611,45.6703,45.597,45.652,142207.0
2021-03-10 12:40:00,49.86,49.94,49.85,49.92,98508.0,45.6611,45.7344,45.652,45.7161,98508.0
2021-03-10 12:50:00,49.91,49.96,49.9,49.96,86115.0,45.7069,45.7527,45.6977,45.7527,86115.0
2021-03-10 13:00:00,49.96,49.97,49.83,49.94,163528.0,45.7527,45.7619,45.6336,45.7344,163528.0
2021-03-10 13:10:00,49.94,49.97,49.84,49.89,140968.0,45.7344,45.7619,45.6428,45.6886,140968.0
2021-03-10 13:20:00,49.89,49.93,49.86,49.9,140611.0,45.6886,45.7252,45.6611,45.6977,140611.0
2021-03-10 13:30:00,49.9,49.92,49.81,49.83,108254.0,45.6977,45.7161,45.6153,45.6336,108254.0
2021-03-10 13:40:00,49.84,49.91,49.81,49.84,157164.0,45.6428,45.7069,45.6153,45.6428,157164.0
2021-03-10 13:50:00,49.84,49.91,49.84,49.88,61885.0,45.6428,45.7069,45.6428,45.6794,61885.0
2021-03-10 14:00:00,49.87,49.88,49.82,49.84,274060.0,45.6703,45.6794,45.6245,45.6428,274060.0
2021-03-10 14:10:00,49.84,49.84,49.74,49.8,236116.0,45.6428,45.6428,45.5512,45.6062,236116.0
2021-03-10 14:20:00,49.79,49.82,49.71,49.77,203758.0,45.597,45.6245,45.5237,45.5787,203758.0
2021-03-10 14:30:00,49.77,49.81,49.75,49.8,78972.0,45.5787,45.6153,45.5604,45.6062,78972.0
2021-03-10 14:40:00,49.8,49.86,49.77,49.86,97395.0,45.6062,45.6611,45.5787,45.6611,97395.0
2021-03-10 14:50:00,49.86,49.9,49.82,49.89,136564.0,45.6611,45.6977,45.6245,45.6886,136564.0
2021-03-10 15:00:00,49.89,49.9,49.8,49.82,178601.0,45.6886,45.6977,45.6062,45.6245,178601.0
2021-03-10 15:10:00,49.81,49.87,49.79,49.85,241350.0,45.6153,45.6703,45.597,45.652,241350.0
2021-03-10 15:20:00,49.86,49.88,49.81,49.84,199941.0,45.6611,45.6794,45.6153,45.6428,199941.0
2021-03-10 15:30:00,49.85,49.88,49.78,49.8,347373.0,45.652,45.6794,45.5879,45.6062,347373.0
2021-03-10 15:40:00,49.79,49.87,49.78,49.83,408701.0,45.597,45.6703,45.5879,45.6336,408701.0
2021-03-10 15:50:00,49.83,49.84,49.75,49.8,889521.0,45.6336,45.6428,45.5604,45.6062,889521.0
2021-03-11 09:30:00,48.95,49.27,48.93,48.94,728816.0,44.8277,45.1208,44.8094,44.8186,728816.0
2021-03-11 09:40:00,48.94,49.11,48.85,49.04,289550.0,44.8186,44.9743,44.7362,44.9102,289550.0
2021-03-11 09:50:00,49.04,49.1,48.92,48.98,535870.0,44.9102,44.9651,44.8003,44.8552,535870.0
2021-03-11 10:00:00,48.98,49.05,48.95,48.96,373062.0,44.8552,44.9193,44.8277,44.8369,373062.0
2021-03-11 10:10:00,48.96,49.01,48.88,48.93,351432.0,44.8369,44.8827,44.7636,44.8094,351432.0
2021-03-11 10:20:00,48.92,49.09,48.89,49.08,174121.0,44.8003,44.956,44.7728,44.9468,174121.0
2021-03-11 10:30:00,49.08,49.16,49.0,49.01,369074.0,44.9468,45.0201,44.8735,44.8827,369074.0
2021-03-11 10:40:00,49.01,49.02,48.9,48.94,338574.0,44.8827,44.8919,44.782,44.8186,338574.0
2021-03-11 10:50:00,48.94,49.04,48.93,49.01,317336.0,44.8186,44.9102,44.8094,44.8827,317336.0
2021-03-11 11:00:00,49.01,49.01,48.87,48.87,296675.0,44.8827,44.8827,44.7545,44.7545,296675.0
2021-03-11 11:10:00,48.88,48.93,48.86,48.88,234250.0,44.7636,44.8094,44.7453,44.7636,234250.0
2021-03-11 11:20:00,48.89,48.92,48.81,48.83,179617.0,44.7728,44.8003,44.6995,44.7179,179617.0
2021-03-11 11:30:00,48.84,48.91,48.78,48.91,359017.0,44.727,44.7911,44.6721,44.7911,359017.0
2021-03-11 11:40:00,48.9,48.98,48.9,48.98,158625.0,44.782,44.8552,44.782,44.8552,158625.0
2021-03-11 11:50:00,48.98,49.05,48.95,48.98,221043.0,44.8552,44.9193,44.8277,44.8552,221043.0
2021-03-11 12:00:00,48.99,49.04,48.97,49.04,96818.0,44.8644,44.9102,44.8461,44.9102,96818.0
2021-03-11 12:10:00,49.05,49.09,49.03,49.05,79324.0,44.9193,44.956,44.901,44.9193,79324.0
2021-03-11 12:20:00,49.05,49.08,49.03,49.04,176460.0,44.9193,44.9468,44.901,44.9102,176460.0
2021-03-11 12:30:00,49.04,49.05,48.97,48.98,73314.0,44.9102,44.9193,44.8461,44.8552,73314.0
2021-03-11 12:40:00,48.97,49.0,48.76,48.89,466236.0,44.8461,44.8735,44.6537,44.7728,466236.0
2021-03-11 12:50:00,48.88,48.91,48.85,48.89,81694.0,44.7636,44.7911,44.7362,44.7728,81694.0
2021-03-11 13:00:00,48.89,49.02,48.88,48.99,201608.0,44.7728,44.8919,44.7636,44.8644,201608.0
2021-03-11 13:10:00,49.0,49.02,48.95,48.96,90071.0,44.8735,44.8919,44.8277,44.8369,90071.0
2021-03-11 13:20:00,48.95,49.03,48.94,49.01,73252.0,44.8277,44.901,44.8186,44.8827,73252.0
2021-03-11 13:30:00,49.01,49.04,49.0,49.04,49069.0,44.8827,44.9102,44.8735,44.9102,49069.0
2021-03-11 13:40:00,49.04,49.07,49.03,49.05,87331.0,44.9102,44.9376,44.901,44.9193,87331.0
2021-03-11 13:50:00,49.04,49.09,49.01,49.02,169366.0,44.9102,44.956,44.8827,44.8919,169366.0
2021-03-11 14:00:00,49.03,49.06,48.94,48.94,64492.0,44.901,44.9285,44.8186,44.8186,64492.0
2021-03-11 14:10:00,48.94,48.95,48.88,48.9,79975.0,44.8186,44.8277,44.7636,44.782,79975.0
2021-03-11 14:20:00,48.9,48.92,48.87,48.91,104669.0,44.782,44.8003,44.7545,44.7911,104669.0
2021-03-11 14:30:00,48.91,48.92,48.85,48.87,80674.0,44.7911,44.8003,44.7362,44.7545,80674.0
2021-03-11 14:40:00,48.87,48.89,48.81,48.82,106080.0,44.7545,44.7728,44.6995,44.7087,106080.0
2021-03-11 14:50:00,48.82,48.84,48.76,48.77,186422.0,44.7087,44.727,44.6537,44.6629,186422.0
2021-03-11 15:00:00,48.78,48.82,48.75,48.77,162917.0,44.6721,44.7087,44.6446,44.6629,162917.0
2021-03-11 15:10:00,48.76,48.78,48.73,48.77,141760.0,44.6537,44.6721,44.6263,44.6629,141760.0
2021-03-11 15:20:00,48.77,48.8,48.74,48.77,163015.0,44.6629,44.6904,44.6354,44.6629,163015.0
2021-03-11 15:30:00,48.78,48.8,48.74,48.78,206042.0,44.6721,44.6904,44.6354,44.6721,206042.0
2021-03-11 15:40:00,48.78,48.8,48.75,48.78,266760.0,44.6721,44.6904,44.6446,44.6721,266760.0
2021-03-11 15:50:00,48.78,48.78,48.59,48.67,1439707.0,44.6721,44.6721,44.4981,44.5713,1439707.0
2021-03-12 09:30:00,48.28,48.29,47.98,47.99,631386.0,44.2142,44.2233,43.9394,43.9486,631386.0
2021-03-12 09:40:00,47.99,48.16,47.88,48.16,503016.0,43.9486,44.1043,43.8479,44.1043,503016.0
2021-03-12 09:50:00,48.16,48.23,48.05,48.13,191486.0,44.1043,44.1684,44.0035,44.0768,191486.0
2021-03-12 10:00:00,48.14,48.14,47.95,47.99,230542.0,44.086,44.086,43.912,43.9486,230542.0
2021-03-12 10:10:00,47.99,48.11,47.95,48.09,176607.0,43.9486,44.0585,43.912,44.0402,176607.0
2021-03-12 10:20:00,48.1,48.22,48.05,48.2,210585.0,44.0493,44.1592,44.0035,44.1409,210585.0
2021-03-12 10:30:00,48.2,48.25,48.19,48.23,205697.0,44.1409,44.1867,44.1318,44.1684,205697.0
2021-03-12 10:40:00,48.23,48.29,48.17,48.18,142106.0,44.1684,44.2233,44.1134,44.1226,142106.0
2021-03-12 10:50:00,48.18,48.2,48.07,48.18,278109.0,44.1226,44.1409,44.0219,44.1226,278109.0
2021-03-12 11:00:00,48.18,48.18,48.1,48.16,145367.0,44.1226,44.1226,44.0493,44.1043,145367.0
2021-03-12 11:10:00,48.16,48.21,48.15,48.18,168895.0,44.1043,44.1501,44.0951,44.1226,168895.0
2021-03-12 11:20:00,48.18,48.29,48.17,48.26,154871.0,44.1226,44.2233,44.1134,44.1959,154871.0
2021-03-12 11:30:00,48.26,48.35,48.17,48.18,243781.0,44.1959,44.2783,44.1134,44.1226,243781.0
2021-03-12 11:40:00,48.18,48.2,48.12,48.14,128597.0,44.1226,44.1409,44.0676,44.086,128597.0
2021-03-12 11:50:00,48.14,48.21,48.14,48.15,137886.0,44.086,44.1501,44.086,44.0951,137886.0
2021-03-12 12:00:00,48.16,48.22,48.16,48.19,49292.0,44.1043,44.1592,44.1043,44.1318,49292.0
2021-03-12 12:10:00,48.19,48.2,48.15,48.16,59443.0,44.1318,44.1409,44.0951,44.1043,59443.0
2021-03-12 12:20:00,48.16,48.2,48.14,48.18,88811.0,44.1043,44.1409,44.086,44.1226,88811.0
2021-03-12 12:30:00,48.18,48.25,48.17,48.21,72605.0,44.1226,44.1867,44.1134,44.1501,72605.0
2021-03-12 12:40:00,48.2,48.27,48.19,48.26,98648.0,44.1409,44.205,44.1318,44.1959,98648.0
2021-03-12 12:50:00,48.25,48.3,48.25,48.3,63527.0,44.1867,44.2325,44.1867,44.2325,63527.0
2021-03-12 13:00:00,48.3,48.36,48.27,48.36,108937.0,44.2325,44.2874,44.205,44.2874,108937.0
2021-03-12 13:10:00,48.37,48.42,48.36,48.42,81573.0,44.2966,44.3424,44.2874,44.3424,81573.0
2021-03-12 13:20:00,48.41,48.42,48.36,48.41,90583.0,44.3332,44.3424,44.2874,44.3332,90583.0
2021-03-12 13:30:00,48.41,48.46,48.41,48.44,68490.0,44.3332,44.379,44.3332,44.3607,68490.0
2021-03-12 13:40:00,48.44,48.45,48.31,48.31,75963.0,44.3607,44.3699,44.2416,44.2416,75963.0
2021-03-12 13:50:00,48.32,48.45,48.29,48.37,257282.0,44.2508,44.3699,44.2233,44.2966,257282.0
2021-03-12 14:00:00,48.37,48.5,48.37,48.49,151045.0,44.2966,44.4156,44.2966,44.4065,151045.0
2021-03-12 14:10:00,48.48,48.51,48.46,48.48,83727.0,44.3973,44.4248,44.379,44.3973,83727.0
2021-03-12 14:20:00,48.47,48.48,48.42,48.44,113461.0,44.3882,44.3973,44.3424,44.3607,113461.0
2021-03-12 14:30:00,48.44,48.44,48.39,48.4,85469.0,44.3607,44.3607,44.3149,44.3241,85469.0
2021-03-12 14:40:00,48.4,48.44,48.4,48.41,130595.0,44.3241,44.3607,44.3241,44.3332,130595.0
2021-03-12 14:50:00,48.41,48.45,48.4,48.45,69543.0,44.3332,44.3699,44.3241,44.3699,69543.0
2021-03-12 15:00:00,48.45,48.46,48.4,48.44,75358.0,44.3699,44.379,44.3241,44.3607,75358.0
2021-03-12 15:10:00,48.43,48.46,48.41,48.42,96492.0,44.3515,44.379,44.3332,44.3424,96492.0
2021-03-12 15:20:00,48.42,48.44,48.39,48.42,85673.0,44.3424,44.3607,44.3149,44.3424,85673.0
2021-03-12 15:30:00,48.43,48.57,48.42,48.57,154698.0,44.3515,44.4797,44.3424,44.4797,154698.0
2021-03-12 15:40:00,48.57,48.58,48.44,48.45,216656.0,44.4797,44.4889,44.3607,44.3699,216656.0
2021-03-12 15:50:00,48.45,48.47,48.36,48.42,516296.0,44.3699,44.3882,44.2874,44.3424,516296.0
2021-03-15 09:30:00,48.57,48.58,48.44,48.53,473053.0,44.4797,44.4889,44.3607,44.4431,473053.0
2021-03-15 09:40:00,48.55,48.6,48.5,48.59,143857.0,44.4614,44.5072,44.4156,44.4981,143857.0
2021-03-15 09:50:00,48.59,48.67,48.59,48.62,164638.0,44.4981,44.5713,44.4981,44.5255,164638.0
2021-03-15 10:00:00,48.63,48.65,48.56,48.64,192930.0,44.5347,44.553,44.4706,44.5439,192930.0
2021-03-15 10:10:00,48.62,48.63,48.48,48.5,284353.0,44.5255,44.5347,44.3973,44.4156,284353.0
2021-03-15 10:20:00,48.5,48.52,48.31,48.34,472193.0,44.4156,44.434,44.2416,44.2691,472193.0
2021-03-15 10:30:00,48.33,48.45,48.18,48.45,746742.0,44.26,44.3699,44.1226,44.3699,746742.0
2021-03-15 10:40:00,48.44,48.49,48.37,48.43,316305.0,44.3607,44.4065,44.2966,44.3515,316305.0
2021-03-15 10:50:00,48.42,48.49,48.4,48.45,177236.0,44.3424,44.4065,44.3241,44.3699,177236.0
2021-03-15 11:00:00,48.44,48.54,48.4,48.48,227975.0,44.3607,44.4523,44.3241,44.3973,227975.0
2021-03-15 11:10:00,48.48,48.49,48.42,48.44,155339.0,44.3973,44.4065,44.3424,44.3607,155339.0
2021-03-15 11:20:00,48.45,48.46,48.24,48.28,478890.0,44.3699,44.379,44.1775,44.2142,478890.0
2021-03-15 11:30:00,48.27,48.32,48.15,48.22,227215.0,44.205,44.2508,44.0951,44.1592,227215.0
2021-03-15 11:40:00,48.22,48.25,48.13,48.19,193825.0,44.1592,44.1867,44.0768,44.1318,193825.0
2021-03-15 11:50:00,48.19,48.27,48.19,48.21,111828.0,44.1318,44.205,44.1318,44.1501,111828.0
2021-03-15 12:00:00,48.21,48.32,48.18,48.31,310286.0,44.1501,44.2508,44.1226,44.2416,310286.0
2021-03-15 12:10:00,48.31,48.33,48.25,48.26,130728.0,44.2416,44.26,44.1867,44.1959,130728.0
2021-03-15 12:20:00,48.26,48.33,48.25,48.29,144819.0,44.1959,44.26,44.1867,44.2233,144819.0
2021-03-15 12:30:00,48.3,48.41,48.27,48.4,280865.0,44.2325,44.3332,44.205,44.3241,280865.0
2021-03-15 12:40:00,48.39,48.53,48.34,48.37,250037.0,44.3149,44.4431,44.2691,44.2966,250037.0
2021-03-15 12:50:00,48.37,48.37,48.31,48.33,160180.0,44.2966,44.2966,44.2416,44.26,160180.0
2021-03-15 13:00:00,48.33,48.35,48.31,48.34,99454.0,44.26,44.2783,44.2416,44.2691,99454.0
2021-03-15 13:10:00,48.34,48.41,48.3,48.35,151352.0,44.2691,44.3332,44.2325,44.2783,151352.0
2021-03-15 13:20:00,48.35,48.42,48.34,48.4,80127.0,44.2783,44.3424,44.2691,44.3241,80127.0
2021-03-15 13:30:00,48.4,48.67,48.38,48.67,281303.0,44.3241,44.5713,44.3058,44.5713,281303.0
2021-03-15 13:40:00,48.67,48.68,48.64,48.65,133407.0,44.5713,44.5805,44.5439,44.553,133407.0
2021-03-15 13:50:00,48.64,48.65,48.55,48.58,118402.0,44.5439,44.553,44.4614,44.4889,118402.0
2021-03-15 14:00:00,48.58,48.62,48.54,48.62,117771.0,44.4889,44.5255,44.4523,44.5255,117771.0
2021-03-15 14:10:00,48.62,48.63,48.59,48.61,86601.0,44.5255,44.5347,44.4981,44.5164,86601.0
2021-03-15 14:20:00,48.6,48.65,48.59,48.63,97744.0,44.5072,44.553,44.4981,44.5347,97744.0
2021-03-15 14:30:00,48.63,48.65,48.61,48.64,82302.0,44.5347,44.553,44.5164,44.5439,82302.0
2021-03-15 14:40:00,48.64,48.66,48.6,48.61,81124.0,44.5439,44.5622,44.5072,44.5164,81124.0
2021-03-15 14:50:00,48.61,48.63,48.58,48.62,71587.0,44.5164,44.5347,44.4889,44.5255,71587.0
2021-03-15 15:00:00,48.62,48.65,48.61,48.63,136466.0,44.5255,44.553,44.5164,44.5347,136466.0
2021-03-15 15:10:00,48.63,48.65,48.61,48.64,117373.0,44.5347,44.553,44.5164,44.5439,117373.0
2021-03-15 15:20:00,48.65,48.65,48.6,48.64,140136.0,44.553,44.553,44.5072,44.5439,140136.0
2021-03-15 15:30:00,48.64,48.67,48.61,48.64,195747.0,44.5439,44.5713,44.5164,44.5439,195747.0
2021-03-15 15:40:00,48.63,48.68,48.62,48.65,279363.0,44.5347,44.5805,44.5255,44.553,279363.0
2021-03-15 15:50:00,48.65,48.78,48.64,48.76,573208.0,44.553,44.6721,44.5439,44.6537,573208.0
2021-03-16 09:30:00,49.95,50.23,49.94,50.11,1094958.0,45.7435,46.0,45.7344,45.8901,1094958.0
2021-03-16 09:40:00,50.12,50.44,50.1,50.38,545612.0,45.8992,46.1923,45.8809,46.1373,545612.0
2021-03-16 09:50:00,50.37,50.47,50.32,50.33,446498.0,46.1282,46.2197,46.0824,46.0915,446498.0
2021-03-16 10:00:00,50.32,50.34,50.21,50.26,445781.0,46.0824,46.1007,45.9816,46.0274,445781.0
2021-03-16 10:10:00,50.26,50.27,50.15,50.18,347708.0,46.0274,46.0366,45.9267,45.9542,347708.0
2021-03-16 10:20:00,50.18,50.23,50.13,50.21,218326.0,45.9542,46.0,45.9084,45.9816,218326.0
2021-03-16 10:30:00,50.21,50.25,50.15,50.17,501376.0,45.9816,46.0183,45.9267,45.945,501376.0
2021-03-16 10:40:00,50.17,50.35,50.13,50.31,857328.0,45.945,46.1098,45.9084,46.0732,857328.0
2021-03-16 10:50:00,50.32,50.37,50.23,50.24,286557.0,46.0824,46.1282,46.0,46.0091,286557.0
2021-03-16 11:00:00,50.23,50.32,50.2,50.26,448820.0,46.0,46.0824,45.9725,46.0274,448820.0
2021-03-16 11:10:00,50.27,50.36,50.25,50.28,338503.0,46.0366,46.119,46.0183,46.0457,338503.0
2021-03-16 11:20:00,50.28,50.32,50.21,50.28,459211.0,46.0457,46.0824,45.9816,46.0457,459211.0
2021-03-16 11:30:00,50.29,50.29,50.09,50.1,277237.0,46.0549,46.0549,45.8717,45.8809,277237.0
2021-03-16 11:40:00,50.1,50.14,49.98,50.0,332013.0,45.8809,45.9175,45.771,45.7893,332013.0
2021-03-16 11:50:00,50.01,50.08,50.01,50.07,116722.0,45.7985,45.8626,45.7985,45.8534,116722.0
2021-03-16 12:00:00,50.07,50.11,49.98,49.98,228013.0,45.8534,45.8901,45.771,45.771,228013.0
2021-03-16 12:10:00,49.99,50.18,49.95,50.18,179006.0,45.7802,45.9542,45.7435,45.9542,179006.0
2021-03-16 12:20:00,50.18,50.18,50.05,50.13,175580.0,45.9542,45.9542,45.8351,45.9084,175580.0
2021-03-16 12:30:00,50.12,50.17,50.04,50.09,296597.0,45.8992,45.945,45.826,45.8717,296597.0
2021-03-16 12:40:00,50.09,50.11,50.0,50.02,264278.0,45.8717,45.8901,45.7893,45.8076,264278.0
2021-03-16 12:50:00,50.02,50.18,50.01,50.15,136090.0,45.8076,45.9542,45.7985,45.9267,136090.0
2021-03-16 13:00:00,50.14,50.28,50.12,50.28,341248.0,45.9175,46.0457,45.8992,46.0457,341248.0
2021-03-16 13:10:00,50.27,50.3,50.17,50.2,117391.0,46.0366,46.0641,45.945,45.9725,117391.0
2021-03-16 13:20:00,50.2,50.22,50.16,50.16,139245.0,45.9725,45.9908,45.9359,45.9359,139245.0
2021-03-16 13:30:00,50.16,50.17,50.09,50.09,133890.0,45.9359,45.945,45.8717,45.8717,133890.0
2021-03-16 13:40:00,50.09,50.12,50.05,50.08,161705.0,45.8717,45.8992,45.8351,45.8626,161705.0
2021-03-16 13:50:00,50.08,50.1,49.94,49.95,211864.0,45.8626,45.8809,45.7344,45.7435,211864.0
2021-03-16 14:00:00,49.96,49.99,49.87,49.92,275659.0,45.7527,45.7802,45.6703,45.7161,275659.0
2021-03-16 14:10:00,49.92,49.99,49.92,49.95,109926.0,45.7161,45.7802,45.7161,45.7435,109926.0
2021-03-16 14:20:00,49.96,49.96,49.87,49.95,209025.0,45.7527,45.7527,45.6703,45.7435,209025.0
2021-03-16 14:30:00,49.94,49.97,49.91,49.95,172040.0,45.7344,45.7619,45.7069,45.7435,172040.0
2021-03-16 14:40:00,49.95,49.97,49.87,49.88,238951.0,45.7435,45.7619,45.6703,45.6794,238951.0
2021-03-16 14:50:00,49.87,49.95,49.86,49.87,210848.0,45.6703,45.7435,45.6611,45.6703,210848.0
2021-03-16 15:00:00,49.88,49.94,49.86,49.91,232381.0,45.6794,45.7344,45.6611,45.7069,232381.0
2021-03-16 15:10:00,49.91,49.92,49.85,49.89,160146.0,45.7069,45.7161,45.652,45.6886,160146.0
2021-03-16 15:20:00,49.89,49.95,49.88,49.91,300583.0,45.6886,45.7435,45.6794,45.7069,300583.0
2021-03-16 15:30:00,49.91,50.02,49.89,49.96,435507.0,45.7069,45.8076,45.6886,45.7527,435507.0
2021-03-16 15:40:00,49.96,50.0,49.9,49.93,559629.0,45.7527,45.7893,45.6977,45.7252,559629.0
2021-03-16 15:50:00,49.93,50.08,49.93,50.07,1771034.0,45.7252,45.8626,45.7252,45.8534,1771034.0
2021-03-17 09:30:00,49.8,49.81,49.46,49.52,983693.0,45.6062,45.6153,45.2948,45.3497,983693.0
2021-03-17 09:40:00,49.52,49.54,49.42,49.48,334001.0,45.3497,45.3681,45.2582,45.3131,334001.0
2021-03-17 09:50:00,49.46,49.48,49.25,49.3,544094.0,45.2948,45.3131,45.1025,45.1483,544094.0
2021-03-17 10:00:00,49.3,49.3,49.09,49.25,471867.0,45.1483,45.1483,44.956,45.1025,471867.0
2021-03-17 10:10:00,49.26,49.27,49.13,49.22,255920.0,45.1116,45.1208,44.9926,45.075,255920.0
2021-03-17 10:20:00,49.22,49.32,49.19,49.25,264705.0,45.075,45.1666,45.0475,45.1025,264705.0
2021-03-17 10:30:00,49.25,49.44,49.25,49.38,392776.0,45.1025,45.2765,45.1025,45.2215,392776.0
2021-03-17 10:40:00,49.38,49.38,49.28,49.3,153020.0,45.2215,45.2215,45.13,45.1483,153020.0
2021-03-17 10:50:00,49.3,49.31,49.22,49.26,153711.0,45.1483,45.1574,45.075,45.1116,153711.0
2021-03-17 11:00:00,49.26,49.29,49.17,49.25,108060.0,45.1116,45.1391,45.0292,45.1025,108060.0
2021-03-17 11:10:00,49.25,49.31,49.22,49.29,162312.0,45.1025,45.1574,45.075,45.1391,162312.0
2021-03-17 11:20:00,49.29,49.42,49.25,49.41,191279.0,45.1391,45.2582,45.1025,45.249,191279.0
2021-03-17 11:30:00,49.41,49.49,49.37,49.38,234198.0,45.249,45.3223,45.2124,45.2215,234198.0
2021-03-17 11:40:00,49.37,49.48,49.37,49.44,91526.0,45.2124,45.3131,45.2124,45.2765,91526.0
2021-03-17 11:50:00,49.45,49.58,49.44,49.57,105585.0,45.2856,45.4047,45.2765,45.3955,105585.0
2021-03-17 12:00:00,49.57,49.59,49.49,49.59,167342.0,45.3955,45.4139,45.3223,45.4139,167342.0
2021-03-17 12:10:00,49.59,49.69,49.57,49.69,167045.0,45.4139,45.5054,45.3955,45.5054,167045.0
2021-03-17 12:20:00,49.69,49.69,49.57,49.64,296824.0,45.5054,45.5054,45.3955,45.4596,296824.0
2021-03-17 12:30:00,49.65,49.65,49.54,49.61,663227.0,45.4688,45.4688,45.3681,45.4322,663227.0
2021-03-17 12:40:00,49.62,49.63,49.57,49.62,186004.0,45.4413,45.4505,45.3955,45.4413,186004.0
2021-03-17 12:50:00,49.62,49.63,49.6,49.62,75001.0,45.4413,45.4505,45.423,45.4413,75001.0
2021-03-17 13:00:00,49.62,49.65,49.6,49.63,90658.0,45.4413,45.4688,45.423,45.4505,90658.0
2021-03-17 13:10:00,49.63,49.76,49.62,49.75,139170.0,45.4505,45.5695,45.4413,45.5604,139170.0
2021-03-17 13:20:00,49.76,49.76,49.69,49.72,186075.0,45.5695,45.5695,45.5054,45.5329,186075.0
2021-03-17 13:30:00,49.73,49.8,49.71,49.79,109991.0,45.5421,45.6062,45.5237,45.597,109991.0
2021-03-17 13:40:00,49.8,49.87,49.79,49.85,276173.0,45.6062,45.6703,45.597,45.652,276173.0
2021-03-17 13:50:00,49.85,49.87,49.78,49.85,185689.0,45.652,45.6703,45.5879,45.652,185689.0
2021-03-17 14:00:00,49.86,50.08,49.85,49.9,219471.0,45.6611,45.8626,45.652,45.6977,219471.0
2021-03-17 14:10:00,49.9,50.07,49.86,49.87,248304.0,45.6977,45.8534,45.6611,45.6703,248304.0
2021-03-17 14:20:00,49.87,49.92,49.81,49.81,189483.0,45.6703,45.7161,45.6153,45.6153,189483.0
2021-03-17 14:30:00,49.8,49.93,49.76,49.91,123283.0,45.6062,45.7252,45.5695,45.7069,123283.0
2021-03-17 14:40:00,49.91,50.03,49.91,49.92,145245.0,45.7069,45.8168,45.7069,45.7161,145245.0
2021-03-17 14:50:00,49.92,50.02,49.91,50.01,143273.0,45.7161,45.8076,45.7069,45.7985,143273.0
2021-03-17 15:00:00,50.02,50.08,49.99,50.06,146056.0,45.8076,45.8626,45.7802,45.8443,146056.0
2021-03-17 15:10:00,50.06,50.06,49.96,49.98,184242.0,45.8443,45.8443,45.7527,45.771,184242.0
2021-03-17 15:20:00,49.98,50.05,49.96,50.04,187973.0,45.771,45.8351,45.7527,45.826,187973.0
2021-03-17 15:30:00,50.04,50.1,50.02,50.08,372386.0,45.826,45.8809,45.8076,45.8626,372386.0
2021-03-17 15:40:00,50.07,50.12,50.0,50.02,541909.0,45.8534,45.8992,45.7893,45.8076,541909.0
2021-03-17 15:50:00,50.0,50.1,49.99,50.08,924669.0,45.7893,45.8809,45.7802,45.8626,924669.0
2021-03-18 09:30:00,49.48,49.72,49.42,49.7,295471.0,45.3131,45.5329,45.2582,45.5146,295471.0
2021-03-18 09:40:00,49.69,49.84,49.66,49.77,263489.0,45.5054,45.6428,45.478,45.5787,263489.0
2021-03-18 09:50:00,49.77,49.94,49.73,49.89,335514.0,45.5787,45.7344,45.5421,45.6886,335514.0
2021-03-18 10:00:00,49.89,49.89,49.7,49.77,203236.0,45.6886,45.6886,45.5146,45.5787,203236.0
2021-03-18 10:10:00,49.77,49.81,49.68,49.72,168663.0,45.5787,45.6153,45.4963,45.5329,168663.0
2021-03-18 10:20:00,49.73,49.73,49.62,49.7,129386.0,45.5421,45.5421,45.4413,45.5146,129386.0
2021-03-18 10:30:00,49.7,49.71,49.56,49.6,160385.0,45.5146,45.5237,45.3864,45.423,160385.0
2021-03-18 10:40:00,49.6,49.63,49.46,49.46,119320.0,45.423,45.4505,45.2948,45.2948,119320.0
2021-03-18 10:50:00,49.46,49.61,49.44,49.56,173691.0,45.2948,45.4322,45.2765,45.3864,173691.0
2021-03-18 11:00:00,49.57,49.6,49.46,49.51,139869.0,45.3955,45.423,45.2948,45.3406,139869.0
2021-03-18 11:10:00,49.51,49.62,49.5,49.56,109197.0,45.3406,45.4413,45.3314,45.3864,109197.0
2021-03-18 11:20:00,49.56,49.63,49.5,49.63,77565.0,45.3864,45.4505,45.3314,45.4505,77565.0
2021-03-18 11:30:00,49.63,49.64,49.54,49.55,97803.0,45.4505,45.4596,45.3681,45.3772,97803.0
2021-03-18 11:40:00,49.55,49.61,49.5,49.59,368452.0,45.3772,45.4322,45.3314,45.4139,368452.0
2021-03-18 11:50:00,49.59,49.88,49.56,49.68,758880.0,45.4139,45.6794,45.3864,45.4963,758880.0
2021-03-18 12:00:00,49.68,49.97,49.66,49.95,416518.0,45.4963,45.7619,45.478,45.7435,416518.0
2021-03-18 12:10:00,49.95,49.96,49.75,49.76,559573.0,45.7435,45.7527,45.5604,45.5695,559573.0
2021-03-18 12:20:00,49.75,49.83,49.75,49.76,121605.0,45.5604,45.6336,45.5604,45.5695,121605.0
2021-03-18 12:30:00,49.76,49.76,49.53,49.55,225461.0,45.5695,45.5695,45.3589,45.3772,225461.0
2021-03-18 12:40:00,49.54,49.59,49.52,49.54,88600.0,45.3681,45.4139,45.3497,45.3681,88600.0
2021-03-18 12:50:00,49.55,49.55,49.42,49.47,119937.0,45.3772,45.3772,45.2582,45.304,119937.0
2021-03-18 13:00:00,49.47,49.52,49.45,49.51,74985.0,45.304,45.3497,45.2856,45.3406,74985.0
2021-03-18 13:10:00,49.51,49.57,49.49,49.57,52299.0,45.3406,45.3955,45.3223,45.3955,52299.0
2021-03-18 13:20:00,49.57,49.63,49.55,49.61,53422.0,45.3955,45.4505,45.3772,45.4322,53422.0
2021-03-18 13:30:00,49.6,49.62,49.57,49.57,70866.0,45.423,45.4413,45.3955,45.3955,70866.0
2021-03-18 13:40:00,49.56,49.69,49.55,49.68,115741.0,45.3864,45.5054,45.3772,45.4963,115741.0
2021-03-18 13:50:00,49.68,49.81,49.68,49.77,146491.0,45.4963,45.6153,45.4963,45.5787,146491.0
2021-03-18 14:00:00,49.77,49.82,49.74,49.74,133954.0,45.5787,45.6245,45.5512,45.5512,133954.0
2021-03-18 14:10:00,49.74,49.75,49.6,49.61,74557.0,45.5512,45.5604,45.423,45.4322,74557.0
2021-03-18 14:20:00,49.61,49.62,49.52,49.52,69904.0,45.4322,45.4413,45.3497,45.3497,69904.0
2021-03-18 14:30:00,49.52,49.58,49.44,49.5,105250.0,45.3497,45.4047,45.2765,45.3314,105250.0
2021-03-18 14:40:00,49.49,49.61,49.42,49.6,123404.0,45.3223,45.4322,45.2582,45.423,123404.0
2021-03-18 14:50:00,49.61,49.61,49.54,49.59,102150.0,45.4322,45.4322,45.3681,45.4139,102150.0
2021-03-18 15:00:00,49.58,49.63,49.56,49.59,219935.0,45.4047,45.4505,45.3864,45.4139,219935.0
2021-03-18 15:10:00,49.59,49.64,49.57,49.63,237588.0,45.4139,45.4596,45.3955,45.4505,237588.0
2021-03-18 15:20:00,49.63,49.66,49.47,49.56,300941.0,45.4505,45.478,45.304,45.3864,300941.0
2021-03-18 15:30:00,49.56,49.6,49.44,49.45,191080.0,45.3864,45.423,45.2765,45.2856,191080.0
2021-03-18 15:40:00,49.45,49.46,49.34,49.39,253658.0,45.2856,45.2948,45.1849,45.2307,253658.0
2021-03-18 15:50:00,49.39,49.43,49.27,49.33,845833.0,45.2307,45.2673,45.1208,45.1757,845833.0
2021-03-19 09:30:00,49.22,49.36,49.16,49.19,304726.0,45.075,45.2032,45.0201,45.0475,304726.0
2021-03-19 09:40:00,49.19,49.24,49.06,49.06,272631.0,45.0475,45.0933,44.9285,44.9285,272631.0
2021-03-19 09:50:00,49.07,49.16,48.97,49.06,252691.0,44.9376,45.0201,44.8461,44.9285,252691.0
2021-03-19 10:00:00,49.05,49.05,48.89,48.98,123653.0,44.9193,44.9193,44.7728,44.8552,123653.0
2021-03-19 10:10:00,48.97,49.04,48.96,49.02,127977.0,44.8461,44.9102,44.8369,44.8919,127977.0
2021-03-19 10:20:00,49.03,49.06,48.96,49.04,117002.0,44.901,44.9285,44.8369,44.9102,117002.0
2021-03-19 10:30:00,49.05,49.1,48.98,49.08,95302.0,44.9193,44.9651,44.8552,44.9468,95302.0
2021-03-19 10:40:00,49.09,49.12,49.05,49.11,116110.0,44.956,44.9834,44.9193,44.9743,116110.0
2021-03-19 10:50:00,49.11,49.2,49.08,49.2,223150.0,44.9743,45.0567,44.9468,45.0567,223150.0
2021-03-19 11:00:00,49.2,49.22,49.14,49.15,86648.0,45.0567,45.075,45.0017,45.0109,86648.0
2021-03-19 11:10:00,49.15,49.16,49.07,49.09,89620.0,45.0109,45.0201,44.9376,44.956,89620.0
2021-03-19 11:20:00,49.08,49.1,48.98,49.04,90518.0,44.9468,44.9651,44.8552,44.9102,90518.0
2021-03-19 11:30:00,49.04,49.14,49.03,49.12,66841.0,44.9102,45.0017,44.901,44.9834,66841.0
2021-03-19 11:40:00,49.12,49.16,49.07,49.14,97292.0,44.9834,45.0201,44.9376,45.0017,97292.0
2021-03-19 11:50:00,49.15,49.26,49.13,49.24,82800.0,45.0109,45.1116,44.9926,45.0933,82800.0
2021-03-19 12:00:00,49.24,49.26,49.2,49.22,63597.0,45.0933,45.1116,45.0567,45.075,63597.0
2021-03-19 12:10:00,49.21,49.28,49.17,49.28,82581.0,45.0659,45.13,45.0292,45.13,82581.0
2021-03-19 12:20:00,49.27,49.31,49.25,49.3,113376.0,45.1208,45.1574,45.1025,45.1483,113376.0
2021-03-19 12:30:00,49.3,49.35,49.24,49.25,192227.0,45.1483,45.1941,45.0933,45.1025,192227.0
2021-03-19 12:40:00,49.26,49.31,49.25,49.28,49627.0,45.1116,45.1574,45.1025,45.13,49627.0
2021-03-19 12:50:00,49.29,49.31,49.23,49.29,68705.0,45.1391,45.1574,45.0842,45.1391,68705.0
2021-03-19 13:00:00,49.3,49.32,49.27,49.28,59157.0,45.1483,45.1666,45.1208,45.13,59157.0
2021-03-19 13:10:00,49.28,49.33,49.28,49.3,60257.0,45.13,45.1757,45.13,45.1483,60257.0
2021-03-19 13:20:00,49.31,49.31,49.27,49.29,53542.0,45.1574,45.1574,45.1208,45.1391,53542.0
2021-03-19 13:30:00,49.29,49.32,49.26,49.27,56957.0,45.1391,45.1666,45.1116,45.1208,56957.0
2021-03-19 13:40:00,49.28,49.34,49.28,49.34,44928.0,45.13,45.1849,45.13,45.1849,44928.0
2021-03-19 13:50:00,49.34,49.37,49.29,49.32,65055.0,45.1849,45.2124,45.1391,45.1666,65055.0
2021-03-19 14:00:00,49.32,49.34,49.28,49.28,101042.0,45.1666,45.1849,45.13,45.13,101042.0
2021-03-19 14:10:00,49.28,49.32,49.26,49.31,58333.0,45.13,45.1666,45.1116,45.1574,58333.0
2021-03-19 14:20:00,49.31,49.35,49.28,49.34,94045.0,45.1574,45.1941,45.13,45.1849,94045.0
2021-03-19 14:30:00,49.33,49.37,49.32,49.37,72467.0,45.1757,45.2124,45.1666,45.2124,72467.0
2021-03-19 14:40:00,49.37,49.41,49.36,49.41,58711.0,45.2124,45.249,45.2032,45.249,58711.0
2021-03-19 14:50:00,49.41,49.46,49.37,49.46,114207.0,45.249,45.2948,45.2124,45.2948,114207.0
2021-03-19 15:00:00,49.46,49.48,49.44,49.47,55758.0,45.2948,45.3131,45.2765,45.304,55758.0
2021-03-19 15:10:00,49.46,49.47,49.39,49.4,99725.0,45.2948,45.304,45.2307,45.2399,99725.0
2021-03-19 15:20:00,49.39,49.45,49.39,49.44,70865.0,45.2307,45.2856,45.2307,45.2765,70865.0
2021-03-19 15:30:00,49.44,49.47,49.41,49.42,201506.0,45.2765,45.304,45.249,45.2582,201506.0
2021-03-19 15:40:00,49.42,49.46,49.27,49.32,214556.0,45.2582,45.2948,45.1208,45.1666,214556.0
2021-03-19 15:50:00,49.33,49.42,49.14,49.2,1033990.0,45.1757,45.2582,45.0017,45.0567,1033990.0
2021-03-22 09:30:00,49.97,50.15,49.87,50.1,577398.0,45.7619,45.9267,45.6703,45.8809,577398.0
2021-03-22 09:40:00,50.11,50.29,50.07,50.25,365448.0,45.8901,46.0549,45.8534,46.0183,365448.0
2021-03-22 09:50:00,50.24,50.45,50.19,50.39,648638.0,46.0091,46.2014,45.9633,46.1465,648638.0
2021-03-22 10:00:00,50.39,50.66,50.37,50.64,722844.0,46.1465,46.3937,46.1282,46.3754,722844.0
2021-03-22 10:10:00,50.64,50.66,50.57,50.65,334635.0,46.3754,46.3937,46.3113,46.3846,334635.0
2021-03-22 10:20:00,50.65,50.76,50.63,50.7,341835.0,46.3846,46.4853,46.3663,46.4304,341835.0
2021-03-22 10:30:00,50.7,50.73,50.61,50.67,219598.0,46.4304,46.4578,46.348,46.4029,219598.0
2021-03-22 10:40:00,50.66,50.71,50.6,50.68,252026.0,46.3937,46.4395,46.3388,46.4121,252026.0
2021-03-22 10:50:00,50.68,50.73,50.61,50.62,318232.0,46.4121,46.4578,46.348,46.3571,318232.0
2021-03-22 11:00:00,50.61,50.66,50.42,50.53,224090.0,46.348,46.3937,46.174,46.2747,224090.0
2021-03-22 11:10:00,50.54,50.57,50.45,50.49,176269.0,46.2838,46.3113,46.2014,46.2381,176269.0
2021-03-22 11:20:00,50.49,50.62,50.45,50.54,192821.0,46.2381,46.3571,46.2014,46.2838,192821.0
2021-03-22 11:30:00,50.54,50.65,50.53,50.62,207578.0,46.2838,46.3846,46.2747,46.3571,207578.0
2021-03-22 11:40:00,50.63,50.7,50.62,50.67,119895.0,46.3663,46.4304,46.3571,46.4029,119895.0
2021-03-22 11:50:00,50.68,50.74,50.66,50.7,167999.0,46.4121,46.467,46.3937,46.4304,167999.0
2021-03-22 12:00:00,50.69,50.74,50.64,50.74,101726.0,46.4212,46.467,46.3754,46.467,101726.0
2021-03-22 12:10:00,50.73,50.78,50.7,50.72,104134.0,46.4578,46.5036,46.4304,46.4487,104134.0
2021-03-22 12:20:00,50.72,50.86,50.71,50.84,154918.0,46.4487,46.5769,46.4395,46.5586,154918.0
2021-03-22 12:30:00,50.84,50.9,50.82,50.84,130112.0,46.5586,46.6135,46.5403,46.5586,130112.0
2021-03-22 12:40:00,50.84,50.88,50.82,50.85,93748.0,46.5586,46.5952,46.5403,46.5677,93748.0
2021-03-22 12:50:00,50.85,50.85,50.79,50.85,86211.0,46.5677,46.5677,46.5128,46.5677,86211.0
2021-03-22 13:00:00,50.85,50.86,50.74,50.8,114091.0,46.5677,46.5769,46.467,46.522,114091.0
2021-03-22 13:10:00,50.8,50.89,50.79,50.85,103496.0,46.522,46.6044,46.5128,46.5677,103496.0
2021-03-22 13:20:00,50.85,50.9,50.84,50.88,53442.0,46.5677,46.6135,46.5586,46.5952,53442.0
2021-03-22 13:30:00,50.88,50.91,50.87,50.9,62869.0,46.5952,46.6227,46.5861,46.6135,62869.0
2021-03-22 13:40:00,50.9,50.92,50.84,50.89,109534.0,46.6135,46.6318,46.5586,46.6044,109534.0
2021-03-22 13:50:00,50.89,50.93,50.88,50.89,66423.0,46.6044,46.641,46.5952,46.6044,66423.0
2021-03-22 14:00:00,50.89,50.97,50.88,50.96,106715.0,46.6044,46.6776,46.5952,46.6685,106715.0
2021-03-22 14:10:00,50.95,50.98,50.94,50.95,78009.0,46.6593,46.6868,46.6502,46.6593,78009.0
2021-03-22 14:20:00,50.94,50.95,50.87,50.93,107975.0,46.6502,46.6593,46.5861,46.641,107975.0
2021-03-22 14:30:00,50.93,50.96,50.92,50.95,61110.0,46.641,46.6685,46.6318,46.6593,61110.0
2021-03-22 14:40:00,50.95,50.95,50.89,50.91,79850.0,46.6593,46.6593,46.6044,46.6227,79850.0
2021-03-22 14:50:00,50.9,50.96,50.88,50.95,77982.0,46.6135,46.6685,46.5952,46.6593,77982.0
2021-03-22 15:00:00,50.95,50.96,50.92,50.95,63260.0,46.6593,46.6685,46.6318,46.6593,63260.0
2021-03-22 15:10:00,50.94,51.07,50.94,51.07,317483.0,46.6502,46.7692,46.6502,46.7692,317483.0
2021-03-22 15:20:00,51.06,51.07,51.01,51.05,175613.0,46.7601,46.7692,46.7143,46.7509,175613.0
2021-03-22 15:30:00,51.05,51.07,51.01,51.04,182142.0,46.7509,46.7692,46.7143,46.7417,182142.0
2021-03-22 15:40:00,51.04,51.06,50.95,51.05,346253.0,46.7417,46.7601,46.6593,46.7509,346253.0
2021-03-22 15:50:00,51.05,51.21,51.05,51.21,887402.0,46.7509,46.8974,46.7509,46.8974,887402.0
2021-03-23 09:30:00,49.95,50.21,49.67,49.68,697245.0,45.7435,45.9816,45.4871,45.4963,697245.0
2021-03-23 09:40:00,49.68,49.71,49.52,49.63,371194.0,45.4963,45.5237,45.3497,45.4505,371194.0
2021-03-23 09:50:00,49.62,49.65,49.44,49.48,466083.0,45.4413,45.4688,45.2765,45.3131,466083.0
2021-03-23 10:00:00,49.48,49.5,49.34,49.48,530482.0,45.3131,45.3314,45.1849,45.3131,530482.0
2021-03-23 10:10:00,49.48,49.5,49.27,49.3,397978.0,45.3131,45.3314,45.1208,45.1483,397978.0
2021-03-23 10:20:00,49.3,49.42,49.23,49.26,452501.0,45.1483,45.2582,45.0842,45.1116,452501.0
2021-03-23 10:30:00,49.26,49.34,49.23,49.27,276740.0,45.1116,45.1849,45.0842,45.1208,276740.0
2021-03-23 10:40:00,49.27,49.3,49.16,49.28,242783.0,45.1208,45.1483,45.0201,45.13,242783.0
2021-03-23 10:50:00,49.28,49.4,49.27,49.35,278456.0,45.13,45.2399,45.1208,45.1941,278456.0
2021-03-23 11:00:00,49.36,49.6,49.35,49.59,168750.0,45.2032,45.423,45.1941,45.4139,168750.0
2021-03-23 11:10:00,49.59,49.71,49.57,49.67,185965.0,45.4139,45.5237,45.3955,45.4871,185965.0
2021-03-23 11:20:00,49.67,49.67,49.52,49.53,149321.0,45.4871,45.4871,45.3497,45.3589,149321.0
2021-03-23 11:30:00,49.52,49.68,49.51,49.67,215084.0,45.3497,45.4963,45.3406,45.4871,215084.0
2021-03-23 11:40:00,49.67,49.71,49.64,49.7,284684.0,45.4871,45.5237,45.4596,45.5146,284684.0
2021-03-23 11:50:00,49.71,49.76,49.69,49.76,123637.0,45.5237,45.5695,45.5054,45.5695,123637.0
2021-03-23 12:00:00,49.75,49.81,49.73,49.75,166711.0,45.5604,45.6153,45.5421,45.5604,166711.0
2021-03-23 12:10:00,49.76,49.82,49.7,49.8,398834.0,45.5695,45.6245,45.5146,45.6062,398834.0
2021-03-23 12:20:00,49.8,49.86,49.75,49.75,187670.0,45.6062,45.6611,45.5604,45.5604,187670.0
2021-03-23 12:30:00,49.74,49.81,49.59,49.59,197618.0,45.5512,45.6153,45.4139,45.4139,197618.0
2021-03-23 12:40:00,49.59,49.6,49.5,49.59,122640.0,45.4139,45.423,45.3314,45.4139,122640.0
2021-03-23 12:50:00,49.58,49.64,49.56,49.63,58271.0,45.4047,45.4596,45.3864,45.4505,58271.0
2021-03-23 13:00:00,49.63,49.71,49.62,49.71,69588.0,45.4505,45.5237,45.4413,45.5237,69588.0
2021-03-23 13:10:00,49.7,49.71,49.67,49.7,42096.0,45.5146,45.5237,45.4871,45.5146,42096.0
2021-03-23 13:20:00,49.71,49.71,49.66,49.67,50075.0,45.5237,45.5237,45.478,45.4871,50075.0
2021-03-23 13:30:00,49.68,49.72,49.66,49.68,44279.0,45.4963,45.5329,45.478,45.4963,44279.0
2021-03-23 13:40:00,49.68,49.72,49.67,49.72,71275.0,45.4963,45.5329,45.4871,45.5329,71275.0
2021-03-23 13:50:00,49.71,49.72,49.68,49.72,77886.0,45.5237,45.5329,45.4963,45.5329,77886.0
2021-03-23 14:00:00,49.72,49.82,49.71,49.82,97403.0,45.5329,45.6245,45.5237,45.6245,97403.0
2021-03-23 14:10:00,49.81,49.86,49.77,49.84,118455.0,45.6153,45.6611,45.5787,45.6428,118455.0
2021-03-23 14:20:00,49.83,49.86,49.81,49.84,65436.0,45.6336,45.6611,45.6153,45.6428,65436.0
2021-03-23 14:30:00,49.83,49.86,49.76,49.82,85010.0,45.6336,45.6611,45.5695,45.6245,85010.0
2021-03-23 14:40:00,49.82,49.82,49.77,49.8,84394.0,45.6245,45.6245,45.5787,45.6062,84394.0
2021-03-23 14:50:00,49.79,49.83,49.72,49.73,216429.0,45.597,45.6336,45.5329,45.5421,216429.0
2021-03-23 15:00:00,49.73,49.73,49.54,49.54,195487.0,45.5421,45.5421,45.3681,45.3681,195487.0
2021-03-23 15:10:00,49.55,49.56,49.41,49.45,238958.0,45.3772,45.3864,45.249,45.2856,238958.0
2021-03-23 15:20:00,49.44,49.49,49.31,49.38,328581.0,45.2765,45.3223,45.1574,45.2215,328581.0
2021-03-23 15:30:00,49.38,49.46,49.31,49.31,242831.0,45.2215,45.2948,45.1574,45.1574,242831.0
2021-03-23 15:40:00,49.32,49.45,49.31,49.41,384105.0,45.1666,45.2856,45.1574,45.249,384105.0
2021-03-23 15:50:00,49.41,49.42,49.32,49.39,611407.0,45.249,45.2582,45.1666,45.2307,611407.0
2021-03-24 09:30:00,49.13,49.13,48.89,48.99,372984.0,44.9926,44.9926,44.7728,44.8644,372984.0
2021-03-24 09:40:00,49.0,49.18,48.98,49.15,141385.0,44.8735,45.0384,44.8552,45.0109,141385.0
2021-03-24 09:50:00,49.15,49.16,49.07,49.13,141829.0,45.0109,45.0201,44.9376,44.9926,141829.0
2021-03-24 10:00:00,49.14,49.3,49.11,49.2,190643.0,45.0017,45.1483,44.9743,45.0567,190643.0
2021-03-24 10:10:00,49.21,49.22,49.01,49.02,103679.0,45.0659,45.075,44.8827,44.8919,103679.0
2021-03-24 10:20:00,49.02,49.04,48.96,48.98,71234.0,44.8919,44.9102,44.8369,44.8552,71234.0
2021-03-24 10:30:00,48.99,49.0,48.85,48.86,113154.0,44.8644,44.8735,44.7362,44.7453,113154.0
2021-03-24 10:40:00,48.87,48.97,48.87,48.93,68685.0,44.7545,44.8461,44.7545,44.8094,68685.0
2021-03-24 10:50:00,48.93,48.99,48.86,48.9,277773.0,44.8094,44.8644,44.7453,44.782,277773.0
2021-03-24 11:00:00,48.91,49.1,48.9,49.08,332973.0,44.7911,44.9651,44.782,44.9468,332973.0
2021-03-24 11:10:00,49.08,49.22,49.06,49.22,149816.0,44.9468,45.075,44.9285,45.075,149816.0
2021-03-24 11:20:00,49.22,49.26,49.15,49.23,97702.0,45.075,45.1116,45.0109,45.0842,97702.0
2021-03-24 11:30:00,49.23,49.26,49.16,49.2,154856.0,45.0842,45.1116,45.0201,45.0567,154856.0
2021-03-24 11:40:00,49.21,49.22,49.14,49.17,162673.0,45.0659,45.075,45.0017,45.0292,162673.0
2021-03-24 11:50:00,49.17,49.2,49.07,49.08,213797.0,45.0292,45.0567,44.9376,44.9468,213797.0
2021-03-24 12:00:00,49.09,49.12,49.02,49.03,138013.0,44.956,44.9834,44.8919,44.901,138013.0
2021-03-24 12:10:00,49.04,49.05,48.96,49.04,166461.0,44.9102,44.9193,44.8369,44.9102,166461.0
2021-03-24 12:20:00,49.05,49.07,48.99,49.04,193581.0,44.9193,44.9376,44.8644,44.9102,193581.0
2021-03-24 12:30:00,49.04,49.06,48.89,49.06,244795.0,44.9102,44.9285,44.7728,44.9285,244795.0
2021-03-24 12:40:00,49.05,49.13,49.02,49.04,181454.0,44.9193,44.9926,44.8919,44.9102,181454.0
2021-03-24 12:50:00,49.04,49.06,48.99,49.0,194593.0,44.9102,44.9285,44.8644,44.8735,194593.0
2021-03-24 13:00:00,49.0,49.0,48.89,48.9,116085.0,44.8735,44.8735,44.7728,44.782,116085.0
2021-03-24 13:10:00,48.91,48.92,48.84,48.85,47245.0,44.7911,44.8003,44.727,44.7362,47245.0
2021-03-24 13:20:00,48.86,48.92,48.83,48.9,50459.0,44.7453,44.8003,44.7179,44.782,50459.0
2021-03-24 13:30:00,48.89,48.93,48.87,48.88,47607.0,44.7728,44.8094,44.7545,44.7636,47607.0
2021-03-24 13:40:00,48.88,48.9,48.79,48.9,51825.0,44.7636,44.782,44.6812,44.782,51825.0
2021-03-24 13:50:00,48.9,48.97,48.9,48.96,35952.0,44.782,44.8461,44.782,44.8369,35952.0
2021-03-24 14:00:00,48.96,49.0,48.92,48.99,185487.0,44.8369,44.8735,44.8003,44.8644,185487.0
2021-03-24 14:10:00,49.0,49.08,48.99,49.05,56188.0,44.8735,44.9468,44.8644,44.9193,56188.0
2021-03-24 14:20:00,49.05,49.09,49.0,49.01,51902.0,44.9193,44.956,44.8735,44.8827,51902.0
2021-03-24 14:30:00,49.02,49.04,48.97,49.01,80091.0,44.8919,44.9102,44.8461,44.8827,80091.0
2021-03-24 14:40:00,49.01,49.08,49.0,49.08,69446.0,44.8827,44.9468,44.8735,44.9468,69446.0
2021-03-24 14:50:00,49.08,49.08,48.99,49.01,57045.0,44.9468,44.9468,44.8644,44.8827,57045.0
2021-03-24 15:00:00,49.01,49.04,48.95,48.97,118316.0,44.8827,44.9102,44.8277,44.8461,118316.0
2021-03-24 15:10:00,48.97,48.98,48.9,48.93,126776.0,44.8461,44.8552,44.782,44.8094,126776.0
2021-03-24 15:20:00,48.92,48.96,48.87,48.95,77060.0,44.8003,44.8369,44.7545,44.8277,77060.0
2021-03-24 15:30:00,48.94,48.96,48.86,48.87,101196.0,44.8186,44.8369,44.7453,44.7545,101196.0
2021-03-24 15:40:00,48.87,48.9,48.85,48.87,142907.0,44.7545,44.782,44.7362,44.7545,142907.0
2021-03-24 15:50:00,48.86,48.89,48.76,48.78,353909.0,44.7453,44.7728,44.6537,44.6721,353909.0
2021-03-25 09:30:00,48.93,49.05,48.81,48.96,300951.0,44.8094,44.9193,44.6995,44.8369,300951.0
2021-03-25 09:40:00,48.95,48.99,48.87,48.93,173543.0,44.8277,44.8644,44.7545,44.8094,173543.0
2021-03-25 09:50:00,48.92,49.02,48.82,49.02,146743.0,44.8003,44.8919,44.7087,44.8919,146743.0
2021-03-25 10:00:00,49.03,49.13,48.97,49.09,165404.0,44.901,44.9926,44.8461,44.956,165404.0
2021-03-25 10:10:00,49.09,49.14,49.07,49.13,217088.0,44.956,45.0017,44.9376,44.9926,217088.0
2021-03-25 10:20:00,49.13,49.2,49.12,49.19,108651.0,44.9926,45.0567,44.9834,45.0475,108651.0
2021-03-25 10:30:00,49.2,49.22,49.1,49.1,115261.0,45.0567,45.075,44.9651,44.9651,115261.0
2021-03-25 10:40:00,49.1,49.16,49.02,49.11,111673.0,44.9651,45.0201,44.8919,44.9743,111673.0
2021-03-25 10:50:00,49.1,49.2,49.09,49.18,112945.0,44.9651,45.0567,44.956,45.0384,112945.0
2021-03-25 11:00:00,49.17,49.2,49.02,49.04,94875.0,45.0292,45.0567,44.8919,44.9102,94875.0
2021-03-25 11:10:00,49.04,49.12,49.03,49.11,86424.0,44.9102,44.9834,44.901,44.9743,86424.0
2021-03-25 11:20:00,49.1,49.12,48.95,49.07,101394.0,44.9651,44.9834,44.8277,44.9376,101394.0
2021-03-25 11:30:00,49.07,49.15,49.06,49.13,130682.0,44.9376,45.0109,44.9285,44.9926,130682.0
2021-03-25 11:40:00,49.14,49.23,49.11,49.17,247379.0,45.0017,45.0842,44.9743,45.0292,247379.0
2021-03-25 11:50:00,49.16,49.28,49.14,49.28,124951.0,45.0201,45.13,45.0017,45.13,124951.0
2021-03-25 12:00:00,49.27,49.36,49.26,49.31,235829.0,45.1208,45.2032,45.1116,45.1574,235829.0
2021-03-25 12:10:00,49.32,49.39,49.29,49.37,93853.0,45.1666,45.2307,45.1391,45.2124,93853.0
2021-03-25 12:20:00,49.36,49.38,49.3,49.36,109627.0,45.2032,45.2215,45.1483,45.2032,109627.0
2021-03-25 12:30:00,49.36,49.44,49.34,49.41,319632.0,45.2032,45.2765,45.1849,45.249,319632.0
2021-03-25 12:40:00,49.42,49.43,49.31,49.39,126561.0,45.2582,45.2673,45.1574,45.2307,126561.0
2021-03-25 12:50:00,49.4,49.44,49.36,49.4,112931.0,45.2399,45.2765,45.2032,45.2399,112931.0
2021-03-25 13:00:00,49.4,49.41,49.35,49.37,62318.0,45.2399,45.249,45.1941,45.2124,62318.0
2021-03-25 13:10:00,49.37,49.43,49.34,49.36,60761.0,45.2124,45.2673,45.1849,45.2032,60761.0
2021-03-25 13:20:00,49.37,49.4,49.34,49.39,50083.0,45.2124,45.2399,45.1849,45.2307,50083.0
2021-03-25 13:30:00,49.39,49.42,49.26,49.29,134004.0,45.2307,45.2582,45.1116,45.1391,134004.0
2021-03-25 13:40:00,49.29,49.38,49.28,49.31,86910.0,45.1391,45.2215,45.13,45.1574,86910.0
2021-03-25 13:50:00,49.31,49.36,49.3,49.33,50011.0,45.1574,45.2032,45.1483,45.1757,50011.0
2021-03-25 14:00:00,49.32,49.36,49.25,49.3,123824.0,45.1666,45.2032,45.1025,45.1483,123824.0
2021-03-25 14:10:00,49.3,49.41,49.29,49.41,73443.0,45.1483,45.249,45.1391,45.249,73443.0
2021-03-25 14:20:00,49.41,49.43,49.36,49.38,61408.0,45.249,45.2673,45.2032,45.2215,61408.0
2021-03-25 14:30:00,49.38,49.5,49.38,49.5,51297.0,45.2215,45.3314,45.2215,45.3314,51297.0
2021-03-25 14:40:00,49.5,49.55,49.5,49.52,96320.0,45.3314,45.3772,45.3314,45.3497,96320.0
2021-03-25 14:50:00,49.52,49.53,49.49,49.53,127335.0,45.3497,45.3589,45.3223,45.3589,127335.0
2021-03-25 15:00:00,49.53,49.59,49.51,49.53,70538.0,45.3589,45.4139,45.3406,45.3589,70538.0
2021-03-25 15:10:00,49.54,49.61,49.52,49.59,89560.0,45.3681,45.4322,45.3497,45.4139,89560.0
2021-03-25 15:20:00,49.59,49.67,49.54,49.66,167082.0,45.4139,45.4871,45.3681,45.478,167082.0
2021-03-25 15:30:00,49.66,49.68,49.58,49.66,195323.0,45.478,45.4963,45.4047,45.478,195323.0
2021-03-25 15:40:00,49.66,49.69,49.62,49.68,195841.0,45.478,45.5054,45.4413,45.4963,195841.0
2021-03-25 15:50:00,49.69,49.79,49.64,49.69,689406.0,45.5054,45.597,45.4596,45.5054,689406.0
2021-03-26 09:30:00,49.56,49.85,49.53,49.77,294019.0,45.3864,45.652,45.3589,45.5787,294019.0
2021-03-26 09:40:00,49.78,49.88,49.78,49.82,172065.0,45.5879,45.6794,45.5879,45.6245,172065.0
2021-03-26 09:50:00,49.83,49.83,49.71,49.71,104258.0,45.6336,45.6336,45.5237,45.5237,104258.0
2021-03-26 10:00:00,49.72,49.74,49.62,49.63,109814.0,45.5329,45.5512,45.4413,45.4505,109814.0
2021-03-26 10:10:00,49.63,49.64,49.48,49.51,100388.0,45.4505,45.4596,45.3131,45.3406,100388.0
2021-03-26 10:20:00,49.52,49.57,49.47,49.54,100847.0,45.3497,45.3955,45.304,45.3681,100847.0
2021-03-26 10:30:00,49.55,49.57,49.52,49.57,79706.0,45.3772,45.3955,45.3497,45.3955,79706.0
2021-03-26 10:40:00,49.57,49.59,49.52,49.59,59358.0,45.3955,45.4139,45.3497,45.4139,59358.0
2021-03-26 10:50:00,49.59,49.61,49.51,49.57,111461.0,45.4139,45.4322,45.3406,45.3955,111461.0
2021-03-26 11:00:00,49.58,49.66,49.58,49.65,108917.0,45.4047,45.478,45.4047,45.4688,108917.0
2021-03-26 11:10:00,49.65,49.73,49.64,49.73,103030.0,45.4688,45.5421,45.4596,45.5421,103030.0
2021-03-26 11:20:00,49.73,49.75,49.66,49.68,129368.0,45.5421,45.5604,45.478,45.4963,129368.0
2021-03-26 11:30:00,49.68,49.72,49.65,49.72,125498.0,45.4963,45.5329,45.4688,45.5329,125498.0
2021-03-26 11:40:00,49.72,49.77,49.71,49.77,144477.0,45.5329,45.5787,45.5237,45.5787,144477.0
2021-03-26 11:50:00,49.78,49.8,49.75,49.76,71932.0,45.5879,45.6062,45.5604,45.5695,71932.0
2021-03-26 12:00:00,49.77,49.84,49.77,49.83,101478.0,45.5787,45.6428,45.5787,45.6336,101478.0
2021-03-26 12:10:00,49.82,49.94,49.81,49.92,88322.0,45.6245,45.7344,45.6153,45.7161,88322.0
2021-03-26 12:20:00,49.92,49.97,49.86,49.93,146839.0,45.7161,45.7619,45.6611,45.7252,146839.0
2021-03-26 12:30:00,49.93,50.11,49.9,50.04,603844.0,45.7252,45.8901,45.6977,45.826,603844.0
2021-03-26 12:40:00,50.04,50.09,49.99,50.02,142524.0,45.826,45.8717,45.7802,45.8076,142524.0
2021-03-26 12:50:00,50.01,50.06,50.0,50.02,99236.0,45.7985,45.8443,45.7893,45.8076,99236.0
2021-03-26 13:00:00,50.02,50.05,49.99,50.0,188754.0,45.8076,45.8351,45.7802,45.7893,188754.0
2021-03-26 13:10:00,50.0,50.01,49.95,49.97,55669.0,45.7893,45.7985,45.7435,45.7619,55669.0
2021-03-26 13:20:00,49.97,50.02,49.96,50.01,53788.0,45.7619,45.8076,45.7527,45.7985,53788.0
2021-03-26 13:30:00,50.02,50.07,50.01,50.07,62596.0,45.8076,45.8534,45.7985,45.8534,62596.0
2021-03-26 13:40:00,50.07,50.07,50.04,50.04,83202.0,45.8534,45.8534,45.826,45.826,83202.0
2021-03-26 13:50:00,50.05,50.13,50.03,50.13,193977.0,45.8351,45.9084,45.8168,45.9084,193977.0
2021-03-26 14:00:00,50.12,50.17,50.03,50.06,139915.0,45.8992,45.945,45.8168,45.8443,139915.0
2021-03-26 14:10:00,50.06,50.07,50.0,50.05,109593.0,45.8443,45.8534,45.7893,45.8351,109593.0
2021-03-26 14:20:00,50.05,50.13,50.05,50.12,167510.0,45.8351,45.9084,45.8351,45.8992,167510.0
2021-03-26 14:30:00,50.13,50.13,50.06,50.11,61861.0,45.9084,45.9084,45.8443,45.8901,61861.0
2021-03-26 14:40:00,50.1,50.11,50.01,50.02,191501.0,45.8809,45.8901,45.7985,45.8076,191501.0
2021-03-26 14:50:00,50.01,50.13,50.01,50.11,141179.0,45.7985,45.9084,45.7985,45.8901,141179.0
2021-03-26 15:00:00,50.12,50.15,50.1,50.14,110923.0,45.8992,45.9267,45.8809,45.9175,110923.0
2021-03-26 15:10:00,50.14,50.2,50.13,50.18,65516.0,45.9175,45.9725,45.9084,45.9542,65516.0
2021-03-26 15:20:00,50.18,50.26,50.14,50.26,97398.0,45.9542,46.0274,45.9175,46.0274,97398.0
2021-03-26 15:30:00,50.26,50.32,50.24,50.31,165760.0,46.0274,46.0824,46.0091,46.0732,165760.0
2021-03-26 15:40:00,50.31,50.4,50.29,50.4,265134.0,46.0732,46.1556,46.0549,46.1556,265134.0
2021-03-26 15:50:00,50.39,50.67,50.38,50.64,899121.0,46.1465,46.4029,46.1373,46.3754,899121.0
2021-03-29 09:30:00,50.56,50.72,50.53,50.71,362027.0,46.3022,46.4487,46.2747,46.4395,362027.0
2021-03-29 09:40:00,50.71,50.78,50.65,50.76,173246.0,46.4395,46.5036,46.3846,46.4853,173246.0
2021-03-29 09:50:00,50.75,50.8,50.66,50.69,256404.0,46.4762,46.522,46.3937,46.4212,256404.0
2021-03-29 10:00:00,50.7,50.78,50.64,50.68,223083.0,46.4304,46.5036,46.3754,46.4121,223083.0
2021-03-29 10:10:00,50.68,50.79,50.67,50.77,260777.0,46.4121,46.5128,46.4029,46.4945,260777.0
2021-03-29 10:20:00,50.77,50.88,50.76,50.81,219935.0,46.4945,46.5952,46.4853,46.5311,219935.0
2021-03-29 10:30:00,50.8,50.89,50.75,50.87,142436.0,46.522,46.6044,46.4762,46.5861,142436.0
2021-03-29 10:40:00,50.88,50.9,50.83,50.87,230731.0,46.5952,46.6135,46.5494,46.5861,230731.0
2021-03-29 10:50:00,50.87,50.9,50.8,50.84,431747.0,46.5861,46.6135,46.522,46.5586,431747.0
2021-03-29 11:00:00,50.83,50.89,50.77,50.89,204943.0,46.5494,46.6044,46.4945,46.6044,204943.0
2021-03-29 11:10:00,50.88,50.93,50.84,50.85,402475.0,46.5952,46.641,46.5586,46.5677,402475.0
2021-03-29 11:20:00,50.85,50.96,50.83,50.95,209360.0,46.5677,46.6685,46.5494,46.6593,209360.0
2021-03-29 11:30:00,50.95,50.96,50.88,50.89,186627.0,46.6593,46.6685,46.5952,46.6044,186627.0
2021-03-29 11:40:00,50.9,50.9,50.68,50.7,78121.0,46.6135,46.6135,46.4121,46.4304,78121.0
2021-03-29 11:50:00,50.71,50.75,50.68,50.75,82350.0,46.4395,46.4762,46.4121,46.4762,82350.0
2021-03-29 12:00:00,50.74,50.77,50.66,50.66,76249.0,46.467,46.4945,46.3937,46.3937,76249.0
2021-03-29 12:10:00,50.66,50.72,50.62,50.71,115633.0,46.3937,46.4487,46.3571,46.4395,115633.0
2021-03-29 12:20:00,50.72,50.78,50.7,50.77,186240.0,46.4487,46.5036,46.4304,46.4945,186240.0
2021-03-29 12:30:00,50.76,50.83,50.72,50.77,144705.0,46.4853,46.5494,46.4487,46.4945,144705.0
2021-03-29 12:40:00,50.77,50.92,50.77,50.87,109619.0,46.4945,46.6318,46.4945,46.5861,109619.0
2021-03-29 12:50:00,50.87,50.93,50.83,50.9,131061.0,46.5861,46.641,46.5494,46.6135,131061.0
2021-03-29 13:00:00,50.9,50.98,50.89,50.91,153712.0,46.6135,46.6868,46.6044,46.6227,153712.0
2021-03-29 13:10:00,50.91,50.91,50.87,50.88,145183.0,46.6227,46.6227,46.5861,46.5952,145183.0
2021-03-29 13:20:00,50.88,50.96,50.87,50.94,109226.0,46.5952,46.6685,46.5861,46.6502,109226.0
2021-03-29 13:30:00,50.95,51.0,50.93,50.97,79770.0,46.6593,46.7051,46.641,46.6776,79770.0
2021-03-29 13:40:00,50.97,51.05,50.97,51.04,149991.0,46.6776,46.7509,46.6776,46.7417,149991.0
2021-03-29 13:50:00,51.04,51.05,51.01,51.03,126532.0,46.7417,46.7509,46.7143,46.7326,126532.0
2021-03-29 14:00:00,51.03,51.03,50.98,51.01,190731.0,46.7326,46.7326,46.6868,46.7143,190731.0
2021-03-29 14:10:00,51.01,51.03,50.98,51.01,156918.0,46.7143,46.7326,46.6868,46.7143,156918.0
2021-03-29 14:20:00,51.0,51.04,50.97,51.01,299859.0,46.7051,46.7417,46.6776,46.7143,299859.0
2021-03-29 14:30:00,51.01,51.02,50.93,50.94,111724.0,46.7143,46.7234,46.641,46.6502,111724.0
2021-03-29 14:40:00,50.94,51.04,50.92,51.01,129858.0,46.6502,46.7417,46.6318,46.7143,129858.0
2021-03-29 14:50:00,51.02,51.06,50.9,50.92,120698.0,46.7234,46.7601,46.6135,46.6318,120698.0
2021-03-29 15:00:00,50.92,50.97,50.92,50.92,61531.0,46.6318,46.6776,46.6318,46.6318,61531.0
2021-03-29 15:10:00,50.93,50.95,50.84,50.87,108534.0,46.641,46.6593,46.5586,46.5861,108534.0
2021-03-29 15:20:00,50.86,50.87,50.83,50.85,112514.0,46.5769,46.5861,46.5494,46.5677,112514.0
2021-03-29 15:30:00,50.86,50.89,50.84,50.88,123346.0,46.5769,46.6044,46.5586,46.5952,123346.0
2021-03-29 15:40:00,50.89,50.89,50.84,50.86,213604.0,46.6044,46.6044,46.5586,46.5769,213604.0
2021-03-29 15:50:00,50.86,50.89,50.8,50.83,468684.0,46.5769,46.6044,46.522,46.5494,468684.0
2021-03-30 09:30:00,50.14,50.17,49.9,49.91,442320.0,45.9175,45.945,45.6977,45.7069,442320.0
2021-03-30 09:40:00,49.91,49.93,49.84,49.9,355116.0,45.7069,45.7252,45.6428,45.6977,355116.0
2021-03-30 09:50:00,49.9,49.91,49.69,49.73,330222.0,45.6977,45.7069,45.5054,45.5421,330222.0
2021-03-30 10:00:00,49.73,49.84,49.72,49.8,221862.0,45.5421,45.6428,45.5329,45.6062,221862.0
2021-03-30 10:10:00,49.8,49.87,49.79,49.8,279261.0,45.6062,45.6703,45.597,45.6062,279261.0
2021-03-30 10:20:00,49.8,49.87,49.75,49.87,182999.0,45.6062,45.6703,45.5604,45.6703,182999.0
2021-03-30 10:30:00,49.86,49.94,49.83,49.84,159014.0,45.6611,45.7344,45.6336,45.6428,159014.0
2021-03-30 10:40:00,49.84,49.95,49.83,49.93,103644.0,45.6428,45.7435,45.6336,45.7252,103644.0
2021-03-30 10:50:00,49.92,49.93,49.85,49.91,158337.0,45.7161,45.7252,45.652,45.7069,158337.0
2021-03-30 11:00:00,49.91,49.98,49.9,49.96,109915.0,45.7069,45.771,45.6977,45.7527,109915.0
2021-03-30 11:10:00,49.95,49.97,49.88,49.94,179503.0,45.7435,45.7619,45.6794,45.7344,179503.0
2021-03-30 11:20:00,49.94,49.99,49.91,49.95,209416.0,45.7344,45.7802,45.7069,45.7435,209416.0
2021-03-30 11:30:00,49.96,49.99,49.91,49.93,103569.0,45.7527,45.7802,45.7069,45.7252,103569.0
2021-03-30 11:40:00,49.93,49.96,49.91,49.94,94264.0,45.7252,45.7527,45.7069,45.7344,94264.0
2021-03-30 11:50:00,49.93,49.95,49.9,49.91,90640.0,45.7252,45.7435,45.6977,45.7069,90640.0
2021-03-30 12:00:00,49.91,49.95,49.91,49.93,108864.0,45.7069,45.7435,45.7069,45.7252,108864.0
2021-03-30 12:10:00,49.93,49.93,49.89,49.91,101874.0,45.7252,45.7252,45.6886,45.7069,101874.0
2021-03-30 12:20:00,49.9,49.94,49.89,49.91,72841.0,45.6977,45.7344,45.6886,45.7069,72841.0
2021-03-30 12:30:00,49.91,49.96,49.9,49.95,90495.0,45.7069,45.7527,45.6977,45.7435,90495.0
2021-03-30 12:40:00,49.95,49.95,49.92,49.94,71486.0,45.7435,45.7435,45.7161,45.7344,71486.0
2021-03-30 12:50:00,49.93,49.95,49.91,49.94,69935.0,45.7252,45.7435,45.7069,45.7344,69935.0
2021-03-30 13:00:00,49.94,49.98,49.9,49.98,121559.0,45.7344,45.771,45.6977,45.771,121559.0
2021-03-30 13:10:00,49.97,50.05,49.97,50.05,94946.0,45.7619,45.8351,45.7619,45.8351,94946.0
2021-03-30 13:20:00,50.05,50.1,50.0,50.01,71840.0,45.8351,45.8809,45.7893,45.7985,71840.0
2021-03-30 13:30:00,50.02,50.02,49.97,50.0,69310.0,45.8076,45.8076,45.7619,45.7893,69310.0
2021-03-30 13:40:00,50.0,50.0,49.94,49.95,62084.0,45.7893,45.7893,45.7344,45.7435,62084.0
2021-03-30 13:50:00,49.95,49.98,49.92,49.93,53954.0,45.7435,45.771,45.7161,45.7252,53954.0
2021-03-30 14:00:00,49.92,49.98,49.92,49.96,104000.0,45.7161,45.771,45.7161,45.7527,104000.0
2021-03-30 14:10:00,49.96,50.0,49.94,49.98,91049.0,45.7527,45.7893,45.7344,45.771,91049.0
2021-03-30 14:20:00,49.98,50.0,49.95,49.96,93389.0,45.771,45.7893,45.7435,45.7527,93389.0
2021-03-30 14:30:00,49.97,50.04,49.96,50.0,109412.0,45.7619,45.826,45.7527,45.7893,109412.0
2021-03-30 14:40:00,50.0,50.0,49.92,49.97,123244.0,45.7893,45.7893,45.7161,45.7619,123244.0
2021-03-30 14:50:00,49.96,50.02,49.92,50.01,126652.0,45.7527,45.8076,45.7161,45.7985,126652.0
2021-03-30 15:00:00,50.01,50.04,49.95,50.02,170469.0,45.7985,45.826,45.7435,45.8076,170469.0
2021-03-30 15:10:00,50.01,50.06,49.99,50.05,92570.0,45.7985,45.8443,45.7802,45.8351,92570.0
2021-03-30 15:20:00,50.04,50.07,50.01,50.04,96944.0,45.826,45.8534,45.7985,45.826,96944.0
2021-03-30 15:30:00,50.03,50.05,49.97,50.0,185622.0,45.8168,45.8351,45.7619,45.7893,185622.0
2021-03-30 15:40:00,50.0,50.03,49.96,49.99,279880.0,45.7893,45.8168,45.7527,45.7802,279880.0
2021-03-30 15:50:00,49.99,50.0,49.9,49.98,452482.0,45.7802,45.7893,45.6977,45.771,452482.0
2021-03-31 09:30:00,50.05,50.08,49.84,49.87,325434.0,45.8351,45.8626,45.6428,45.6703,325434.0
2021-03-31 09:40:00,49.87,49.93,49.81,49.91,194593.0,45.6703,45.7252,45.6153,45.7069,194593.0
2021-03-31 09:50:00,49.91,49.95,49.82,49.84,178312.0,45.7069,45.7435,45.6245,45.6428,178312.0
2021-03-31 10:00:00,49.84,49.97,49.83,49.97,142434.0,45.6428,45.7619,45.6336,45.7619,142434.0
2021-03-31 10:10:00,49.98,50.02,49.97,50.01,123128.0,45.771,45.8076,45.7619,45.7985,123128.0
2021-03-31 10:20:00,50.02,50.04,49.91,49.92,152001.0,45.8076,45.826,45.7069,45.7161,152001.0
2021-03-31 10:30:00,49.91,49.97,49.89,49.9,104191.0,45.7069,45.7619,45.6886,45.6977,104191.0
2021-03-31 10:40:00,49.9,50.06,49.9,50.05,102117.0,45.6977,45.8443,45.6977,45.8351,102117.0
2021-03-31 10:50:00,50.05,50.13,50.0,50.0,279397.0,45.8351,45.9084,45.7893,45.7893,279397.0
2021-03-31 11:00:00,50.0,50.02,49.93,49.94,264740.0,45.7893,45.8076,45.7252,45.7344,264740.0
2021-03-31 11:10:00,49.95,50.01,49.92,49.92,338086.0,45.7435,45.7985,45.7161,45.7161,338086.0
2021-03-31 11:20:00,49.92,49.92,49.81,49.88,216084.0,45.7161,45.7161,45.6153,45.6794,216084.0
2021-03-31 11:30:00,49.88,49.98,49.8,49.94,354115.0,45.6794,45.771,45.6062,45.7344,354115.0
2021-03-31 11:40:00,49.93,49.99,49.9,49.94,174976.0,45.7252,45.7802,45.6977,45.7344,174976.0
2021-03-31 11:50:00,49.94,49.98,49.94,49.98,107544.0,45.7344,45.771,45.7344,45.771,107544.0
2021-03-31 12:00:00,49.97,50.0,49.95,49.98,79108.0,45.7619,45.7893,45.7435,45.771,79108.0
2021-03-31 12:10:00,49.97,50.0,49.95,49.96,91117.0,45.7619,45.7893,45.7435,45.7527,91117.0
2021-03-31 12:20:00,49.96,49.98,49.95,49.97,96344.0,45.7527,45.771,45.7435,45.7619,96344.0
2021-03-31 12:30:00,49.98,50.09,49.97,50.07,67524.0,45.771,45.8717,45.7619,45.8534,67524.0
2021-03-31 12:40:00,50.07,50.08,50.04,50.06,64199.0,45.8534,45.8626,45.826,45.8443,64199.0
2021-03-31 12:50:00,50.06,50.08,50.02,50.04,97318.0,45.8443,45.8626,45.8076,45.826,97318.0
2021-03-31 13:00:00,50.04,50.07,50.02,50.05,111257.0,45.826,45.8534,45.8076,45.8351,111257.0
2021-03-31 13:10:00,50.06,50.1,50.04,50.09,72555.0,45.8443,45.8809,45.826,45.8717,72555.0
2021-03-31 13:20:00,50.09,50.1,50.02,50.03,109805.0,45.8717,45.8809,45.8076,45.8168,109805.0
2021-03-31 13:30:00,50.04,50.06,50.01,50.02,87150.0,45.826,45.8443,45.7985,45.8076,87150.0
2021-03-31 13:40:00,50.02,50.06,49.99,50.05,51979.0,45.8076,45.8443,45.7802,45.8351,51979.0
2021-03-31 13:50:00,50.05,50.09,50.05,50.07,41225.0,45.8351,45.8717,45.8351,45.8534,41225.0
2021-03-31 14:00:00,50.07,50.09,50.04,50.07,52933.0,45.8534,45.8717,45.826,45.8534,52933.0
2021-03-31 14:10:00,50.08,50.09,50.06,50.07,62223.0,45.8626,45.8717,45.8443,45.8534,62223.0
2021-03-31 14:20:00,50.07,50.08,49.94,49.95,65156.0,45.8534,45.8626,45.7344,45.7435,65156.0
2021-03-31 14:30:00,49.95,49.97,49.89,49.9,46890.0,45.7435,45.7619,45.6886,45.6977,46890.0
2021-03-31 14:40:00,49.9,49.92,49.86,49.88,108948.0,45.6977,45.7161,45.6611,45.6794,108948.0
2021-03-31 14:50:00,49.88,49.88,49.81,49.82,181020.0,45.6794,45.6794,45.6153,45.6245,181020.0
2021-03-31 15:00:00,49.83,49.91,49.82,49.89,146726.0,45.6336,45.7069,45.6245,45.6886,146726.0
2021-03-31 15:10:00,49.89,49.91,49.86,49.87,90006.0,45.6886,45.7069,45.6611,45.6703,90006.0
2021-03-31 15:20:00,49.86,49.89,49.8,49.8,121549.0,45.6611,45.6886,45.6062,45.6062,121549.0
2021-03-31 15:30:00,49.8,49.84,49.75,49.77,170997.0,45.6062,45.6428,45.5604,45.5787,170997.0
2021-03-31 15:40:00,49.76,49.78,49.72,49.77,193623.0,45.5695,45.5879,45.5329,45.5787,193623.0
2021-03-31 15:50:00,49.77,49.83,49.7,49.71,460372.0,45.5787,45.6336,45.5146,45.5237,460372.0
2021-04-01 09:30:00,49.61,49.64,49.42,49.46,349192.0,45.4322,45.4596,45.2582,45.2948,349192.0
2021-04-01 09:40:00,49.46,49.47,49.38,49.46,376725.0,45.2948,45.304,45.2215,45.2948,376725.0
2021-04-01 09:50:00,49.45,49.49,49.32,49.39,203113.0,45.2856,45.3223,45.1666,45.2307,203113.0
2021-04-01 10:00:00,49.39,49.51,49.37,49.5,215187.0,45.2307,45.3406,45.2124,45.3314,215187.0
2021-04-01 10:10:00,49.49,49.65,49.48,49.64,279701.0,45.3223,45.4688,45.3131,45.4596,279701.0
2021-04-01 10:20:00,49.63,49.75,49.59,49.72,323886.0,45.4505,45.5604,45.4139,45.5329,323886.0
2021-04-01 10:30:00,49.73,49.79,49.7,49.71,131780.0,45.5421,45.597,45.5146,45.5237,131780.0
2021-04-01 10:40:00,49.7,49.71,49.63,49.65,117335.0,45.5146,45.5237,45.4505,45.4688,117335.0
2021-04-01 10:50:00,49.65,49.7,49.63,49.7,142290.0,45.4688,45.5146,45.4505,45.5146,142290.0
2021-04-01 11:00:00,49.69,49.69,49.61,49.67,138615.0,45.5054,45.5054,45.4322,45.4871,138615.0
2021-04-01 11:10:00,49.66,49.7,49.64,49.66,112198.0,45.478,45.5146,45.4596,45.478,112198.0
2021-04-01 11:20:00,49.66,49.72,49.65,49.65,107195.0,45.478,45.5329,45.4688,45.4688,107195.0
2021-04-01 11:30:00,49.66,49.67,49.52,49.55,155649.0,45.478,45.4871,45.3497,45.3772,155649.0
2021-04-01 11:40:00,49.55,49.62,49.53,49.59,74289.0,45.3772,45.4413,45.3589,45.4139,74289.0
2021-04-01 11:50:00,49.58,49.62,49.52,49.52,111864.0,45.4047,45.4413,45.3497,45.3497,111864.0
2021-04-01 12:00:00,49.52,49.56,49.5,49.54,55466.0,45.3497,45.3864,45.3314,45.3681,55466.0
2021-04-01 12:10:00,49.54,49.57,49.51,49.57,69022.0,45.3681,45.3955,45.3406,45.3955,69022.0
2021-04-01 12:20:00,49.58,49.6,49.55,49.55,66361.0,45.4047,45.423,45.3772,45.3772,66361.0
2021-04-01 12:30:00,49.55,49.57,49.53,49.54,34570.0,45.3772,45.3955,45.3589,45.3681,34570.0
2021-04-01 12:40:00,49.55,49.64,49.53,49.59,70201.0,45.3772,45.4596,45.3589,45.4139,70201.0
2021-04-01 12:50:00,49.59,49.61,49.52,49.53,35644.0,45.4139,45.4322,45.3497,45.3589,35644.0
2021-04-01 13:00:00,49.53,49.56,49.52,49.55,38898.0,45.3589,45.3864,45.3497,45.3772,38898.0
2021-04-01 13:10:00,49.55,49.59,49.51,49.53,94676.0,45.3772,45.4139,45.3406,45.3589,94676.0
2021-04-01 13:20:00,49.54,49.57,49.51,49.53,219585.0,45.3681,45.3955,45.3406,45.3589,219585.0
2021-04-01 13:30:00,49.53,49.58,49.52,49.57,78330.0,45.3589,45.4047,45.3497,45.3955,78330.0
2021-04-01 13:40:00,49.57,49.57,49.52,49.53,53136.0,45.3955,45.3955,45.3497,45.3589,53136.0
2021-04-01 13:50:00,49.53,49.54,49.49,49.51,29153.0,45.3589,45.3681,45.3223,45.3406,29153.0
2021-04-01 14:00:00,49.51,49.54,49.48,49.53,142849.0,45.3406,45.3681,45.3131,45.3589,142849.0
2021-04-01 14:10:00,49.52,49.57,49.51,49.55,85822.0,45.3497,45.3955,45.3406,45.3772,85822.0
2021-04-01 14:20:00,49.55,49.57,49.49,49.51,123651.0,45.3772,45.3955,45.3223,45.3406,123651.0
2021-04-01 14:30:00,49.52,49.58,49.49,49.55,183339.0,45.3497,45.4047,45.3223,45.3772,183339.0
2021-04-01 14:40:00,49.56,49.57,49.5,49.52,87367.0,45.3864,45.3955,45.3314,45.3497,87367.0
2021-04-01 14:50:00,49.52,49.57,49.51,49.53,59674.0,45.3497,45.3955,45.3406,45.3589,59674.0
2021-04-01 15:00:00,49.53,49.56,49.5,49.56,67866.0,45.3589,45.3864,45.3314,45.3864,67866.0
2021-04-01 15:10:00,49.55,49.56,49.5,49.51,53675.0,45.3772,45.3864,45.3314,45.3406,53675.0
2021-04-01 15:20:00,49.52,49.59,49.5,49.59,102977.0,45.3497,45.4139,45.3314,45.4139,102977.0
2021-04-01 15:30:00,49.59,49.68,49.56,49.59,195007.0,45.4139,45.4963,45.3864,45.4139,195007.0
2021-04-01 15:40:00,49.59,49.64,49.56,49.56,112108.0,45.4139,45.4596,45.3864,45.3864,112108.0
2021-04-01 15:50:00,49.56,49.58,49.51,49.53,228158.0,45.3864,45.4047,45.3406,45.3589,228158.0
2021-04-05 09:30:00,49.41,49.68,49.4,49.66,255940.0,45.249,45.4963,45.2399,45.478,255940.0
2021-04-05 09:40:00,49.66,49.67,49.45,49.48,140177.0,45.478,45.4871,45.2856,45.3131,140177.0
2021-04-05 09:50:00,49.47,49.62,49.45,49.61,189351.0,45.304,45.4413,45.2856,45.4322,189351.0
2021-04-05 10:00:00,49.61,49.72,49.57,49.7,101314.0,45.4322,45.5329,45.3955,45.5146,101314.0
2021-04-05 10:10:00,49.7,49.76,49.63,49.74,140159.0,45.5146,45.5695,45.4505,45.5512,140159.0
2021-04-05 10:20:00,49.75,49.76,49.64,49.65,73045.0,45.5604,45.5695,45.4596,45.4688,73045.0
2021-04-05 10:30:00,49.65,49.65,49.56,49.6,87961.0,45.4688,45.4688,45.3864,45.423,87961.0
2021-04-05 10:40:00,49.61,49.65,49.58,49.59,103599.0,45.4322,45.4688,45.4047,45.4139,103599.0
2021-04-05 10:50:00,49.59,49.7,49.58,49.66,179807.0,45.4139,45.5146,45.4047,45.478,179807.0
2021-04-05 11:00:00,49.67,49.72,49.65,49.72,108007.0,45.4871,45.5329,45.4688,45.5329,108007.0
2021-04-05 11:10:00,49.72,49.8,49.72,49.78,35984.0,45.5329,45.6062,45.5329,45.5879,35984.0
2021-04-05 11:20:00,49.77,49.78,49.67,49.67,60492.0,45.5787,45.5879,45.4871,45.4871,60492.0
2021-04-05 11:30:00,49.68,49.75,49.67,49.68,172981.0,45.4963,45.5604,45.4871,45.4963,172981.0
2021-04-05 11:40:00,49.68,49.69,49.63,49.64,154918.0,45.4963,45.5054,45.4505,45.4596,154918.0
2021-04-05 11:50:00,49.64,49.67,49.57,49.59,166896.0,45.4596,45.4871,45.3955,45.4139,166896.0
2021-04-05 12:00:00,49.59,49.61,49.53,49.55,87438.0,45.4139,45.4322,45.3589,45.3772,87438.0
2021-04-05 12:10:00,49.55,49.6,49.54,49.59,68909.0,45.3772,45.423,45.3681,45.4139,68909.0
2021-04-05 12:20:00,49.59,49.6,49.49,49.49,102506.0,45.4139,45.423,45.3223,45.3223,102506.0
2021-04-05 12:30:00,49.49,49.54,49.48,49.49,77247.0,45.3223,45.3681,45.3131,45.3223,77247.0
2021-04-05 12:40:00,49.48,49.53,49.46,49.53,85415.0,45.3131,45.3589,45.2948,45.3589,85415.0
2021-04-05 12:50:00,49.53,49.54,49.47,49.51,40174.0,45.3589,45.3681,45.304,45.3406,40174.0
2021-04-05 13:00:00,49.52,49.54,49.49,49.53,41942.0,45.3497,45.3681,45.3223,45.3589,41942.0
2021-04-05 13:10:00,49.53,49.57,49.51,49.57,93738.0,45.3589,45.3955,45.3406,45.3955,93738.0
2021-04-05 13:20:00,49.56,49.6,49.54,49.59,129799.0,45.3864,45.423,45.3681,45.4139,129799.0
2021-04-05 13:30:00,49.58,49.61,49.55,49.55,120964.0,45.4047,45.4322,45.3772,45.3772,120964.0
2021-04-05 13:40:00,49.55,49.57,49.51,49.56,44564.0,45.3772,45.3955,45.3406,45.3864,44564.0
2021-04-05 13:50:00,49.55,49.57,49.52,49.56,56047.0,45.3772,45.3955,45.3497,45.3864,56047.0
2021-04-05 14:00:00,49.56,49.59,49.52,49.59,53208.0,45.3864,45.4139,45.3497,45.4139,53208.0
2021-04-05 14:10:00,49.59,49.61,49.58,49.59,32932.0,45.4139,45.4322,45.4047,45.4139,32932.0
2021-04-05 14:20:00,49.59,49.63,49.54,49.55,85684.0,45.4139,45.4505,45.3681,45.3772,85684.0
2021-04-05 14:30:00,49.55,49.64,49.55,49.63,41395.0,45.3772,45.4596,45.3772,45.4505,41395.0
2021-04-05 14:40:00,49.63,49.65,49.57,49.58,125893.0,45.4505,45.4688,45.3955,45.4047,125893.0
2021-04-05 14:50:00,49.57,49.59,49.5,49.52,75722.0,45.3955,45.4139,45.3314,45.3497,75722.0
2021-04-05 15:00:00,49.52,49.54,49.48,49.48,73011.0,45.3497,45.3681,45.3131,45.3131,73011.0
2021-04-05 15:10:00,49.48,49.51,49.47,49.51,57374.0,45.3131,45.3406,45.304,45.3406,57374.0
2021-04-05 15:20:00,49.51,49.54,49.49,49.52,57810.0,45.3406,45.3681,45.3223,45.3497,57810.0
2021-04-05 15:30:00,49.51,49.56,49.51,49.55,97619.0,45.3406,45.3864,45.3406,45.3772,97619.0
2021-04-05 15:40:00,49.55,49.61,49.54,49.55,250944.0,45.3772,45.4322,45.3681,45.3772,250944.0
2021-04-05 15:50:00,49.55,49.58,49.5,49.53,708272.0,45.3772,45.4047,45.3314,45.3589,708272.0
2021-04-06 09:30:00,49.45,49.48,49.31,49.38,475131.0,45.2856,45.3131,45.1574,45.2215,475131.0
2021-04-06 09:40:00,49.37,49.39,49.29,49.39,247650.0,45.2124,45.2307,45.1391,45.2307,247650.0
2021-04-06 09:50:00,49.38,49.44,49.35,49.38,133910.0,45.2215,45.2765,45.1941,45.2215,133910.0
2021-04-06 10:00:00,49.39,49.41,49.29,49.39,138730.0,45.2307,45.249,45.1391,45.2307,138730.0
2021-04-06 10:10:00,49.39,49.54,49.39,49.54,201912.0,45.2307,45.3681,45.2307,45.3681,201912.0
2021-04-06 10:20:00,49.53,49.61,49.52,49.55,116524.0,45.3589,45.4322,45.3497,45.3772,116524.0
2021-04-06 10:30:00,49.55,49.59,49.47,49.59,115703.0,45.3772,45.4139,45.304,45.4139,115703.0
2021-04-06 10:40:00,49.59,49.62,49.53,49.54,134048.0,45.4139,45.4413,45.3589,45.3681,134048.0
2021-04-06 10:50:00,49.54,49.64,49.54,49.61,197143.0,45.3681,45.4596,45.3681,45.4322,197143.0
2021-04-06 11:00:00,49.6,49.62,49.54,49.59,151910.0,45.423,45.4413,45.3681,45.4139,151910.0
2021-04-06 11:10:00,49.58,49.66,49.57,49.65,71463.0,45.4047,45.478,45.3955,45.4688,71463.0
2021-04-06 11:20:00,49.66,49.66,49.56,49.61,82776.0,45.478,45.478,45.3864,45.4322,82776.0
2021-04-06 11:30:00,49.61,49.66,49.59,49.63,118308.0,45.4322,45.478,45.4139,45.4505,118308.0
2021-04-06 11:40:00,49.63,49.66,49.62,49.63,45623.0,45.4505,45.478,45.4413,45.4505,45623.0
2021-04-06 11:50:00,49.62,49.68,49.61,49.67,70715.0,45.4413,45.4963,45.4322,45.4871,70715.0
2021-04-06 12:00:00,49.66,49.68,49.62,49.67,38155.0,45.478,45.4963,45.4413,45.4871,38155.0
2021-04-06 12:10:00,49.67,49.68,49.6,49.6,64490.0,45.4871,45.4963,45.423,45.423,64490.0
2021-04-06 12:20:00,49.61,49.62,49.57,49.59,42006.0,45.4322,45.4413,45.3955,45.4139,42006.0
2021-04-06 12:30:00,49.59,49.61,49.54,49.56,66412.0,45.4139,45.4322,45.3681,45.3864,66412.0
2021-04-06 12:40:00,49.57,49.58,49.52,49.57,120582.0,45.3955,45.4047,45.3497,45.3955,120582.0
2021-04-06 12:50:00,49.57,49.58,49.52,49.54,68113.0,45.3955,45.4047,45.3497,45.3681,68113.0
2021-04-06 13:00:00,49.55,49.57,49.49,49.56,147375.0,45.3772,45.3955,45.3223,45.3864,147375.0
2021-04-06 13:10:00,49.55,49.56,49.44,49.51,276840.0,45.3772,45.3864,45.2765,45.3406,276840.0
2021-04-06 13:20:00,49.52,49.55,49.49,49.54,102832.0,45.3497,45.3772,45.3223,45.3681,102832.0
2021-04-06 13:30:00,49.54,49.56,49.49,49.56,97326.0,45.3681,45.3864,45.3223,45.3864,97326.0
2021-04-06 13:40:00,49.57,49.57,49.52,49.55,26314.0,45.3955,45.3955,45.3497,45.3772,26314.0
2021-04-06 13:50:00,49.55,49.55,49.47,49.48,97684.0,45.3772,45.3772,45.304,45.3131,97684.0
2021-04-06 14:00:00,49.48,49.5,49.44,49.46,127997.0,45.3131,45.3314,45.2765,45.2948,127997.0
2021-04-06 14:10:00,49.46,49.47,49.43,49.45,120482.0,45.2948,45.304,45.2673,45.2856,120482.0
2021-04-06 14:20:00,49.45,49.47,49.44,49.46,91523.0,45.2856,45.304,45.2765,45.2948,91523.0
2021-04-06 14:30:00,49.47,49.47,49.4,49.41,99363.0,45.304,45.304,45.2399,45.249,99363.0
2021-04-06 14:40:00,49.42,49.44,49.38,49.44,84887.0,45.2582,45.2765,45.2215,45.2765,84887.0
2021-04-06 14:50:00,49.43,49.43,49.39,49.4,51883.0,45.2673,45.2673,45.2307,45.2399,51883.0
2021-04-06 15:00:00,49.4,49.4,49.3,49.31,99864.0,45.2399,45.2399,45.1483,45.1574,99864.0
2021-04-06 15:10:00,49.3,49.34,49.28,49.32,123188.0,45.1483,45.1849,45.13,45.1666,123188.0
2021-04-06 15:20:00,49.32,49.36,49.3,49.35,83557.0,45.1666,45.2032,45.1483,45.1941,83557.0
2021-04-06 15:30:00,49.36,49.37,49.26,49.27,231700.0,45.2032,45.2124,45.1116,45.1208,231700.0
2021-04-06 15:40:00,49.26,49.28,49.22,49.22,181242.0,45.1116,45.13,45.075,45.075,181242.0
2021-04-06 15:50:00,49.22,49.26,49.16,49.22,765594.0,45.075,45.1116,45.0201,45.075,765594.0
2021-04-07 09:30:00,49.06,49.12,48.86,49.08,738378.0,44.9285,44.9834,44.7453,44.9468,738378.0
2021-04-07 09:40:00,49.08,49.09,48.94,49.0,355181.0,44.9468,44.956,44.8186,44.8735,355181.0
2021-04-07 09:50:00,48.99,49.05,48.88,48.98,651303.0,44.8644,44.9193,44.7636,44.8552,651303.0
2021-04-07 10:00:00,48.98,49.0,48.9,49.0,278258.0,44.8552,44.8735,44.782,44.8735,278258.0
2021-04-07 10:10:00,48.99,49.06,48.98,49.0,252826.0,44.8644,44.9285,44.8552,44.8735,252826.0
2021-04-07 10:20:00,49.0,49.12,48.99,49.07,331845.0,44.8735,44.9834,44.8644,44.9376,331845.0
2021-04-07 10:30:00,49.07,49.1,49.03,49.04,242229.0,44.9376,44.9651,44.901,44.9102,242229.0
2021-04-07 10:40:00,49.04,49.07,48.97,49.0,275694.0,44.9102,44.9376,44.8461,44.8735,275694.0
2021-04-07 10:50:00,49.0,49.02,48.94,48.98,164259.0,44.8735,44.8919,44.8186,44.8552,164259.0
2021-04-07 11:00:00,48.99,49.02,48.95,49.01,162018.0,44.8644,44.8919,44.8277,44.8827,162018.0
2021-04-07 11:10:00,49.01,49.06,48.97,48.98,137826.0,44.8827,44.9285,44.8461,44.8552,137826.0
2021-04-07 11:20:00,48.97,48.99,48.92,48.96,147431.0,44.8461,44.8644,44.8003,44.8369,147431.0
2021-04-07 11:30:00,48.96,48.96,48.77,48.79,437550.0,44.8369,44.8369,44.6629,44.6812,437550.0
2021-04-07 11:40:00,48.77,48.79,48.65,48.67,99757.0,44.6629,44.6812,44.553,44.5713,99757.0
2021-04-07 11:50:00,48.67,48.69,48.61,48.68,64173.0,44.5713,44.5896,44.5164,44.5805,64173.0
2021-04-07 12:00:00,48.68,48.68,48.62,48.64,72311.0,44.5805,44.5805,44.5255,44.5439,72311.0
2021-04-07 12:10:00,48.63,48.67,48.56,48.61,164911.0,44.5347,44.5713,44.4706,44.5164,164911.0
2021-04-07 12:20:00,48.61,48.61,48.51,48.51,88322.0,44.5164,44.5164,44.4248,44.4248,88322.0
2021-04-07 12:30:00,48.51,48.57,48.51,48.56,93715.0,44.4248,44.4797,44.4248,44.4706,93715.0
2021-04-07 12:40:00,48.55,48.56,48.5,48.54,70915.0,44.4614,44.4706,44.4156,44.4523,70915.0
2021-04-07 12:50:00,48.53,48.63,48.53,48.61,57269.0,44.4431,44.5347,44.4431,44.5164,57269.0
2021-04-07 13:00:00,48.61,48.61,48.55,48.56,46660.0,44.5164,44.5164,44.4614,44.4706,46660.0
2021-04-07 13:10:00,48.57,48.61,48.48,48.48,332915.0,44.4797,44.5164,44.3973,44.3973,332915.0
2021-04-07 13:20:00,48.48,48.51,48.48,48.51,60638.0,44.3973,44.4248,44.3973,44.4248,60638.0
2021-04-07 13:30:00,48.51,48.52,48.48,48.48,75711.0,44.4248,44.434,44.3973,44.3973,75711.0
2021-04-07 13:40:00,48.48,48.49,48.44,48.46,76124.0,44.3973,44.4065,44.3607,44.379,76124.0
2021-04-07 13:50:00,48.45,48.46,48.41,48.42,128592.0,44.3699,44.379,44.3332,44.3424,128592.0
2021-04-07 14:00:00,48.42,48.45,48.41,48.41,114353.0,44.3424,44.3699,44.3332,44.3332,114353.0
2021-04-07 14:10:00,48.41,48.44,48.39,48.4,121865.0,44.3332,44.3607,44.3149,44.3241,121865.0
2021-04-07 14:20:00,48.4,48.4,48.3,48.3,137128.0,44.3241,44.3241,44.2325,44.2325,137128.0
2021-04-07 14:30:00,48.3,48.32,48.26,48.3,170718.0,44.2325,44.2508,44.1959,44.2325,170718.0
2021-04-07 14:40:00,48.3,48.37,48.29,48.37,102224.0,44.2325,44.2966,44.2233,44.2966,102224.0
2021-04-07 14:50:00,48.37,48.4,48.35,48.38,85183.0,44.2966,44.3241,44.2783,44.3058,85183.0
2021-04-07 15:00:00,48.38,48.41,48.35,48.4,86958.0,44.3058,44.3332,44.2783,44.3241,86958.0
2021-04-07 15:10:00,48.4,48.41,48.36,48.37,110547.0,44.3241,44.3332,44.2874,44.2966,110547.0
2021-04-07 15:20:00,48.36,48.4,48.35,48.38,110487.0,44.2874,44.3241,44.2783,44.3058,110487.0
2021-04-07 15:30:00,48.38,48.45,48.37,48.44,174828.0,44.3058,44.3699,44.2966,44.3607,174828.0
2021-04-07 15:40:00,48.44,48.47,48.4,48.41,366861.0,44.3607,44.3882,44.3241,44.3332,366861.0
2021-04-07 15:50:00,48.4,48.46,48.38,48.44,507960.0,44.3241,44.379,44.3058,44.3607,507960.0
2021-04-08 09:30:00,49.67,49.76,49.49,49.66,1045822.0,45.4871,45.5695,45.3223,45.478,1045822.0
2021-04-08 09:40:00,49.66,49.74,49.57,49.72,836553.0,45.478,45.5512,45.3955,45.5329,836553.0
2021-04-08 09:50:00,49.72,49.8,49.64,49.72,464431.0,45.5329,45.6062,45.4596,45.5329,464431.0
2021-04-08 10:00:00,49.72,49.8,49.68,49.7,287034.0,45.5329,45.6062,45.4963,45.5146,287034.0
2021-04-08 10:10:00,49.69,49.75,49.6,49.61,318695.0,45.5054,45.5604,45.423,45.4322,318695.0
2021-04-08 10:20:00,49.61,49.7,49.6,49.63,338633.0,45.4322,45.5146,45.423,45.4505,338633.0
2021-04-08 10:30:00,49.62,49.68,49.56,49.59,284398.0,45.4413,45.4963,45.3864,45.4139,284398.0
2021-04-08 10:40:00,49.59,49.62,49.52,49.54,249613.0,45.4139,45.4413,45.3497,45.3681,249613.0
2021-04-08 10:50:00,49.54,49.63,49.5,49.61,132241.0,45.3681,45.4505,45.3314,45.4322,132241.0
2021-04-08 11:00:00,49.62,49.69,49.59,49.65,181862.0,45.4413,45.5054,45.4139,45.4688,181862.0
2021-04-08 11:10:00,49.65,49.65,49.52,49.57,121175.0,45.4688,45.4688,45.3497,45.3955,121175.0
2021-04-08 11:20:00,49.57,49.68,49.57,49.67,165684.0,45.3955,45.4963,45.3955,45.4871,165684.0
2021-04-08 11:30:00,49.66,49.68,49.61,49.63,136919.0,45.478,45.4963,45.4322,45.4505,136919.0
2021-04-08 11:40:00,49.63,49.67,49.58,49.62,176263.0,45.4505,45.4871,45.4047,45.4413,176263.0
2021-04-08 11:50:00,49.61,49.64,49.57,49.59,79322.0,45.4322,45.4596,45.3955,45.4139,79322.0
2021-04-08 12:00:00,49.58,49.6,49.52,49.54,75209.0,45.4047,45.423,45.3497,45.3681,75209.0
2021-04-08 12:10:00,49.54,49.59,49.51,49.57,56566.0,45.3681,45.4139,45.3406,45.3955,56566.0
2021-04-08 12:20:00,49.57,49.57,49.53,49.53,192858.0,45.3955,45.3955,45.3589,45.3589,192858.0
2021-04-08 12:30:00,49.54,49.63,49.52,49.55,298487.0,45.3681,45.4505,45.3497,45.3772,298487.0
2021-04-08 12:40:00,49.54,49.56,49.51,49.52,46325.0,45.3681,45.3864,45.3406,45.3497,46325.0
2021-04-08 12:50:00,49.52,49.53,49.46,49.47,46849.0,45.3497,45.3589,45.2948,45.304,46849.0
2021-04-08 13:00:00,49.47,49.5,49.45,49.47,97127.0,45.304,45.3314,45.2856,45.304,97127.0
2021-04-08 13:10:00,49.47,49.52,49.46,49.52,51340.0,45.304,45.3497,45.2948,45.3497,51340.0
2021-04-08 13:20:00,49.52,49.54,49.49,49.5,54283.0,45.3497,45.3681,45.3223,45.3314,54283.0
2021-04-08 13:30:00,49.5,49.51,49.47,49.48,34980.0,45.3314,45.3406,45.304,45.3131,34980.0
2021-04-08 13:40:00,49.48,49.5,49.46,49.5,56438.0,45.3131,45.3314,45.2948,45.3314,56438.0
2021-04-08 13:50:00,49.5,49.51,49.47,49.48,50745.0,45.3314,45.3406,45.304,45.3131,50745.0
2021-04-08 14:00:00,49.49,49.49,49.46,49.46,39457.0,45.3223,45.3223,45.2948,45.2948,39457.0
2021-04-08 14:10:00,49.46,49.49,49.45,49.48,67394.0,45.2948,45.3223,45.2856,45.3131,67394.0
2021-04-08 14:20:00,49.48,49.52,49.45,49.52,77217.0,45.3131,45.3497,45.2856,45.3497,77217.0
2021-04-08 14:30:00,49.51,49.52,49.46,49.49,58763.0,45.3406,45.3497,45.2948,45.3223,58763.0
2021-04-08 14:40:00,49.48,49.5,49.44,49.46,148257.0,45.3131,45.3314,45.2765,45.2948,148257.0
2021-04-08 14:50:00,49.46,49.49,49.43,49.48,50278.0,45.2948,45.3223,45.2673,45.3131,50278.0
2021-04-08 15:00:00,49.48,49.53,49.47,49.48,136693.0,45.3131,45.3589,45.304,45.3131,136693.0
2021-04-08 15:10:00,49.48,49.49,49.45,49.47,185105.0,45.3131,45.3223,45.2856,45.304,185105.0
2021-04-08 15:20:00,49.47,49.54,49.46,49.51,203123.0,45.304,45.3681,45.2948,45.3406,203123.0
2021-04-08 15:30:00,49.51,49.55,49.49,49.5,292903.0,45.3406,45.3772,45.3223,45.3314,292903.0
2021-04-08 15:40:00,49.5,49.51,49.46,49.48,177374.0,45.3314,45.3406,45.2948,45.3131,177374.0
2021-04-08 15:50:00,49.47,49.49,49.42,49.49,531015.0,45.304,45.3223,45.2582,45.3223,531015.0
2021-04-09 09:30:00,50.15,50.16,49.85,49.97,769412.0,45.9267,45.9359,45.652,45.7619,769412.0
2021-04-09 09:40:00,49.98,50.12,49.87,49.97,375919.0,45.771,45.8992,45.6703,45.7619,375919.0
2021-04-09 09:50:00,49.98,50.0,49.81,49.91,333030.0,45.771,45.7893,45.6153,45.7069,333030.0
2021-04-09 10:00:00,49.91,49.93,49.83,49.89,309803.0,45.7069,45.7252,45.6336,45.6886,309803.0
2021-04-09 10:10:00,49.89,49.98,49.85,49.88,248383.0,45.6886,45.771,45.652,45.6794,248383.0
2021-04-09 10:20:00,49.89,49.92,49.82,49.82,243324.0,45.6886,45.7161,45.6245,45.6245,243324.0
2021-04-09 10:30:00,49.82,49.89,49.79,49.85,187587.0,45.6245,45.6886,45.597,45.652,187587.0
2021-04-09 10:40:00,49.85,49.86,49.81,49.83,169444.0,45.652,45.6611,45.6153,45.6336,169444.0
2021-04-09 10:50:00,49.83,49.85,49.72,49.75,204518.0,45.6336,45.652,45.5329,45.5604,204518.0
2021-04-09 11:00:00,49.74,49.77,49.68,49.75,204468.0,45.5512,45.5787,45.4963,45.5604,204468.0
2021-04-09 11:10:00,49.75,49.9,49.73,49.88,188212.0,45.5604,45.6977,45.5421,45.6794,188212.0
2021-04-09 11:20:00,49.87,49.93,49.85,49.88,408435.0,45.6703,45.7252,45.652,45.6794,408435.0
2021-04-09 11:30:00,49.88,49.98,49.88,49.93,184864.0,45.6794,45.771,45.6794,45.7252,184864.0
2021-04-09 11:40:00,49.92,49.92,49.82,49.83,47622.0,45.7161,45.7161,45.6245,45.6336,47622.0
2021-04-09 11:50:00,49.83,49.88,49.82,49.86,40880.0,45.6336,45.6794,45.6245,45.6611,40880.0
2021-04-09 12:00:00,49.86,49.88,49.82,49.83,45510.0,45.6611,45.6794,45.6245,45.6336,45510.0
2021-04-09 12:10:00,49.84,49.84,49.8,49.82,58694.0,45.6428,45.6428,45.6062,45.6245,58694.0
2021-04-09 12:20:00,49.82,49.82,49.78,49.8,48078.0,45.6245,45.6245,45.5879,45.6062,48078.0
2021-04-09 12:30:00,49.8,49.83,49.79,49.8,60394.0,45.6062,45.6336,45.597,45.6062,60394.0
2021-04-09 12:40:00,49.8,49.81,49.77,49.79,49923.0,45.6062,45.6153,45.5787,45.597,49923.0
2021-04-09 12:50:00,49.79,49.81,49.78,49.8,48835.0,45.597,45.6153,45.5879,45.6062,48835.0
2021-04-09 13:00:00,49.8,49.81,49.77,49.79,60495.0,45.6062,45.6153,45.5787,45.597,60495.0
2021-04-09 13:10:00,49.78,49.79,49.75,49.78,65738.0,45.5879,45.597,45.5604,45.5879,65738.0
2021-04-09 13:20:00,49.78,49.79,49.76,49.78,54262.0,45.5879,45.597,45.5695,45.5879,54262.0
2021-04-09 13:30:00,49.78,49.78,49.74,49.77,69656.0,45.5879,45.5879,45.5512,45.5787,69656.0
2021-04-09 13:40:00,49.77,49.81,49.76,49.81,29889.0,45.5787,45.6153,45.5695,45.6153,29889.0
2021-04-09 13:50:00,49.8,49.86,49.78,49.85,49163.0,45.6062,45.6611,45.5879,45.652,49163.0
2021-04-09 14:00:00,49.86,49.86,49.79,49.8,108200.0,45.6611,45.6611,45.597,45.6062,108200.0
2021-04-09 14:10:00,49.8,49.8,49.76,49.77,46917.0,45.6062,45.6062,45.5695,45.5787,46917.0
2021-04-09 14:20:00,49.77,49.83,49.76,49.8,52735.0,45.5787,45.6336,45.5695,45.6062,52735.0
2021-04-09 14:30:00,49.79,49.81,49.77,49.8,49130.0,45.597,45.6153,45.5787,45.6062,49130.0
2021-04-09 14:40:00,49.8,49.81,49.77,49.78,62970.0,45.6062,45.6153,45.5787,45.5879,62970.0
2021-04-09 14:50:00,49.78,49.8,49.77,49.79,52843.0,45.5879,45.6062,45.5787,45.597,52843.0
2021-04-09 15:00:00,49.79,49.82,49.78,49.82,50458.0,45.597,45.6245,45.5879,45.6245,50458.0
2021-04-09 15:10:00,49.82,49.83,49.79,49.83,47607.0,45.6245,45.6336,45.597,45.6336,47607.0
2021-04-09 15:20:00,49.83,49.91,49.82,49.91,86454.0,45.6336,45.7069,45.6245,45.7069,86454.0
2021-04-09 15:30:00,49.91,49.96,49.88,49.94,129532.0,45.7069,45.7527,45.6794,45.7344,129532.0
2021-04-09 15:40:00,49.94,49.96,49.9,49.94,195489.0,45.7344,45.7527,45.6977,45.7344,195489.0
2021-04-09 15:50:00,49.94,49.97,49.91,49.94,412753.0,45.7344,45.7619,45.7069,45.7344,412753.0
2021-04-12 09:30:00,49.84,49.92,49.56,49.63,465391.0,45.6428,45.7161,45.3864,45.4505,465391.0
2021-04-12 09:40:00,49.63,49.63,49.51,49.59,230527.0,45.4505,45.4505,45.3406,45.4139,230527.0
2021-04-12 09:50:00,49.59,49.66,49.57,49.62,344839.0,45.4139,45.478,45.3955,45.4413,344839.0
2021-04-12 10:00:00,49.63,49.7,49.5,49.53,277005.0,45.4505,45.5146,45.3314,45.3589,277005.0
2021-04-12 10:10:00,49.53,49.57,49.49,49.55,235307.0,45.3589,45.3955,45.3223,45.3772,235307.0
2021-04-12 10:20:00,49.54,49.56,49.51,49.53,360434.0,45.3681,45.3864,45.3406,45.3589,360434.0
2021-04-12 10:30:00,49.53,49.54,49.4,49.44,210367.0,45.3589,45.3681,45.2399,45.2765,210367.0
2021-04-12 10:40:00,49.45,49.5,49.42,49.48,204686.0,45.2856,45.3314,45.2582,45.3131,204686.0
2021-04-12 10:50:00,49.48,49.55,49.47,49.5,130946.0,45.3131,45.3772,45.304,45.3314,130946.0
2021-04-12 11:00:00,49.51,49.52,49.46,49.51,132758.0,45.3406,45.3497,45.2948,45.3406,132758.0
2021-04-12 11:10:00,49.51,49.65,49.5,49.64,236129.0,45.3406,45.4688,45.3314,45.4596,236129.0
2021-04-12 11:20:00,49.63,49.64,49.6,49.64,159248.0,45.4505,45.4596,45.423,45.4596,159248.0
2021-04-12 11:30:00,49.64,49.7,49.61,49.63,102381.0,45.4596,45.5146,45.4322,45.4505,102381.0
2021-04-12 11:40:00,49.63,49.63,49.57,49.58,196466.0,45.4505,45.4505,45.3955,45.4047,196466.0
2021-04-12 11:50:00,49.58,49.6,49.55,49.59,79748.0,45.4047,45.423,45.3772,45.4139,79748.0
2021-04-12 12:00:00,49.59,49.6,49.55,49.55,79206.0,45.4139,45.423,45.3772,45.3772,79206.0
2021-04-12 12:10:00,49.55,49.6,49.54,49.59,186345.0,45.3772,45.423,45.3681,45.4139,186345.0
2021-04-12 12:20:00,49.59,49.63,49.59,49.61,74397.0,45.4139,45.4505,45.4139,45.4322,74397.0
2021-04-12 12:30:00,49.61,49.66,49.59,49.6,62686.0,45.4322,45.478,45.4139,45.423,62686.0
2021-04-12 12:40:00,49.6,49.61,49.58,49.58,67128.0,45.423,45.4322,45.4047,45.4047,67128.0
2021-04-12 12:50:00,49.59,49.62,49.57,49.59,81144.0,45.4139,45.4413,45.3955,45.4139,81144.0
2021-04-12 13:00:00,49.59,49.59,49.54,49.55,47935.0,45.4139,45.4139,45.3681,45.3772,47935.0
2021-04-12 13:10:00,49.55,49.56,49.52,49.53,47377.0,45.3772,45.3864,45.3497,45.3589,47377.0
2021-04-12 13:20:00,49.53,49.54,49.51,49.52,51016.0,45.3589,45.3681,45.3406,45.3497,51016.0
2021-04-12 13:30:00,49.51,49.53,49.46,49.48,98314.0,45.3406,45.3589,45.2948,45.3131,98314.0
2021-04-12 13:40:00,49.48,49.51,49.47,49.49,49509.0,45.3131,45.3406,45.304,45.3223,49509.0
2021-04-12 13:50:00,49.48,49.49,49.41,49.42,106775.0,45.3131,45.3223,45.249,45.2582,106775.0
2021-04-12 14:00:00,49.43,49.49,49.42,49.48,76429.0,45.2673,45.3223,45.2582,45.3131,76429.0
2021-04-12 14:10:00,49.48,49.54,49.45,49.54,109113.0,45.3131,45.3681,45.2856,45.3681,109113.0
2021-04-12 14:20:00,49.53,49.54,49.49,49.54,66001.0,45.3589,45.3681,45.3223,45.3681,66001.0
2021-04-12 14:30:00,49.53,49.53,49.48,49.5,118078.0,45.3589,45.3589,45.3131,45.3314,118078.0
2021-04-12 14:40:00,49.5,49.51,49.45,49.48,97809.0,45.3314,45.3406,45.2856,45.3131,97809.0
2021-04-12 14:50:00,49.48,49.5,49.47,49.49,56600.0,45.3131,45.3314,45.304,45.3223,56600.0
2021-04-12 15:00:00,49.49,49.52,49.47,49.48,131053.0,45.3223,45.3497,45.304,45.3131,131053.0
2021-04-12 15:10:00,49.48,49.49,49.38,49.4,237887.0,45.3131,45.3223,45.2215,45.2399,237887.0
2021-04-12 15:20:00,49.39,49.42,49.36,49.38,212281.0,45.2307,45.2582,45.2032,45.2215,212281.0
2021-04-12 15:30:00,49.38,49.43,49.37,49.43,266570.0,45.2215,45.2673,45.2124,45.2673,266570.0
2021-04-12 15:40:00,49.43,49.45,49.41,49.42,304638.0,45.2673,45.2856,45.249,45.2582,304638.0
2021-04-12 15:50:00,49.42,49.45,49.38,49.43,712152.0,45.2582,45.2856,45.2215,45.2673,712152.0
2021-04-13 09:30:00,49.21,49.25,49.08,49.25,481286.0,45.0659,45.1025,44.9468,45.1025,481286.0
2021-04-13 09:40:00,49.25,49.45,49.25,49.41,287847.0,45.1025,45.2856,45.1025,45.249,287847.0
2021-04-13 09:50:00,49.42,49.58,49.42,49.55,164470.0,45.2582,45.4047,45.2582,45.3772,164470.0
2021-04-13 10:00:00,49.56,49.59,49.5,49.57,212365.0,45.3864,45.4139,45.3314,45.3955,212365.0
2021-04-13 10:10:00,49.58,49.6,49.51,49.53,274249.0,45.4047,45.423,45.3406,45.3589,274249.0
2021-04-13 10:20:00,49.53,49.53,49.44,49.46,117560.0,45.3589,45.3589,45.2765,45.2948,117560.0
2021-04-13 10:30:00,49.46,49.47,49.3,49.3,133804.0,45.2948,45.304,45.1483,45.1483,133804.0
2021-04-13 10:40:00,49.3,49.36,49.28,49.29,138103.0,45.1483,45.2032,45.13,45.1391,138103.0
2021-04-13 10:50:00,49.29,49.35,49.29,49.32,105374.0,45.1391,45.1941,45.1391,45.1666,105374.0
2021-04-13 11:00:00,49.32,49.34,49.27,49.29,168650.0,45.1666,45.1849,45.1208,45.1391,168650.0
2021-04-13 11:10:00,49.28,49.3,49.22,49.23,428423.0,45.13,45.1483,45.075,45.0842,428423.0
2021-04-13 11:20:00,49.23,49.25,49.19,49.21,296452.0,45.0842,45.1025,45.0475,45.0659,296452.0
2021-04-13 11:30:00,49.21,49.22,49.11,49.21,244053.0,45.0659,45.075,44.9743,45.0659,244053.0
2021-04-13 11:40:00,49.21,49.22,49.18,49.18,62391.0,45.0659,45.075,45.0384,45.0384,62391.0
2021-04-13 11:50:00,49.19,49.19,49.09,49.11,144827.0,45.0475,45.0475,44.956,44.9743,144827.0
2021-04-13 12:00:00,49.11,49.12,49.04,49.05,102264.0,44.9743,44.9834,44.9102,44.9193,102264.0
2021-04-13 12:10:00,49.04,49.07,49.0,49.01,160808.0,44.9102,44.9376,44.8735,44.8827,160808.0
2021-04-13 12:20:00,49.02,49.08,49.02,49.03,102537.0,44.8919,44.9468,44.8919,44.901,102537.0
2021-04-13 12:30:00,49.04,49.06,49.02,49.05,153615.0,44.9102,44.9285,44.8919,44.9193,153615.0
2021-04-13 12:40:00,49.06,49.09,49.02,49.03,79409.0,44.9285,44.956,44.8919,44.901,79409.0
2021-04-13 12:50:00,49.03,49.03,49.0,49.01,69709.0,44.901,44.901,44.8735,44.8827,69709.0
2021-04-13 13:00:00,49.01,49.02,48.96,48.98,149912.0,44.8827,44.8919,44.8369,44.8552,149912.0
2021-04-13 13:10:00,48.99,49.01,48.96,49.01,61632.0,44.8644,44.8827,44.8369,44.8827,61632.0
2021-04-13 13:20:00,49.01,49.03,49.0,49.02,56049.0,44.8827,44.901,44.8735,44.8919,56049.0
2021-04-13 13:30:00,49.02,49.04,48.98,49.0,76603.0,44.8919,44.9102,44.8552,44.8735,76603.0
2021-04-13 13:40:00,48.99,49.04,48.99,49.02,75257.0,44.8644,44.9102,44.8644,44.8919,75257.0
2021-04-13 13:50:00,49.01,49.01,48.97,48.99,100529.0,44.8827,44.8827,44.8461,44.8644,100529.0
2021-04-13 14:00:00,49.0,49.04,48.99,49.03,84659.0,44.8735,44.9102,44.8644,44.901,84659.0
2021-04-13 14:10:00,49.02,49.09,49.02,49.08,55002.0,44.8919,44.956,44.8919,44.9468,55002.0
2021-04-13 14:20:00,49.08,49.12,49.06,49.11,113491.0,44.9468,44.9834,44.9285,44.9743,113491.0
2021-04-13 14:30:00,49.12,49.13,49.1,49.12,80228.0,44.9834,44.9926,44.9651,44.9834,80228.0
2021-04-13 14:40:00,49.12,49.12,49.06,49.08,102795.0,44.9834,44.9834,44.9285,44.9468,102795.0
2021-04-13 14:50:00,49.08,49.13,49.07,49.12,112248.0,44.9468,44.9926,44.9376,44.9834,112248.0
2021-04-13 15:00:00,49.13,49.16,49.11,49.13,104562.0,44.9926,45.0201,44.9743,44.9926,104562.0
2021-04-13 15:10:00,49.13,49.22,49.12,49.2,93001.0,44.9926,45.075,44.9834,45.0567,93001.0
2021-04-13 15:20:00,49.2,49.22,49.18,49.18,189199.0,45.0567,45.075,45.0384,45.0384,189199.0
2021-04-13 15:30:00,49.19,49.22,49.15,49.21,155974.0,45.0475,45.075,45.0109,45.0659,155974.0
2021-04-13 15:40:00,49.22,49.25,49.2,49.23,186897.0,45.075,45.1025,45.0567,45.0842,186897.0
2021-04-13 15:50:00,49.23,49.24,49.15,49.18,361464.0,45.0842,45.0933,45.0109,45.0384,361464.0
2021-04-14 09:30:00,50.04,50.13,49.94,50.09,860434.0,45.826,45.9084,45.7344,45.8717,860434.0
2021-04-14 09:40:00,50.09,50.2,50.07,50.19,415450.0,45.8717,45.9725,45.8534,45.9633,415450.0
2021-04-14 09:50:00,50.18,50.19,50.02,50.12,286593.0,45.9542,45.9633,45.8076,45.8992,286593.0
2021-04-14 10:00:00,50.11,50.13,50.05,50.08,370923.0,45.8901,45.9084,45.8351,45.8626,370923.0
2021-04-14 10:10:00,50.08,50.13,50.04,50.13,229129.0,45.8626,45.9084,45.826,45.9084,229129.0
2021-04-14 10:20:00,50.13,50.29,50.12,50.27,304569.0,45.9084,46.0549,45.8992,46.0366,304569.0
2021-04-14 10:30:00,50.27,50.32,50.21,50.23,267696.0,46.0366,46.0824,45.9816,46.0,267696.0
2021-04-14 10:40:00,50.23,50.28,50.2,50.25,415843.0,46.0,46.0457,45.9725,46.0183,415843.0
2021-04-14 10:50:00,50.25,50.25,50.04,50.06,347399.0,46.0183,46.0183,45.826,45.8443,347399.0
2021-04-14 11:00:00,50.06,50.11,50.02,50.1,229285.0,45.8443,45.8901,45.8076,45.8809,229285.0
2021-04-14 11:10:00,50.1,50.12,50.06,50.1,289879.0,45.8809,45.8992,45.8443,45.8809,289879.0
2021-04-14 11:20:00,50.11,50.16,50.09,50.12,231656.0,45.8901,45.9359,45.8717,45.8992,231656.0
2021-04-14 11:30:00,50.12,50.17,50.11,50.16,296916.0,45.8992,45.945,45.8901,45.9359,296916.0
2021-04-14 11:40:00,50.16,50.17,50.1,50.11,108941.0,45.9359,45.945,45.8809,45.8901,108941.0
2021-04-14 11:50:00,50.11,50.17,50.09,50.13,164927.0,45.8901,45.945,45.8717,45.9084,164927.0
2021-04-14 12:00:00,50.13,50.16,50.03,50.09,263185.0,45.9084,45.9359,45.8168,45.8717,263185.0
2021-04-14 12:10:00,50.09,50.11,50.04,50.11,207281.0,45.8717,45.8901,45.826,45.8901,207281.0
2021-04-14 12:20:00,50.1,50.11,50.06,50.08,131223.0,45.8809,45.8901,45.8443,45.8626,131223.0
2021-04-14 12:30:00,50.09,50.1,50.0,50.04,278892.0,45.8717,45.8809,45.7893,45.826,278892.0
2021-04-14 12:40:00,50.04,50.05,49.99,50.05,120792.0,45.826,45.8351,45.7802,45.8351,120792.0
2021-04-14 12:50:00,50.05,50.05,49.98,50.0,131454.0,45.8351,45.8351,45.771,45.7893,131454.0
2021-04-14 13:00:00,50.0,50.01,49.98,50.01,174303.0,45.7893,45.7985,45.771,45.7985,174303.0
2021-04-14 13:10:00,50.01,50.03,49.98,50.02,173335.0,45.7985,45.8168,45.771,45.8076,173335.0
2021-04-14 13:20:00,50.02,50.03,49.99,50.01,102413.0,45.8076,45.8168,45.7802,45.7985,102413.0
2021-04-14 13:30:00,50.0,50.04,49.94,49.96,233859.0,45.7893,45.826,45.7344,45.7527,233859.0
2021-04-14 13:40:00,49.95,49.97,49.93,49.96,114402.0,45.7435,45.7619,45.7252,45.7527,114402.0
2021-04-14 13:50:00,49.96,49.97,49.79,49.81,225608.0,45.7527,45.7619,45.597,45.6153,225608.0
2021-04-14 14:00:00,49.81,49.83,49.74,49.75,187101.0,45.6153,45.6336,45.5512,45.5604,187101.0
2021-04-14 14:10:00,49.75,49.84,49.74,49.79,176218.0,45.5604,45.6428,45.5512,45.597,176218.0
2021-04-14 14:20:00,49.78,49.86,49.77,49.83,149502.0,45.5879,45.6611,45.5787,45.6336,149502.0
2021-04-14 14:30:00,49.83,49.83,49.75,49.76,130918.0,45.6336,45.6336,45.5604,45.5695,130918.0
2021-04-14 14:40:00,49.76,49.79,49.74,49.77,153510.0,45.5695,45.597,45.5512,45.5787,153510.0
2021-04-14 14:50:00,49.78,49.84,49.75,49.84,242672.0,45.5879,45.6428,45.5604,45.6428,242672.0
2021-04-14 15:00:00,49.83,49.86,49.8,49.81,222867.0,45.6336,45.6611,45.6062,45.6153,222867.0
2021-04-14 15:10:00,49.81,49.88,49.81,49.88,120945.0,45.6153,45.6794,45.6153,45.6794,120945.0
2021-04-14 15:20:00,49.88,49.88,49.83,49.86,156351.0,45.6794,45.6794,45.6336,45.6611,156351.0
2021-04-14 15:30:00,49.86,49.86,49.8,49.84,285226.0,45.6611,45.6611,45.6062,45.6428,285226.0
2021-04-14 15:40:00,49.84,49.86,49.79,49.81,213793.0,45.6428,45.6611,45.597,45.6153,213793.0
2021-04-14 15:50:00,49.81,49.88,49.79,49.87,609017.0,45.6153,45.6794,45.597,45.6703,609017.0
2021-04-15 09:30:00,50.74,50.94,50.6,50.88,518130.0,46.467,46.6502,46.3388,46.5952,518130.0
2021-04-15 09:40:00,50.88,51.18,50.88,51.16,705568.0,46.5952,46.87,46.5952,46.8516,705568.0
2021-04-15 09:50:00,51.16,51.25,51.06,51.21,552901.0,46.8516,46.9341,46.7601,46.8974,552901.0
2021-04-15 10:00:00,51.21,51.29,51.2,51.27,632221.0,46.8974,46.9707,46.8883,46.9524,632221.0
2021-04-15 10:10:00,51.27,51.27,51.11,51.13,437587.0,46.9524,46.9524,46.8058,46.8242,437587.0
2021-04-15 10:20:00,51.13,51.17,51.05,51.11,268259.0,46.8242,46.8608,46.7509,46.8058,268259.0
2021-04-15 10:30:00,51.11,51.14,51.06,51.13,186067.0,46.8058,46.8333,46.7601,46.8242,186067.0
2021-04-15 10:40:00,51.14,51.18,51.04,51.06,195754.0,46.8333,46.87,46.7417,46.7601,195754.0
2021-04-15 10:50:00,51.06,51.14,51.06,51.11,262883.0,46.7601,46.8333,46.7601,46.8058,262883.0
2021-04-15 11:00:00,51.12,51.12,51.05,51.07,239674.0,46.815,46.815,46.7509,46.7692,239674.0
2021-04-15 11:10:00,51.07,51.08,50.95,50.95,253979.0,46.7692,46.7784,46.6593,46.6593,253979.0
2021-04-15 11:20:00,50.96,51.0,50.92,50.96,233856.0,46.6685,46.7051,46.6318,46.6685,233856.0
2021-04-15 11:30:00,50.95,51.0,50.82,50.89,137690.0,46.6593,46.7051,46.5403,46.6044,137690.0
2021-04-15 11:40:00,50.88,50.9,50.86,50.9,190421.0,46.5952,46.6135,46.5769,46.6135,190421.0
2021-04-15 11:50:00,50.9,50.92,50.83,50.84,355957.0,46.6135,46.6318,46.5494,46.5586,355957.0
2021-04-15 12:00:00,50.84,50.9,50.78,50.79,135755.0,46.5586,46.6135,46.5036,46.5128,135755.0
2021-04-15 12:10:00,50.79,50.82,50.76,50.79,362229.0,46.5128,46.5403,46.4853,46.5128,362229.0
2021-04-15 12:20:00,50.79,50.8,50.75,50.8,189248.0,46.5128,46.522,46.4762,46.522,189248.0
2021-04-15 12:30:00,50.81,50.83,50.78,50.8,178128.0,46.5311,46.5494,46.5036,46.522,178128.0
2021-04-15 12:40:00,50.8,50.85,50.78,50.84,183055.0,46.522,46.5677,46.5036,46.5586,183055.0
2021-04-15 12:50:00,50.84,50.91,50.83,50.89,505491.0,46.5586,46.6227,46.5494,46.6044,505491.0
2021-04-15 13:00:00,50.89,50.99,50.83,50.99,828741.0,46.6044,46.696,46.5494,46.696,828741.0
2021-04-15 13:10:00,50.99,51.03,50.91,50.94,204979.0,46.696,46.7326,46.6227,46.6502,204979.0
2021-04-15 13:20:00,50.93,50.96,50.91,50.94,91993.0,46.641,46.6685,46.6227,46.6502,91993.0
2021-04-15 13:30:00,50.93,51.01,50.93,50.99,147878.0,46.641,46.7143,46.641,46.696,147878.0
2021-04-15 13:40:00,50.99,51.07,50.97,50.98,215619.0,46.696,46.7692,46.6776,46.6868,215619.0
2021-04-15 13:50:00,50.98,50.99,50.88,50.92,180842.0,46.6868,46.696,46.5952,46.6318,180842.0
2021-04-15 14:00:00,50.92,50.93,50.87,50.88,133572.0,46.6318,46.641,46.5861,46.5952,133572.0
2021-04-15 14:10:00,50.88,50.91,50.86,50.89,100135.0,46.5952,46.6227,46.5769,46.6044,100135.0
2021-04-15 14:20:00,50.88,50.9,50.86,50.89,74408.0,46.5952,46.6135,46.5769,46.6044,74408.0
2021-04-15 14:30:00,50.88,50.9,50.83,50.87,196875.0,46.5952,46.6135,46.5494,46.5861,196875.0
2021-04-15 14:40:00,50.88,50.93,50.86,50.9,110841.0,46.5952,46.641,46.5769,46.6135,110841.0
2021-04-15 14:50:00,50.9,51.02,50.88,51.01,298734.0,46.6135,46.7234,46.5952,46.7143,298734.0
2021-04-15 15:00:00,51.0,51.01,50.93,50.94,153648.0,46.7051,46.7143,46.641,46.6502,153648.0
2021-04-15 15:10:00,50.93,50.95,50.87,50.9,159883.0,46.641,46.6593,46.5861,46.6135,159883.0
2021-04-15 15:20:00,50.9,50.91,50.85,50.88,161508.0,46.6135,46.6227,46.5677,46.5952,161508.0
2021-04-15 15:30:00,50.88,50.9,50.81,50.84,280572.0,46.5952,46.6135,46.5311,46.5586,280572.0
2021-04-15 15:40:00,50.84,50.89,50.83,50.85,233314.0,46.5586,46.6044,46.5494,46.5677,233314.0
2021-04-15 15:50:00,50.85,50.86,50.79,50.83,766084.0,46.5677,46.5769,46.5128,46.5494,766084.0
2021-04-16 09:30:00,50.8,50.9,50.61,50.83,1243999.0,46.522,46.6135,46.348,46.5494,1243999.0
2021-04-16 09:40:00,50.83,50.87,50.75,50.8,1263105.0,46.5494,46.5861,46.4762,46.522,1263105.0
2021-04-16 09:50:00,50.8,50.83,50.77,50.82,900518.0,46.522,46.5494,46.4945,46.5403,900518.0
2021-04-16 10:00:00,50.82,50.85,50.79,50.84,466290.0,46.5403,46.5677,46.5128,46.5586,466290.0
2021-04-16 10:10:00,50.83,50.97,50.83,50.95,484900.0,46.5494,46.6776,46.5494,46.6593,484900.0
2021-04-16 10:20:00,50.94,51.01,50.8,50.85,561776.0,46.6502,46.7143,46.522,46.5677,561776.0
2021-04-16 10:30:00,50.84,50.91,50.8,50.82,366823.0,46.5586,46.6227,46.522,46.5403,366823.0
2021-04-16 10:40:00,50.82,50.86,50.8,50.82,327508.0,46.5403,46.5769,46.522,46.5403,327508.0
2021-04-16 10:50:00,50.83,50.87,50.8,50.83,631822.0,46.5494,46.5861,46.522,46.5494,631822.0
2021-04-16 11:00:00,50.83,50.87,50.82,50.86,336770.0,46.5494,46.5861,46.5403,46.5769,336770.0
2021-04-16 11:10:00,50.85,50.92,50.83,50.92,310168.0,46.5677,46.6318,46.5494,46.6318,310168.0
2021-04-16 11:20:00,50.91,50.94,50.87,50.87,345939.0,46.6227,46.6502,46.5861,46.5861,345939.0
2021-04-16 11:30:00,50.88,50.98,50.86,50.9,617432.0,46.5952,46.6868,46.5769,46.6135,617432.0
2021-04-16 11:40:00,50.91,50.93,50.84,50.84,261546.0,46.6227,46.641,46.5586,46.5586,261546.0
2021-04-16 11:50:00,50.84,50.85,50.79,50.82,230107.0,46.5586,46.5677,46.5128,46.5403,230107.0
2021-04-16 12:00:00,50.81,50.83,50.76,50.78,277807.0,46.5311,46.5494,46.4853,46.5036,277807.0
2021-04-16 12:10:00,50.77,50.85,50.76,50.83,163409.0,46.4945,46.5677,46.4853,46.5494,163409.0
2021-04-16 12:20:00,50.83,50.84,50.8,50.83,292048.0,46.5494,46.5586,46.522,46.5494,292048.0
2021-04-16 12:30:00,50.82,50.83,50.75,50.75,225230.0,46.5403,46.5494,46.4762,46.4762,225230.0
2021-04-16 12:40:00,50.75,50.82,50.75,50.81,185510.0,46.4762,46.5403,46.4762,46.5311,185510.0
2021-04-16 12:50:00,50.81,50.84,50.76,50.77,302755.0,46.5311,46.5586,46.4853,46.4945,302755.0
2021-04-16 13:00:00,50.77,50.82,50.76,50.76,126909.0,46.4945,46.5403,46.4853,46.4853,126909.0
2021-04-16 13:10:00,50.77,50.78,50.73,50.76,168488.0,46.4945,46.5036,46.4578,46.4853,168488.0
2021-04-16 13:20:00,50.76,50.82,50.75,50.79,218285.0,46.4853,46.5403,46.4762,46.5128,218285.0
2021-04-16 13:30:00,50.78,50.79,50.72,50.78,311613.0,46.5036,46.5128,46.4487,46.5036,311613.0
2021-04-16 13:40:00,50.78,50.78,50.71,50.72,92938.0,46.5036,46.5036,46.4395,46.4487,92938.0
2021-04-16 13:50:00,50.72,50.74,50.69,50.7,152063.0,46.4487,46.467,46.4212,46.4304,152063.0
2021-04-16 14:00:00,50.7,50.77,50.69,50.76,181890.0,46.4304,46.4945,46.4212,46.4853,181890.0
2021-04-16 14:10:00,50.76,50.78,50.71,50.73,334781.0,46.4853,46.5036,46.4395,46.4578,334781.0
2021-04-16 14:20:00,50.73,50.76,50.7,50.72,179616.0,46.4578,46.4853,46.4304,46.4487,179616.0
2021-04-16 14:30:00,50.72,50.82,50.71,50.8,152950.0,46.4487,46.5403,46.4395,46.522,152950.0
2021-04-16 14:40:00,50.8,50.81,50.74,50.76,359131.0,46.522,46.5311,46.467,46.4853,359131.0
2021-04-16 14:50:00,50.76,50.78,50.72,50.75,235530.0,46.4853,46.5036,46.4487,46.4762,235530.0
2021-04-16 15:00:00,50.74,50.77,50.7,50.71,329160.0,46.467,46.4945,46.4304,46.4395,329160.0
2021-04-16 15:10:00,50.71,50.73,50.68,50.7,238151.0,46.4395,46.4578,46.4121,46.4304,238151.0
2021-04-16 15:20:00,50.71,50.75,50.69,50.75,384254.0,46.4395,46.4762,46.4212,46.4762,384254.0
2021-04-16 15:30:00,50.75,50.76,50.68,50.69,276055.0,46.4762,46.4853,46.4121,46.4212,276055.0
2021-04-16 15:40:00,50.68,50.76,50.68,50.72,624207.0,46.4121,46.4853,46.4121,46.4487,624207.0
2021-04-16 15:50:00,50.73,50.79,50.69,50.73,1008563.0,46.4578,46.5128,46.4212,46.4578,1008563.0
2021-04-19 09:30:00,51.64,51.65,51.28,51.32,963541.0,47.2912,47.3004,46.9615,46.9982,963541.0
2021-04-19 09:40:00,51.31,51.49,51.25,51.49,557254.0,46.989,47.1538,46.9341,47.1538,557254.0
2021-04-19 09:50:00,51.49,51.66,51.48,51.64,375494.0,47.1538,47.3095,47.1447,47.2912,375494.0
2021-04-19 10:00:00,51.63,51.65,51.46,51.52,406723.0,47.2821,47.3004,47.1264,47.1813,406723.0
2021-04-19 10:10:00,51.52,51.58,51.45,51.48,377523.0,47.1813,47.2363,47.1172,47.1447,377523.0
2021-04-19 10:20:00,51.48,51.51,51.43,51.44,524288.0,47.1447,47.1722,47.0989,47.1081,524288.0
2021-04-19 10:30:00,51.44,51.56,51.43,51.54,345451.0,47.1081,47.218,47.0989,47.1996,345451.0
2021-04-19 10:40:00,51.54,51.6,51.51,51.57,669880.0,47.1996,47.2546,47.1722,47.2271,669880.0
2021-04-19 10:50:00,51.57,51.7,51.57,51.7,273764.0,47.2271,47.3462,47.2271,47.3462,273764.0
2021-04-19 11:00:00,51.7,51.73,51.64,51.71,221436.0,47.3462,47.3736,47.2912,47.3553,221436.0
2021-04-19 11:10:00,51.71,51.79,51.69,51.78,276503.0,47.3553,47.4286,47.337,47.4194,276503.0
2021-04-19 11:20:00,51.77,51.81,51.72,51.78,185304.0,47.4103,47.4469,47.3645,47.4194,185304.0
2021-04-19 11:30:00,51.77,51.77,51.71,51.75,340423.0,47.4103,47.4103,47.3553,47.392,340423.0
2021-04-19 11:40:00,51.75,51.76,51.62,51.66,149605.0,47.392,47.4011,47.2729,47.3095,149605.0
2021-04-19 11:50:00,51.66,51.75,51.66,51.69,140278.0,47.3095,47.392,47.3095,47.337,140278.0
2021-04-19 12:00:00,51.69,51.71,51.56,51.61,140977.0,47.337,47.3553,47.218,47.2637,140977.0
2021-04-19 12:10:00,51.61,51.69,51.6,51.68,182919.0,47.2637,47.337,47.2546,47.3278,182919.0
2021-04-19 12:20:00,51.69,51.7,51.61,51.64,150926.0,47.337,47.3462,47.2637,47.2912,150926.0
2021-04-19 12:30:00,51.64,51.65,51.56,51.56,205414.0,47.2912,47.3004,47.218,47.218,205414.0
2021-04-19 12:40:00,51.56,51.59,51.5,51.58,226798.0,47.218,47.2454,47.163,47.2363,226798.0
2021-04-19 12:50:00,51.58,51.59,51.55,51.55,164286.0,47.2363,47.2454,47.2088,47.2088,164286.0
2021-04-19 13:00:00,51.55,51.57,51.5,51.51,494810.0,47.2088,47.2271,47.163,47.1722,494810.0
2021-04-19 13:10:00,51.51,51.55,51.47,51.5,255602.0,47.1722,47.2088,47.1355,47.163,255602.0
2021-04-19 13:20:00,51.51,51.52,51.48,51.49,106958.0,47.1722,47.1813,47.1447,47.1538,106958.0
2021-04-19 13:30:00,51.5,51.51,51.47,51.49,121352.0,47.163,47.1722,47.1355,47.1538,121352.0
2021-04-19 13:40:00,51.5,51.5,51.39,51.39,139878.0,47.163,47.163,47.0623,47.0623,139878.0
2021-04-19 13:50:00,51.39,51.4,51.35,51.39,97896.0,47.0623,47.0714,47.0256,47.0623,97896.0
2021-04-19 14:00:00,51.39,51.44,51.36,51.39,121846.0,47.0623,47.1081,47.0348,47.0623,121846.0
2021-04-19 14:10:00,51.39,51.54,51.37,51.48,359730.0,47.0623,47.1996,47.044,47.1447,359730.0
2021-04-19 14:20:00,51.48,51.54,51.48,51.53,145769.0,47.1447,47.1996,47.1447,47.1905,145769.0
2021-04-19 14:30:00,51.53,51.54,51.47,51.48,140609.0,47.1905,47.1996,47.1355,47.1447,140609.0
2021-04-19 14:40:00,51.48,51.59,51.47,51.58,138741.0,47.1447,47.2454,47.1355,47.2363,138741.0
2021-04-19 14:50:00,51.58,51.59,51.54,51.58,145805.0,47.2363,47.2454,47.1996,47.2363,145805.0
2021-04-19 15:00:00,51.57,51.6,51.51,51.53,337672.0,47.2271,47.2546,47.1722,47.1905,337672.0
2021-04-19 15:10:00,51.53,51.59,51.52,51.58,198626.0,47.1905,47.2454,47.1813,47.2363,198626.0
2021-04-19 15:20:00,51.58,51.63,51.57,51.62,223122.0,47.2363,47.2821,47.2271,47.2729,223122.0
2021-04-19 15:30:00,51.62,51.65,51.53,51.57,457803.0,47.2729,47.3004,47.1905,47.2271,457803.0
2021-04-19 15:40:00,51.58,51.66,51.54,51.57,468864.0,47.2363,47.3095,47.1996,47.2271,468864.0
2021-04-19 15:50:00,51.57,51.67,51.56,51.67,1038175.0,47.2271,47.3187,47.218,47.3187,1038175.0
2021-04-20 09:30:00,52.09,52.18,51.95,52.17,825460.0,47.7033,47.7857,47.5751,47.7766,825460.0
2021-04-20 09:40:00,52.18,52.21,52.01,52.04,487857.0,47.7857,47.8132,47.6301,47.6575,487857.0
2021-04-20 09:50:00,52.04,52.12,51.99,52.12,365993.0,47.6575,47.7308,47.6117,47.7308,365993.0
2021-04-20 10:00:00,52.11,52.16,52.03,52.08,272471.0,47.7216,47.7674,47.6484,47.6942,272471.0
2021-04-20 10:10:00,52.08,52.13,52.0,52.13,361682.0,47.6942,47.7399,47.6209,47.7399,361682.0
2021-04-20 10:20:00,52.13,52.23,52.11,52.18,319699.0,47.7399,47.8315,47.7216,47.7857,319699.0
2021-04-20 10:30:00,52.17,52.23,52.11,52.16,303550.0,47.7766,47.8315,47.7216,47.7674,303550.0
2021-04-20 10:40:00,52.16,52.16,52.08,52.09,373118.0,47.7674,47.7674,47.6942,47.7033,373118.0
2021-04-20 10:50:00,52.08,52.1,51.95,52.08,315048.0,47.6942,47.7125,47.5751,47.6942,315048.0
2021-04-20 11:00:00,52.08,52.12,52.05,52.08,359989.0,47.6942,47.7308,47.6667,47.6942,359989.0
2021-04-20 11:10:00,52.08,52.2,52.07,52.16,354957.0,47.6942,47.8041,47.685,47.7674,354957.0
2021-04-20 11:20:00,52.16,52.17,52.09,52.11,244129.0,47.7674,47.7766,47.7033,47.7216,244129.0
2021-04-20 11:30:00,52.11,52.18,52.06,52.13,372424.0,47.7216,47.7857,47.6758,47.7399,372424.0
2021-04-20 11:40:00,52.13,52.16,52.11,52.15,99204.0,47.7399,47.7674,47.7216,47.7583,99204.0
2021-04-20 11:50:00,52.15,52.17,52.11,52.12,155993.0,47.7583,47.7766,47.7216,47.7308,155993.0
2021-04-20 12:00:00,52.12,52.19,52.08,52.18,163117.0,47.7308,47.7949,47.6942,47.7857,163117.0
2021-04-20 12:10:00,52.18,52.18,52.15,52.16,129760.0,47.7857,47.7857,47.7583,47.7674,129760.0
2021-04-20 12:20:00,52.15,52.17,52.08,52.09,236455.0,47.7583,47.7766,47.6942,47.7033,236455.0
2021-04-20 12:30:00,52.09,52.14,52.08,52.13,135588.0,47.7033,47.7491,47.6942,47.7399,135588.0
2021-04-20 12:40:00,52.13,52.16,52.11,52.14,61280.0,47.7399,47.7674,47.7216,47.7491,61280.0
2021-04-20 12:50:00,52.15,52.23,52.14,52.22,68128.0,47.7583,47.8315,47.7491,47.8224,68128.0
2021-04-20 13:00:00,52.23,52.26,52.19,52.25,131952.0,47.8315,47.859,47.7949,47.8498,131952.0
2021-04-20 13:10:00,52.25,52.28,52.21,52.27,409088.0,47.8498,47.8773,47.8132,47.8682,409088.0
2021-04-20 13:20:00,52.27,52.3,52.23,52.24,147264.0,47.8682,47.8956,47.8315,47.8407,147264.0
2021-04-20 13:30:00,52.24,52.25,52.2,52.22,97910.0,47.8407,47.8498,47.8041,47.8224,97910.0
2021-04-20 13:40:00,52.22,52.26,52.2,52.24,102959.0,47.8224,47.859,47.8041,47.8407,102959.0
2021-04-20 13:50:00,52.25,52.29,52.22,52.27,104902.0,47.8498,47.8865,47.8224,47.8682,104902.0
2021-04-20 14:00:00,52.28,52.3,52.25,52.27,123485.0,47.8773,47.8956,47.8498,47.8682,123485.0
2021-04-20 14:10:00,52.27,52.32,52.26,52.32,87312.0,47.8682,47.9139,47.859,47.9139,87312.0
2021-04-20 14:20:00,52.31,52.33,52.29,52.3,100082.0,47.9048,47.9231,47.8865,47.8956,100082.0
2021-04-20 14:30:00,52.3,52.3,52.22,52.28,121764.0,47.8956,47.8956,47.8224,47.8773,121764.0
2021-04-20 14:40:00,52.28,52.3,52.25,52.28,137949.0,47.8773,47.8956,47.8498,47.8773,137949.0
2021-04-20 14:50:00,52.29,52.33,52.24,52.25,365235.0,47.8865,47.9231,47.8407,47.8498,365235.0
2021-04-20 15:00:00,52.26,52.31,52.25,52.29,168498.0,47.859,47.9048,47.8498,47.8865,168498.0
2021-04-20 15:10:00,52.29,52.31,52.26,52.27,183395.0,47.8865,47.9048,47.859,47.8682,183395.0
2021-04-20 15:20:00,52.28,52.35,52.26,52.28,281410.0,47.8773,47.9414,47.859,47.8773,281410.0
2021-04-20 15:30:00,52.28,52.29,52.24,52.26,203223.0,47.8773,47.8865,47.8407,47.859,203223.0
2021-04-20 15:40:00,52.26,52.29,52.24,52.28,327243.0,47.859,47.8865,47.8407,47.8773,327243.0
2021-04-20 15:50:00,52.28,52.33,52.25,52.26,928879.0,47.8773,47.9231,47.8498,47.859,928879.0
2021-04-21 09:30:00,52.92,52.96,52.69,52.8,1144955.0,48.4634,48.5001,48.2528,48.3535,1144955.0
2021-04-21 09:40:00,52.8,52.99,52.75,52.94,443354.0,48.3535,48.5275,48.3077,48.4817,443354.0
2021-04-21 09:50:00,52.94,53.04,52.89,53.02,387727.0,48.4817,48.5733,48.4359,48.555,387727.0
2021-04-21 10:00:00,53.02,53.07,52.94,53.05,287032.0,48.555,48.6008,48.4817,48.5825,287032.0
2021-04-21 10:10:00,53.05,53.13,52.91,53.04,284482.0,48.5825,48.6557,48.4543,48.5733,284482.0
2021-04-21 10:20:00,53.04,53.13,52.99,53.1,314243.0,48.5733,48.6557,48.5275,48.6283,314243.0
2021-04-21 10:30:00,53.09,53.12,52.99,53.09,281493.0,48.6191,48.6466,48.5275,48.6191,281493.0
2021-04-21 10:40:00,53.09,53.18,53.07,53.15,388563.0,48.6191,48.7015,48.6008,48.6741,388563.0
2021-04-21 10:50:00,53.15,53.15,53.04,53.13,294976.0,48.6741,48.6741,48.5733,48.6557,294976.0
2021-04-21 11:00:00,53.13,53.16,53.03,53.06,203733.0,48.6557,48.6832,48.5642,48.5916,203733.0
2021-04-21 11:10:00,53.06,53.12,53.02,53.07,156248.0,48.5916,48.6466,48.555,48.6008,156248.0
2021-04-21 11:20:00,53.08,53.09,53.04,53.09,224526.0,48.6099,48.6191,48.5733,48.6191,224526.0
2021-04-21 11:30:00,53.09,53.13,53.02,53.06,180633.0,48.6191,48.6557,48.555,48.5916,180633.0
2021-04-21 11:40:00,53.06,53.07,52.94,52.96,100001.0,48.5916,48.6008,48.4817,48.5001,100001.0
2021-04-21 11:50:00,52.96,52.97,52.88,52.9,111872.0,48.5001,48.5092,48.4268,48.4451,111872.0
2021-04-21 12:00:00,52.9,52.96,52.87,52.93,197189.0,48.4451,48.5001,48.4176,48.4726,197189.0
2021-04-21 12:10:00,52.92,52.93,52.88,52.89,130349.0,48.4634,48.4726,48.4268,48.4359,130349.0
2021-04-21 12:20:00,52.89,52.9,52.85,52.87,89648.0,48.4359,48.4451,48.3993,48.4176,89648.0
2021-04-21 12:30:00,52.87,52.87,52.81,52.86,91824.0,48.4176,48.4176,48.3627,48.4085,91824.0
2021-04-21 12:40:00,52.86,52.89,52.83,52.85,77647.0,48.4085,48.4359,48.381,48.3993,77647.0
2021-04-21 12:50:00,52.85,52.9,52.83,52.87,102357.0,48.3993,48.4451,48.381,48.4176,102357.0
2021-04-21 13:00:00,52.86,52.92,52.86,52.92,70965.0,48.4085,48.4634,48.4085,48.4634,70965.0
2021-04-21 13:10:00,52.91,52.94,52.9,52.93,72740.0,48.4543,48.4817,48.4451,48.4726,72740.0
2021-04-21 13:20:00,52.93,52.98,52.91,52.97,82667.0,48.4726,48.5184,48.4543,48.5092,82667.0
2021-04-21 13:30:00,52.97,53.0,52.96,52.99,73853.0,48.5092,48.5367,48.5001,48.5275,73853.0
2021-04-21 13:40:00,52.98,53.01,52.97,53.0,101744.0,48.5184,48.5458,48.5092,48.5367,101744.0
2021-04-21 13:50:00,53.0,53.03,52.95,52.98,194487.0,48.5367,48.5642,48.4909,48.5184,194487.0
2021-04-21 14:00:00,52.98,53.05,52.95,53.03,91588.0,48.5184,48.5825,48.4909,48.5642,91588.0
2021-04-21 14:10:00,53.03,53.09,53.03,53.04,92761.0,48.5642,48.6191,48.5642,48.5733,92761.0
2021-04-21 14:20:00,53.03,53.08,53.03,53.06,91126.0,48.5642,48.6099,48.5642,48.5916,91126.0
2021-04-21 14:30:00,53.07,53.08,53.03,53.05,98944.0,48.6008,48.6099,48.5642,48.5825,98944.0
2021-04-21 14:40:00,53.05,53.07,52.99,53.04,93583.0,48.5825,48.6008,48.5275,48.5733,93583.0
2021-04-21 14:50:00,53.04,53.04,52.97,52.98,95491.0,48.5733,48.5733,48.5092,48.5184,95491.0
2021-04-21 15:00:00,52.98,53.02,52.97,53.0,85284.0,48.5184,48.555,48.5092,48.5367,85284.0
2021-04-21 15:10:00,52.99,53.03,52.98,53.02,132301.0,48.5275,48.5642,48.5184,48.555,132301.0
2021-04-21 15:20:00,53.02,53.03,52.95,52.98,180239.0,48.555,48.5642,48.4909,48.5184,180239.0
2021-04-21 15:30:00,52.98,53.04,52.96,53.02,333578.0,48.5184,48.5733,48.5001,48.555,333578.0
2021-04-21 15:40:00,53.03,53.13,53.02,53.12,364282.0,48.5642,48.6557,48.555,48.6466,364282.0
2021-04-21 15:50:00,53.12,53.15,53.06,53.11,637522.0,48.6466,48.6741,48.5916,48.6374,637522.0
2021-04-22 09:30:00,53.07,53.07,52.89,53.01,505890.0,48.6008,48.6008,48.4359,48.5458,505890.0
2021-04-22 09:40:00,53.0,53.03,52.91,52.93,372503.0,48.5367,48.5642,48.4543,48.4726,372503.0
2021-04-22 09:50:00,52.93,52.96,52.82,52.9,296456.0,48.4726,48.5001,48.3718,48.4451,296456.0
2021-04-22 10:00:00,52.89,52.89,52.75,52.83,175305.0,48.4359,48.4359,48.3077,48.381,175305.0
2021-04-22 10:10:00,52.84,52.89,52.81,52.86,319637.0,48.3902,48.4359,48.3627,48.4085,319637.0
2021-04-22 10:20:00,52.86,52.95,52.84,52.91,291276.0,48.4085,48.4909,48.3902,48.4543,291276.0
2021-04-22 10:30:00,52.92,53.02,52.91,53.0,206243.0,48.4634,48.555,48.4543,48.5367,206243.0
2021-04-22 10:40:00,52.99,53.09,52.96,53.07,123001.0,48.5275,48.6191,48.5001,48.6008,123001.0
2021-04-22 10:50:00,53.06,53.09,53.01,53.01,85987.0,48.5916,48.6191,48.5458,48.5458,85987.0
2021-04-22 11:00:00,53.02,53.1,53.01,53.09,119949.0,48.555,48.6283,48.5458,48.6191,119949.0
2021-04-22 11:10:00,53.08,53.1,53.05,53.07,114541.0,48.6099,48.6283,48.5825,48.6008,114541.0
2021-04-22 11:20:00,53.08,53.09,53.01,53.02,150563.0,48.6099,48.6191,48.5458,48.555,150563.0
2021-04-22 11:30:00,53.02,53.07,52.98,53.04,141708.0,48.555,48.6008,48.5184,48.5733,141708.0
2021-04-22 11:40:00,53.04,53.09,53.01,53.09,134511.0,48.5733,48.6191,48.5458,48.6191,134511.0
2021-04-22 11:50:00,53.09,53.1,53.05,53.08,136710.0,48.6191,48.6283,48.5825,48.6099,136710.0
2021-04-22 12:00:00,53.08,53.08,52.99,53.0,81904.0,48.6099,48.6099,48.5275,48.5367,81904.0
2021-04-22 12:10:00,52.99,53.06,52.97,53.05,80266.0,48.5275,48.5916,48.5092,48.5825,80266.0
2021-04-22 12:20:00,53.06,53.08,53.03,53.05,82372.0,48.5916,48.6099,48.5642,48.5825,82372.0
2021-04-22 12:30:00,53.04,53.05,52.96,53.01,121408.0,48.5733,48.5825,48.5001,48.5458,121408.0
2021-04-22 12:40:00,53.01,53.04,52.92,52.94,113172.0,48.5458,48.5733,48.4634,48.4817,113172.0
2021-04-22 12:50:00,52.93,52.94,52.87,52.89,102123.0,48.4726,48.4817,48.4176,48.4359,102123.0
2021-04-22 13:00:00,52.88,52.9,52.72,52.75,148335.0,48.4268,48.4451,48.2803,48.3077,148335.0
2021-04-22 13:10:00,52.75,52.76,52.61,52.61,267169.0,48.3077,48.3169,48.1795,48.1795,267169.0
2021-04-22 13:20:00,52.62,52.71,52.59,52.7,128557.0,48.1887,48.2711,48.1612,48.2619,128557.0
2021-04-22 13:30:00,52.69,52.69,52.62,52.66,125410.0,48.2528,48.2528,48.1887,48.2253,125410.0
2021-04-22 13:40:00,52.66,52.66,52.52,52.54,157149.0,48.2253,48.2253,48.0971,48.1154,157149.0
2021-04-22 13:50:00,52.53,52.54,52.43,52.49,160200.0,48.1063,48.1154,48.0147,48.0696,160200.0
2021-04-22 14:00:00,52.48,52.57,52.43,52.57,218637.0,48.0605,48.1429,48.0147,48.1429,218637.0
2021-04-22 14:10:00,52.57,52.66,52.53,52.66,109327.0,48.1429,48.2253,48.1063,48.2253,109327.0
2021-04-22 14:20:00,52.66,52.68,52.61,52.68,88062.0,48.2253,48.2436,48.1795,48.2436,88062.0
2021-04-22 14:30:00,52.68,52.71,52.65,52.7,125796.0,48.2436,48.2711,48.2162,48.2619,125796.0
2021-04-22 14:40:00,52.7,52.75,52.68,52.72,80306.0,48.2619,48.3077,48.2436,48.2803,80306.0
2021-04-22 14:50:00,52.73,52.74,52.66,52.66,71650.0,48.2894,48.2986,48.2253,48.2253,71650.0
2021-04-22 15:00:00,52.67,52.71,52.64,52.65,114391.0,48.2345,48.2711,48.207,48.2162,114391.0
2021-04-22 15:10:00,52.65,52.69,52.64,52.68,101045.0,48.2162,48.2528,48.207,48.2436,101045.0
2021-04-22 15:20:00,52.68,52.69,52.61,52.69,111926.0,48.2436,48.2528,48.1795,48.2528,111926.0
2021-04-22 15:30:00,52.68,52.77,52.68,52.7,173449.0,48.2436,48.3261,48.2436,48.2619,173449.0
2021-04-22 15:40:00,52.71,52.8,52.69,52.76,284575.0,48.2711,48.3535,48.2528,48.3169,284575.0
2021-04-22 15:50:00,52.76,52.78,52.7,52.73,460438.0,48.3169,48.3352,48.2619,48.2894,460438.0
2021-04-23 09:30:00,52.74,52.76,52.45,52.51,338696.0,48.2986,48.3169,48.033,48.0879,338696.0
2021-04-23 09:40:00,52.52,52.52,52.32,52.39,224430.0,48.0971,48.0971,47.9139,47.9781,224430.0
2021-04-23 09:50:00,52.39,52.49,52.36,52.43,169528.0,47.9781,48.0696,47.9506,48.0147,169528.0
2021-04-23 10:00:00,52.42,52.44,52.33,52.37,185246.0,48.0055,48.0238,47.9231,47.9597,185246.0
2021-04-23 10:10:00,52.37,52.39,52.29,52.32,178214.0,47.9597,47.9781,47.8865,47.9139,178214.0
2021-04-23 10:20:00,52.3,52.37,52.25,52.26,133572.0,47.8956,47.9597,47.8498,47.859,133572.0
2021-04-23 10:30:00,52.27,52.38,52.24,52.36,105752.0,47.8682,47.9689,47.8407,47.9506,105752.0
2021-04-23 10:40:00,52.36,52.38,52.26,52.32,128804.0,47.9506,47.9689,47.859,47.9139,128804.0
2021-04-23 10:50:00,52.32,52.34,52.25,52.27,83158.0,47.9139,47.9323,47.8498,47.8682,83158.0
2021-04-23 11:00:00,52.28,52.28,52.21,52.26,112782.0,47.8773,47.8773,47.8132,47.859,112782.0
2021-04-23 11:10:00,52.26,52.29,52.22,52.26,119507.0,47.859,47.8865,47.8224,47.859,119507.0
2021-04-23 11:20:00,52.26,52.33,52.23,52.33,187933.0,47.859,47.9231,47.8315,47.9231,187933.0
2021-04-23 11:30:00,52.33,52.34,52.27,52.33,82884.0,47.9231,47.9323,47.8682,47.9231,82884.0
2021-04-23 11:40:00,52.33,52.34,52.26,52.28,64529.0,47.9231,47.9323,47.859,47.8773,64529.0
2021-04-23 11:50:00,52.28,52.28,52.25,52.26,68334.0,47.8773,47.8773,47.8498,47.859,68334.0
2021-04-23 12:00:00,52.27,52.29,52.24,52.26,52027.0,47.8682,47.8865,47.8407,47.859,52027.0
2021-04-23 12:10:00,52.26,52.27,52.23,52.25,45725.0,47.859,47.8682,47.8315,47.8498,45725.0
2021-04-23 12:20:00,52.25,52.27,52.22,52.23,58621.0,47.8498,47.8682,47.8224,47.8315,58621.0
2021-04-23 12:30:00,52.23,52.27,52.22,52.26,44277.0,47.8315,47.8682,47.8224,47.859,44277.0
2021-04-23 12:40:00,52.27,52.28,52.25,52.27,85422.0,47.8682,47.8773,47.8498,47.8682,85422.0
2021-04-23 12:50:00,52.27,52.31,52.26,52.28,52143.0,47.8682,47.9048,47.859,47.8773,52143.0
2021-04-23 13:00:00,52.28,52.29,52.21,52.22,112549.0,47.8773,47.8865,47.8132,47.8224,112549.0
2021-04-23 13:10:00,52.22,52.25,52.19,52.2,200050.0,47.8224,47.8498,47.7949,47.8041,200050.0
2021-04-23 13:20:00,52.2,52.21,52.17,52.21,77833.0,47.8041,47.8132,47.7766,47.8132,77833.0
2021-04-23 13:30:00,52.2,52.27,52.2,52.25,78861.0,47.8041,47.8682,47.8041,47.8498,78861.0
2021-04-23 13:40:00,52.25,52.28,52.22,52.23,65389.0,47.8498,47.8773,47.8224,47.8315,65389.0
2021-04-23 13:50:00,52.23,52.24,52.17,52.22,124229.0,47.8315,47.8407,47.7766,47.8224,124229.0
2021-04-23 14:00:00,52.21,52.24,52.18,52.21,95034.0,47.8132,47.8407,47.7857,47.8132,95034.0
2021-04-23 14:10:00,52.21,52.23,52.16,52.19,135830.0,47.8132,47.8315,47.7674,47.7949,135830.0
2021-04-23 14:20:00,52.18,52.25,52.15,52.25,143112.0,47.7857,47.8498,47.7583,47.8498,143112.0
2021-04-23 14:30:00,52.25,52.28,52.24,52.27,82458.0,47.8498,47.8773,47.8407,47.8682,82458.0
2021-04-23 14:40:00,52.27,52.3,52.25,52.3,60572.0,47.8682,47.8956,47.8498,47.8956,60572.0
2021-04-23 14:50:00,52.3,52.33,52.29,52.3,54977.0,47.8956,47.9231,47.8865,47.8956,54977.0
2021-04-23 15:00:00,52.3,52.3,52.23,52.23,86764.0,47.8956,47.8956,47.8315,47.8315,86764.0
2021-04-23 15:10:00,52.24,52.26,52.24,52.26,91117.0,47.8407,47.859,47.8407,47.859,91117.0
2021-04-23 15:20:00,52.26,52.29,52.25,52.27,111890.0,47.859,47.8865,47.8498,47.8682,111890.0
2021-04-23 15:30:00,52.27,52.32,52.25,52.3,181498.0,47.8682,47.9139,47.8498,47.8956,181498.0
2021-04-23 15:40:00,52.3,52.31,52.26,52.29,261548.0,47.8956,47.9048,47.859,47.8865,261548.0
2021-04-23 15:50:00,52.29,52.32,52.22,52.27,639216.0,47.8865,47.9139,47.8224,47.8682,639216.0
2021-04-26 09:30:00,52.46,52.46,52.05,52.08,516958.0,48.0422,48.0422,47.6667,47.6942,516958.0
2021-04-26 09:40:00,52.07,52.16,51.99,52.16,390706.0,47.685,47.7674,47.6117,47.7674,390706.0
2021-04-26 09:50:00,52.17,52.23,52.11,52.19,226162.0,47.7766,47.8315,47.7216,47.7949,226162.0
2021-04-26 10:00:00,52.2,52.3,52.17,52.22,150577.0,47.8041,47.8956,47.7766,47.8224,150577.0
2021-04-26 10:10:00,52.23,52.3,52.19,52.3,146432.0,47.8315,47.8956,47.7949,47.8956,146432.0
2021-04-26 10:20:00,52.29,52.38,52.28,52.28,123552.0,47.8865,47.9689,47.8773,47.8773,123552.0
2021-04-26 10:30:00,52.29,52.35,52.26,52.34,210037.0,47.8865,47.9414,47.859,47.9323,210037.0
2021-04-26 10:40:00,52.33,52.42,52.3,52.42,292917.0,47.9231,48.0055,47.8956,48.0055,292917.0
2021-04-26 10:50:00,52.41,52.43,52.3,52.31,170329.0,47.9964,48.0147,47.8956,47.9048,170329.0
2021-04-26 11:00:00,52.3,52.32,52.26,52.3,77271.0,47.8956,47.9139,47.859,47.8956,77271.0
2021-04-26 11:10:00,52.3,52.37,52.29,52.36,140913.0,47.8956,47.9597,47.8865,47.9506,140913.0
2021-04-26 11:20:00,52.36,52.37,52.29,52.31,243294.0,47.9506,47.9597,47.8865,47.9048,243294.0
2021-04-26 11:30:00,52.31,52.32,52.21,52.23,78551.0,47.9048,47.9139,47.8132,47.8315,78551.0
2021-04-26 11:40:00,52.22,52.27,52.22,52.27,44596.0,47.8224,47.8682,47.8224,47.8682,44596.0
2021-04-26 11:50:00,52.27,52.27,52.21,52.22,46566.0,47.8682,47.8682,47.8132,47.8224,46566.0
2021-04-26 12:00:00,52.21,52.25,52.21,52.25,34359.0,47.8132,47.8498,47.8132,47.8498,34359.0
2021-04-26 12:10:00,52.25,52.26,52.24,52.24,30202.0,47.8498,47.859,47.8407,47.8407,30202.0
2021-04-26 12:20:00,52.25,52.25,52.2,52.21,32389.0,47.8498,47.8498,47.8041,47.8132,32389.0
2021-04-26 12:30:00,52.2,52.25,52.2,52.25,38884.0,47.8041,47.8498,47.8041,47.8498,38884.0
2021-04-26 12:40:00,52.25,52.28,52.24,52.28,93406.0,47.8498,47.8773,47.8407,47.8773,93406.0
2021-04-26 12:50:00,52.27,52.31,52.27,52.29,52398.0,47.8682,47.9048,47.8682,47.8865,52398.0
2021-04-26 13:00:00,52.28,52.37,52.22,52.37,259797.0,47.8773,47.9597,47.8224,47.9597,259797.0
2021-04-26 13:10:00,52.36,52.39,52.35,52.37,65482.0,47.9506,47.9781,47.9414,47.9597,65482.0
2021-04-26 13:20:00,52.37,52.4,52.36,52.37,43022.0,47.9597,47.9872,47.9506,47.9597,43022.0
2021-04-26 13:30:00,52.37,52.4,52.34,52.36,59674.0,47.9597,47.9872,47.9323,47.9506,59674.0
2021-04-26 13:40:00,52.36,52.38,52.34,52.37,52941.0,47.9506,47.9689,47.9323,47.9597,52941.0
2021-04-26 13:50:00,52.37,52.41,52.36,52.41,51655.0,47.9597,47.9964,47.9506,47.9964,51655.0
2021-04-26 14:00:00,52.41,52.45,52.39,52.43,87208.0,47.9964,48.033,47.9781,48.0147,87208.0
2021-04-26 14:10:00,52.42,52.43,52.4,52.41,59181.0,48.0055,48.0147,47.9872,47.9964,59181.0
2021-04-26 14:20:00,52.41,52.45,52.4,52.45,42150.0,47.9964,48.033,47.9872,48.033,42150.0
2021-04-26 14:30:00,52.45,52.48,52.44,52.46,48888.0,48.033,48.0605,48.0238,48.0422,48888.0
2021-04-26 14:40:00,52.47,52.47,52.44,52.46,64171.0,48.0513,48.0513,48.0238,48.0422,64171.0
2021-04-26 14:50:00,52.46,52.47,52.44,52.46,48218.0,48.0422,48.0513,48.0238,48.0422,48218.0
2021-04-26 15:00:00,52.46,52.46,52.43,52.44,54438.0,48.0422,48.0422,48.0147,48.0238,54438.0
2021-04-26 15:10:00,52.43,52.44,52.41,52.43,61103.0,48.0147,48.0238,47.9964,48.0147,61103.0
2021-04-26 15:20:00,52.42,52.48,52.4,52.41,80247.0,48.0055,48.0605,47.9872,47.9964,80247.0
2021-04-26 15:30:00,52.4,52.44,52.38,52.42,87045.0,47.9872,48.0238,47.9689,48.0055,87045.0
2021-04-26 15:40:00,52.41,52.44,52.37,52.38,166061.0,47.9964,48.0238,47.9597,47.9689,166061.0
2021-04-26 15:50:00,52.38,52.4,52.34,52.38,360020.0,47.9689,47.9872,47.9323,47.9689,360020.0
2021-04-27 09:30:00,52.8,52.81,52.67,52.73,710126.0,48.3535,48.3627,48.2345,48.2894,710126.0
2021-04-27 09:40:00,52.72,52.72,52.58,52.65,333652.0,48.2803,48.2803,48.1521,48.2162,333652.0
2021-04-27 09:50:00,52.65,52.65,52.53,52.64,326071.0,48.2162,48.2162,48.1063,48.207,326071.0
2021-04-27 10:00:00,52.65,52.67,52.55,52.67,190301.0,48.2162,48.2345,48.1246,48.2345,190301.0
2021-04-27 10:10:00,52.66,52.69,52.6,52.69,240210.0,48.2253,48.2528,48.1704,48.2528,240210.0
2021-04-27 10:20:00,52.7,52.73,52.6,52.63,387838.0,48.2619,48.2894,48.1704,48.1978,387838.0
2021-04-27 10:30:00,52.63,52.69,52.61,52.63,319991.0,48.1978,48.2528,48.1795,48.1978,319991.0
2021-04-27 10:40:00,52.64,52.68,52.62,52.67,189049.0,48.207,48.2436,48.1887,48.2345,189049.0
2021-04-27 10:50:00,52.67,52.68,52.61,52.62,271580.0,48.2345,48.2436,48.1795,48.1887,271580.0
2021-04-27 11:00:00,52.63,52.63,52.57,52.6,288898.0,48.1978,48.1978,48.1429,48.1704,288898.0
2021-04-27 11:10:00,52.6,52.63,52.54,52.56,151663.0,48.1704,48.1978,48.1154,48.1337,151663.0
2021-04-27 11:20:00,52.56,52.57,52.5,52.5,173281.0,48.1337,48.1429,48.0788,48.0788,173281.0
2021-04-27 11:30:00,52.5,52.57,52.48,52.56,240929.0,48.0788,48.1429,48.0605,48.1337,240929.0
2021-04-27 11:40:00,52.56,52.58,52.52,52.53,50306.0,48.1337,48.1521,48.0971,48.1063,50306.0
2021-04-27 11:50:00,52.53,52.58,52.52,52.58,46529.0,48.1063,48.1521,48.0971,48.1521,46529.0
2021-04-27 12:00:00,52.57,52.57,52.52,52.53,51706.0,48.1429,48.1429,48.0971,48.1063,51706.0
2021-04-27 12:10:00,52.53,52.53,52.47,52.48,116202.0,48.1063,48.1063,48.0513,48.0605,116202.0
2021-04-27 12:20:00,52.48,52.5,52.43,52.45,87321.0,48.0605,48.0788,48.0147,48.033,87321.0
2021-04-27 12:30:00,52.46,52.47,52.42,52.46,89107.0,48.0422,48.0513,48.0055,48.0422,89107.0
2021-04-27 12:40:00,52.46,52.48,52.44,52.47,63955.0,48.0422,48.0605,48.0238,48.0513,63955.0
2021-04-27 12:50:00,52.47,52.48,52.4,52.41,69078.0,48.0513,48.0605,47.9872,47.9964,69078.0
2021-04-27 13:00:00,52.42,52.46,52.41,52.45,75938.0,48.0055,48.0422,47.9964,48.033,75938.0
2021-04-27 13:10:00,52.45,52.52,52.43,52.52,93423.0,48.033,48.0971,48.0147,48.0971,93423.0
2021-04-27 13:20:00,52.52,52.53,52.47,52.47,54055.0,48.0971,48.1063,48.0513,48.0513,54055.0
2021-04-27 13:30:00,52.47,52.49,52.44,52.47,58674.0,48.0513,48.0696,48.0238,48.0513,58674.0
2021-04-27 13:40:00,52.46,52.47,52.42,52.44,84233.0,48.0422,48.0513,48.0055,48.0238,84233.0
2021-04-27 13:50:00,52.44,52.48,52.43,52.47,58729.0,48.0238,48.0605,48.0147,48.0513,58729.0
2021-04-27 14:00:00,52.47,52.49,52.44,52.49,86665.0,48.0513,48.0696,48.0238,48.0696,86665.0
2021-04-27 14:10:00,52.48,52.49,52.45,52.49,67414.0,48.0605,48.0696,48.033,48.0696,67414.0
2021-04-27 14:20:00,52.48,52.5,52.46,52.46,94545.0,48.0605,48.0788,48.0422,48.0422,94545.0
2021-04-27 14:30:00,52.47,52.5,52.44,52.46,76018.0,48.0513,48.0788,48.0238,48.0422,76018.0
2021-04-27 14:40:00,52.46,52.48,52.42,52.43,69346.0,48.0422,48.0605,48.0055,48.0147,69346.0
2021-04-27 14:50:00,52.43,52.45,52.41,52.44,105908.0,48.0147,48.033,47.9964,48.0238,105908.0
2021-04-27 15:00:00,52.44,52.44,52.37,52.4,110242.0,48.0238,48.0238,47.9597,47.9872,110242.0
2021-04-27 15:10:00,52.4,52.44,52.38,52.42,88019.0,47.9872,48.0238,47.9689,48.0055,88019.0
2021-04-27 15:20:00,52.41,52.44,52.38,52.42,110397.0,47.9964,48.0238,47.9689,48.0055,110397.0
2021-04-27 15:30:00,52.41,52.46,52.41,52.44,108164.0,47.9964,48.0422,47.9964,48.0238,108164.0
2021-04-27 15:40:00,52.44,52.44,52.33,52.41,379461.0,48.0238,48.0238,47.9231,47.9964,379461.0
2021-04-27 15:50:00,52.4,52.4,52.31,52.35,486412.0,47.9872,47.9872,47.9048,47.9414,486412.0
2021-04-28 09:30:00,52.36,52.41,52.28,52.31,257195.0,47.9506,47.9964,47.8773,47.9048,257195.0
2021-04-28 09:40:00,52.31,52.51,52.3,52.48,214165.0,47.9048,48.0879,47.8956,48.0605,214165.0
2021-04-28 09:50:00,52.48,52.6,52.41,52.59,172985.0,48.0605,48.1704,47.9964,48.1612,172985.0
2021-04-28 10:00:00,52.59,52.59,52.36,52.41,364148.0,48.1612,48.1612,47.9506,47.9964,364148.0
2021-04-28 10:10:00,52.41,52.44,52.32,52.33,131553.0,47.9964,48.0238,47.9139,47.9231,131553.0
2021-04-28 10:20:00,52.32,52.38,52.31,52.33,133853.0,47.9139,47.9689,47.9048,47.9231,133853.0
2021-04-28 10:30:00,52.33,52.39,52.27,52.32,115295.0,47.9231,47.9781,47.8682,47.9139,115295.0
2021-04-28 10:40:00,52.32,52.4,52.31,52.34,131860.0,47.9139,47.9872,47.9048,47.9323,131860.0
2021-04-28 10:50:00,52.34,52.35,52.3,52.3,85509.0,47.9323,47.9414,47.8956,47.8956,85509.0
2021-04-28 11:00:00,52.31,52.36,52.3,52.32,87369.0,47.9048,47.9506,47.8956,47.9139,87369.0
2021-04-28 11:10:00,52.33,52.39,52.3,52.34,75665.0,47.9231,47.9781,47.8956,47.9323,75665.0
2021-04-28 11:20:00,52.34,52.36,52.24,52.26,197661.0,47.9323,47.9506,47.8407,47.859,197661.0
2021-04-28 11:30:00,52.26,52.26,52.15,52.19,156687.0,47.859,47.859,47.7583,47.7949,156687.0
2021-04-28 11:40:00,52.19,52.2,52.12,52.13,60723.0,47.7949,47.8041,47.7308,47.7399,60723.0
2021-04-28 11:50:00,52.12,52.13,52.09,52.1,154886.0,47.7308,47.7399,47.7033,47.7125,154886.0
2021-04-28 12:00:00,52.1,52.1,52.06,52.07,71527.0,47.7125,47.7125,47.6758,47.685,71527.0
2021-04-28 12:10:00,52.07,52.07,52.03,52.04,77724.0,47.685,47.685,47.6484,47.6575,77724.0
2021-04-28 12:20:00,52.04,52.09,52.03,52.07,127263.0,47.6575,47.7033,47.6484,47.685,127263.0
2021-04-28 12:30:00,52.07,52.12,52.06,52.1,74146.0,47.685,47.7308,47.6758,47.7125,74146.0
2021-04-28 12:40:00,52.09,52.1,52.05,52.07,52196.0,47.7033,47.7125,47.6667,47.685,52196.0
2021-04-28 12:50:00,52.07,52.07,52.03,52.04,55657.0,47.685,47.685,47.6484,47.6575,55657.0
2021-04-28 13:00:00,52.05,52.05,52.0,52.03,140045.0,47.6667,47.6667,47.6209,47.6484,140045.0
2021-04-28 13:10:00,52.03,52.05,52.0,52.03,87753.0,47.6484,47.6667,47.6209,47.6484,87753.0
2021-04-28 13:20:00,52.02,52.08,52.01,52.05,86484.0,47.6392,47.6942,47.6301,47.6667,86484.0
2021-04-28 13:30:00,52.05,52.06,52.02,52.05,53780.0,47.6667,47.6758,47.6392,47.6667,53780.0
2021-04-28 13:40:00,52.05,52.06,52.01,52.02,50824.0,47.6667,47.6758,47.6301,47.6392,50824.0
2021-04-28 13:50:00,52.02,52.03,51.97,51.99,96766.0,47.6392,47.6484,47.5934,47.6117,96766.0
2021-04-28 14:00:00,51.99,52.06,51.93,52.03,193829.0,47.6117,47.6758,47.5568,47.6484,193829.0
2021-04-28 14:10:00,52.03,52.1,52.01,52.1,62848.0,47.6484,47.7125,47.6301,47.7125,62848.0
2021-04-28 14:20:00,52.1,52.1,52.05,52.08,237056.0,47.7125,47.7125,47.6667,47.6942,237056.0
2021-04-28 14:30:00,52.07,52.23,52.07,52.19,155729.0,47.685,47.8315,47.685,47.7949,155729.0
2021-04-28 14:40:00,52.2,52.21,52.12,52.13,118101.0,47.8041,47.8132,47.7308,47.7399,118101.0
2021-04-28 14:50:00,52.13,52.14,52.08,52.1,140621.0,47.7399,47.7491,47.6942,47.7125,140621.0
2021-04-28 15:00:00,52.09,52.11,52.03,52.05,133486.0,47.7033,47.7216,47.6484,47.6667,133486.0
2021-04-28 15:10:00,52.06,52.09,51.99,52.07,223434.0,47.6758,47.7033,47.6117,47.685,223434.0
2021-04-28 15:20:00,52.08,52.14,52.07,52.12,87671.0,47.6942,47.7491,47.685,47.7308,87671.0
2021-04-28 15:30:00,52.12,52.14,52.09,52.12,159523.0,47.7308,47.7491,47.7033,47.7308,159523.0
2021-04-28 15:40:00,52.12,52.13,52.08,52.1,192629.0,47.7308,47.7399,47.6942,47.7125,192629.0
2021-04-28 15:50:00,52.09,52.12,52.07,52.1,483967.0,47.7033,47.7308,47.685,47.7125,483967.0
2021-04-29 09:30:00,52.25,52.28,52.05,52.06,426862.0,47.8498,47.8773,47.6667,47.6758,426862.0
2021-04-29 09:40:00,52.06,52.06,51.84,51.86,736623.0,47.6758,47.6758,47.4744,47.4927,736623.0
2021-04-29 09:50:00,51.85,51.85,51.68,51.8,515126.0,47.4835,47.4835,47.3278,47.4377,515126.0
2021-04-29 10:00:00,51.8,51.88,51.69,51.82,434820.0,47.4377,47.511,47.337,47.4561,434820.0
2021-04-29 10:10:00,51.82,51.82,51.63,51.64,165329.0,47.4561,47.4561,47.2821,47.2912,165329.0
2021-04-29 10:20:00,51.64,51.69,51.62,51.66,238768.0,47.2912,47.337,47.2729,47.3095,238768.0
2021-04-29 10:30:00,51.66,51.71,51.64,51.68,163583.0,47.3095,47.3553,47.2912,47.3278,163583.0
2021-04-29 10:40:00,51.68,51.71,51.59,51.6,184893.0,47.3278,47.3553,47.2454,47.2546,184893.0
2021-04-29 10:50:00,51.59,51.67,51.53,51.53,228903.0,47.2454,47.3187,47.1905,47.1905,228903.0
2021-04-29 11:00:00,51.53,51.64,51.51,51.61,202103.0,47.1905,47.2912,47.1722,47.2637,202103.0
2021-04-29 11:10:00,51.61,51.62,51.53,51.59,196445.0,47.2637,47.2729,47.1905,47.2454,196445.0
2021-04-29 11:20:00,51.58,51.59,51.5,51.52,193193.0,47.2363,47.2454,47.163,47.1813,193193.0
2021-04-29 11:30:00,51.52,51.53,51.45,51.47,179240.0,47.1813,47.1905,47.1172,47.1355,179240.0
2021-04-29 11:40:00,51.48,51.49,51.37,51.41,366351.0,47.1447,47.1538,47.044,47.0806,366351.0
2021-04-29 11:50:00,51.4,51.44,51.34,51.35,196827.0,47.0714,47.1081,47.0165,47.0256,196827.0
2021-04-29 12:00:00,51.35,51.37,51.2,51.23,271995.0,47.0256,47.044,46.8883,46.9157,271995.0
2021-04-29 12:10:00,51.23,51.26,51.19,51.26,241416.0,46.9157,46.9432,46.8791,46.9432,241416.0
2021-04-29 12:20:00,51.26,51.32,51.2,51.25,188809.0,46.9432,46.9982,46.8883,46.9341,188809.0
2021-04-29 12:30:00,51.25,51.28,51.22,51.27,189782.0,46.9341,46.9615,46.9066,46.9524,189782.0
2021-04-29 12:40:00,51.27,51.28,51.18,51.2,116542.0,46.9524,46.9615,46.87,46.8883,116542.0
2021-04-29 12:50:00,51.2,51.21,51.14,51.15,263635.0,46.8883,46.8974,46.8333,46.8425,263635.0
2021-04-29 13:00:00,51.16,51.18,51.12,51.16,169761.0,46.8516,46.87,46.815,46.8516,169761.0
2021-04-29 13:10:00,51.16,51.25,51.16,51.23,82243.0,46.8516,46.9341,46.8516,46.9157,82243.0
2021-04-29 13:20:00,51.23,51.26,51.17,51.2,148424.0,46.9157,46.9432,46.8608,46.8883,148424.0
2021-04-29 13:30:00,51.2,51.21,51.12,51.13,131292.0,46.8883,46.8974,46.815,46.8242,131292.0
2021-04-29 13:40:00,51.12,51.17,51.12,51.15,78030.0,46.815,46.8608,46.815,46.8425,78030.0
2021-04-29 13:50:00,51.15,51.16,51.13,51.15,149487.0,46.8425,46.8516,46.8242,46.8425,149487.0
2021-04-29 14:00:00,51.15,51.21,51.14,51.17,103580.0,46.8425,46.8974,46.8333,46.8608,103580.0
2021-04-29 14:10:00,51.18,51.24,51.17,51.2,81016.0,46.87,46.9249,46.8608,46.8883,81016.0
2021-04-29 14:20:00,51.19,51.2,51.16,51.18,70052.0,46.8791,46.8883,46.8516,46.87,70052.0
2021-04-29 14:30:00,51.19,51.27,50.66,51.25,768040.0,46.8791,46.9524,46.3937,46.9341,768040.0
2021-04-29 14:40:00,51.25,51.41,51.24,51.39,179074.0,46.9341,47.0806,46.9249,47.0623,179074.0
2021-04-29 14:50:00,51.39,51.4,51.32,51.37,111206.0,47.0623,47.0714,46.9982,47.044,111206.0
2021-04-29 15:00:00,51.37,51.41,51.36,51.39,110687.0,47.044,47.0806,47.0348,47.0623,110687.0
2021-04-29 15:10:00,51.4,51.45,51.37,51.39,99707.0,47.0714,47.1172,47.044,47.0623,99707.0
2021-04-29 15:20:00,51.39,51.4,51.32,51.33,92091.0,47.0623,47.0714,46.9982,47.0073,92091.0
2021-04-29 15:30:00,51.34,51.37,51.32,51.34,207541.0,47.0165,47.044,46.9982,47.0165,207541.0
2021-04-29 15:40:00,51.33,51.39,51.31,51.37,245043.0,47.0073,47.0623,46.989,47.044,245043.0
2021-04-29 15:50:00,51.37,51.4,51.28,51.37,515256.0,47.044,47.0714,46.9615,47.044,515256.0
2021-04-30 09:30:00,53.27,54.16,53.15,54.13,1824007.0,48.7839,49.599,48.6741,49.5715,1824007.0
2021-04-30 09:40:00,54.12,54.57,54.08,54.14,1431830.0,49.5624,49.9745,49.5257,49.5807,1431830.0
2021-04-30 09:50:00,54.14,54.23,54.0,54.04,693429.0,49.5807,49.6631,49.4525,49.4891,693429.0
2021-04-30 10:00:00,54.03,54.03,53.77,53.88,445445.0,49.4799,49.4799,49.2418,49.3426,445445.0
2021-04-30 10:10:00,53.87,53.9,53.62,53.68,517941.0,49.3334,49.3609,49.1045,49.1594,517941.0
2021-04-30 10:20:00,53.69,53.79,53.6,53.78,512292.0,49.1686,49.2602,49.0862,49.251,512292.0
2021-04-30 10:30:00,53.77,53.91,53.73,53.9,405290.0,49.2418,49.37,49.2052,49.3609,405290.0
2021-04-30 10:40:00,53.89,53.96,53.85,53.91,294478.0,49.3517,49.4158,49.3151,49.37,294478.0
2021-04-30 10:50:00,53.9,53.96,53.82,53.91,253276.0,49.3609,49.4158,49.2876,49.37,253276.0
2021-04-30 11:00:00,53.9,53.9,53.61,53.62,359407.0,49.3609,49.3609,49.0953,49.1045,359407.0
2021-04-30 11:10:00,53.62,53.62,53.34,53.35,535091.0,49.1045,49.1045,48.8481,48.8572,535091.0
2021-04-30 11:20:00,53.36,53.45,53.21,53.24,443946.0,48.8664,48.9488,48.729,48.7565,443946.0
2021-04-30 11:30:00,53.24,53.34,53.21,53.29,310026.0,48.7565,48.8481,48.729,48.8023,310026.0
2021-04-30 11:40:00,53.28,53.32,53.25,53.3,123710.0,48.7931,48.8297,48.7656,48.8114,123710.0
2021-04-30 11:50:00,53.3,53.45,53.3,53.41,148456.0,48.8114,48.9488,48.8114,48.9122,148456.0
2021-04-30 12:00:00,53.41,53.48,53.36,53.39,142248.0,48.9122,48.9763,48.8664,48.8938,142248.0
2021-04-30 12:10:00,53.39,53.45,53.32,53.42,112458.0,48.8938,48.9488,48.8297,48.9213,112458.0
2021-04-30 12:20:00,53.43,53.47,53.39,53.42,138978.0,48.9305,48.9671,48.8938,48.9213,138978.0
2021-04-30 12:30:00,53.42,53.51,53.39,53.5,164855.0,48.9213,49.0037,48.8938,48.9946,164855.0
2021-04-30 12:40:00,53.51,53.55,53.49,53.54,129968.0,49.0037,49.0404,48.9854,49.0312,129968.0
2021-04-30 12:50:00,53.54,53.62,53.51,53.56,128610.0,49.0312,49.1045,49.0037,49.0495,128610.0
2021-04-30 13:00:00,53.56,53.56,53.46,53.54,147366.0,49.0495,49.0495,48.9579,49.0312,147366.0
2021-04-30 13:10:00,53.54,53.54,53.35,53.37,186675.0,49.0312,49.0312,48.8572,48.8755,186675.0
2021-04-30 13:20:00,53.37,53.41,53.3,53.4,132644.0,48.8755,48.9122,48.8114,48.903,132644.0
2021-04-30 13:30:00,53.4,53.42,53.34,53.34,98305.0,48.903,48.9213,48.8481,48.8481,98305.0
2021-04-30 13:40:00,53.34,53.34,53.29,53.33,99202.0,48.8481,48.8481,48.8023,48.8389,99202.0
2021-04-30 13:50:00,53.33,53.34,53.24,53.25,92995.0,48.8389,48.8481,48.7565,48.7656,92995.0
2021-04-30 14:00:00,53.25,53.3,53.18,53.25,125607.0,48.7656,48.8114,48.7015,48.7656,125607.0
2021-04-30 14:10:00,53.26,53.32,53.24,53.29,136092.0,48.7748,48.8297,48.7565,48.8023,136092.0
2021-04-30 14:20:00,53.28,53.31,53.25,53.28,141262.0,48.7931,48.8206,48.7656,48.7931,141262.0
2021-04-30 14:30:00,53.28,53.29,53.15,53.16,147065.0,48.7931,48.8023,48.6741,48.6832,147065.0
2021-04-30 14:40:00,53.16,53.18,53.11,53.14,170593.0,48.6832,48.7015,48.6374,48.6649,170593.0
2021-04-30 14:50:00,53.14,53.15,53.02,53.03,120059.0,48.6649,48.6741,48.555,48.5642,120059.0
2021-04-30 15:00:00,53.03,53.06,52.98,52.98,117746.0,48.5642,48.5916,48.5184,48.5184,117746.0
2021-04-30 15:10:00,52.98,53.0,52.96,52.99,135313.0,48.5184,48.5367,48.5001,48.5275,135313.0
2021-04-30 15:20:00,52.98,53.06,52.97,53.03,168018.0,48.5184,48.5916,48.5092,48.5642,168018.0
2021-04-30 15:30:00,53.03,53.07,52.96,52.98,185266.0,48.5642,48.6008,48.5001,48.5184,185266.0
2021-04-30 15:40:00,52.98,53.08,52.93,53.08,422732.0,48.5184,48.6099,48.4726,48.6099,422732.0
2021-04-30 15:50:00,53.07,53.08,52.94,53.04,1407236.0,48.6008,48.6099,48.4817,48.5733,1407236.0
2021-05-03 09:30:00,53.37,53.48,53.21,53.24,505064.0,48.8755,48.9763,48.729,48.7565,505064.0
2021-05-03 09:40:00,53.24,53.29,53.11,53.26,228710.0,48.7565,48.8023,48.6374,48.7748,228710.0
2021-05-03 09:50:00,53.26,53.33,53.24,53.32,331040.0,48.7748,48.8389,48.7565,48.8297,331040.0
2021-05-03 10:00:00,53.33,53.37,53.27,53.34,219517.0,48.8389,48.8755,48.7839,48.8481,219517.0
2021-05-03 10:10:00,53.35,53.48,53.34,53.47,206382.0,48.8572,48.9763,48.8481,48.9671,206382.0
2021-05-03 10:20:00,53.47,53.5,53.39,53.4,177308.0,48.9671,48.9946,48.8938,48.903,177308.0
2021-05-03 10:30:00,53.4,53.41,53.26,53.27,96610.0,48.903,48.9122,48.7748,48.7839,96610.0
2021-05-03 10:40:00,53.27,53.28,53.2,53.23,85836.0,48.7839,48.7931,48.7198,48.7473,85836.0
2021-05-03 10:50:00,53.23,53.28,53.19,53.23,109031.0,48.7473,48.7931,48.7107,48.7473,109031.0
2021-05-03 11:00:00,53.23,53.24,53.14,53.23,107245.0,48.7473,48.7565,48.6649,48.7473,107245.0
2021-05-03 11:10:00,53.23,53.28,53.14,53.28,84669.0,48.7473,48.7931,48.6649,48.7931,84669.0
2021-05-03 11:20:00,53.29,53.3,53.22,53.27,132713.0,48.8023,48.8114,48.7382,48.7839,132713.0
2021-05-03 11:30:00,53.27,53.31,53.2,53.26,176060.0,48.7839,48.8206,48.7198,48.7748,176060.0
2021-05-03 11:40:00,53.26,53.42,53.25,53.41,74385.0,48.7748,48.9213,48.7656,48.9122,74385.0
2021-05-03 11:50:00,53.41,53.5,53.37,53.48,79921.0,48.9122,48.9946,48.8755,48.9763,79921.0
2021-05-03 12:00:00,53.48,53.58,53.47,53.57,146984.0,48.9763,49.0678,48.9671,49.0587,146984.0
2021-05-03 12:10:00,53.58,53.65,53.54,53.65,117784.0,49.0678,49.1319,49.0312,49.1319,117784.0
2021-05-03 12:20:00,53.65,53.66,53.58,53.59,71810.0,49.1319,49.1411,49.0678,49.077,71810.0
2021-05-03 12:30:00,53.58,53.66,53.58,53.66,60550.0,49.0678,49.1411,49.0678,49.1411,60550.0
2021-05-03 12:40:00,53.66,53.66,53.63,53.64,52575.0,49.1411,49.1411,49.1136,49.1228,52575.0
2021-05-03 12:50:00,53.64,53.68,53.61,53.63,136810.0,49.1228,49.1594,49.0953,49.1136,136810.0
2021-05-03 13:00:00,53.64,53.64,53.57,53.62,72427.0,49.1228,49.1228,49.0587,49.1045,72427.0
2021-05-03 13:10:00,53.62,53.63,53.6,53.61,67780.0,49.1045,49.1136,49.0862,49.0953,67780.0
2021-05-03 13:20:00,53.61,53.61,53.47,53.52,77762.0,49.0953,49.0953,48.9671,49.0129,77762.0
2021-05-03 13:30:00,53.52,53.61,53.51,53.61,60340.0,49.0129,49.0953,49.0037,49.0953,60340.0
2021-05-03 13:40:00,53.61,53.61,53.57,53.59,62502.0,49.0953,49.0953,49.0587,49.077,62502.0
2021-05-03 13:50:00,53.59,53.59,53.53,53.55,68702.0,49.077,49.077,49.0221,49.0404,68702.0
2021-05-03 14:00:00,53.55,53.58,53.53,53.55,80807.0,49.0404,49.0678,49.0221,49.0404,80807.0
2021-05-03 14:10:00,53.55,53.62,53.55,53.61,94413.0,49.0404,49.1045,49.0404,49.0953,94413.0
2021-05-03 14:20:00,53.61,53.61,53.58,53.6,63451.0,49.0953,49.0953,49.0678,49.0862,63451.0
2021-05-03 14:30:00,53.6,53.6,53.52,53.55,72718.0,49.0862,49.0862,49.0129,49.0404,72718.0
2021-05-03 14:40:00,53.55,53.61,53.54,53.59,67109.0,49.0404,49.0953,49.0312,49.077,67109.0
2021-05-03 14:50:00,53.6,53.66,53.59,53.63,83880.0,49.0862,49.1411,49.077,49.1136,83880.0
2021-05-03 15:00:00,53.63,53.63,53.58,53.58,91118.0,49.1136,49.1136,49.0678,49.0678,91118.0
2021-05-03 15:10:00,53.58,53.6,53.56,53.57,83788.0,49.0678,49.0862,49.0495,49.0587,83788.0
2021-05-03 15:20:00,53.57,53.62,53.56,53.6,114791.0,49.0587,49.1045,49.0495,49.0862,114791.0
2021-05-03 15:30:00,53.59,53.66,53.57,53.64,176488.0,49.077,49.1411,49.0587,49.1228,176488.0
2021-05-03 15:40:00,53.64,53.65,53.59,53.62,194679.0,49.1228,49.1319,49.077,49.1045,194679.0
2021-05-03 15:50:00,53.62,53.74,53.6,53.71,846500.0,49.1045,49.2144,49.0862,49.1869,846500.0
2021-05-04 09:30:00,53.27,53.38,53.18,53.18,437369.0,48.7839,48.8847,48.7015,48.7015,437369.0
2021-05-04 09:40:00,53.19,53.27,53.11,53.12,202172.0,48.7107,48.7839,48.6374,48.6466,202172.0
2021-05-04 09:50:00,53.12,53.19,53.05,53.14,346882.0,48.6466,48.7107,48.5825,48.6649,346882.0
2021-05-04 10:00:00,53.14,53.27,53.1,53.2,258183.0,48.6649,48.7839,48.6283,48.7198,258183.0
2021-05-04 10:10:00,53.2,53.21,53.05,53.15,153199.0,48.7198,48.729,48.5825,48.6741,153199.0
2021-05-04 10:20:00,53.15,53.18,53.06,53.11,218570.0,48.6741,48.7015,48.5916,48.6374,218570.0
2021-05-04 10:30:00,53.12,53.12,52.98,53.04,172327.0,48.6466,48.6466,48.5184,48.5733,172327.0
2021-05-04 10:40:00,53.05,53.05,52.93,52.95,246588.0,48.5825,48.5825,48.4726,48.4909,246588.0
2021-05-04 10:50:00,52.94,53.03,52.9,52.96,123938.0,48.4817,48.5642,48.4451,48.5001,123938.0
2021-05-04 11:00:00,52.96,53.04,52.94,53.03,95406.0,48.5001,48.5733,48.4817,48.5642,95406.0
2021-05-04 11:10:00,53.03,53.03,52.83,52.88,94582.0,48.5642,48.5642,48.381,48.4268,94582.0
2021-05-04 11:20:00,52.87,52.88,52.74,52.81,207348.0,48.4176,48.4268,48.2986,48.3627,207348.0
2021-05-04 11:30:00,52.81,52.94,52.81,52.93,254403.0,48.3627,48.4817,48.3627,48.4726,254403.0
2021-05-04 11:40:00,52.93,53.0,52.91,52.96,196763.0,48.4726,48.5367,48.4543,48.5001,196763.0
2021-05-04 11:50:00,52.96,53.01,52.92,52.95,186661.0,48.5001,48.5458,48.4634,48.4909,186661.0
2021-05-04 12:00:00,52.95,53.05,52.95,53.03,122016.0,48.4909,48.5825,48.4909,48.5642,122016.0
2021-05-04 12:10:00,53.03,53.1,53.01,53.1,102245.0,48.5642,48.6283,48.5458,48.6283,102245.0
2021-05-04 12:20:00,53.1,53.11,53.05,53.07,58962.0,48.6283,48.6374,48.5825,48.6008,58962.0
2021-05-04 12:30:00,53.07,53.09,53.04,53.08,85448.0,48.6008,48.6191,48.5733,48.6099,85448.0
2021-05-04 12:40:00,53.08,53.14,53.06,53.13,117033.0,48.6099,48.6649,48.5916,48.6557,117033.0
2021-05-04 12:50:00,53.12,53.19,53.1,53.12,86069.0,48.6466,48.7107,48.6283,48.6466,86069.0
2021-05-04 13:00:00,53.12,53.18,53.1,53.1,75059.0,48.6466,48.7015,48.6283,48.6283,75059.0
2021-05-04 13:10:00,53.11,53.14,53.1,53.11,88916.0,48.6374,48.6649,48.6283,48.6374,88916.0
2021-05-04 13:20:00,53.11,53.18,53.1,53.17,130730.0,48.6374,48.7015,48.6283,48.6924,130730.0
2021-05-04 13:30:00,53.18,53.18,53.11,53.12,55940.0,48.7015,48.7015,48.6374,48.6466,55940.0
2021-05-04 13:40:00,53.12,53.13,53.09,53.11,117416.0,48.6466,48.6557,48.6191,48.6374,117416.0
2021-05-04 13:50:00,53.11,53.11,53.07,53.09,70048.0,48.6374,48.6374,48.6008,48.6191,70048.0
2021-05-04 14:00:00,53.08,53.1,53.03,53.04,70711.0,48.6099,48.6283,48.5642,48.5733,70711.0
2021-05-04 14:10:00,53.05,53.09,53.01,53.03,103423.0,48.5825,48.6191,48.5458,48.5642,103423.0
2021-05-04 14:20:00,53.02,53.12,53.02,53.09,90488.0,48.555,48.6466,48.555,48.6191,90488.0
2021-05-04 14:30:00,53.09,53.14,53.08,53.13,80258.0,48.6191,48.6649,48.6099,48.6557,80258.0
2021-05-04 14:40:00,53.13,53.13,53.06,53.1,79508.0,48.6557,48.6557,48.5916,48.6283,79508.0
2021-05-04 14:50:00,53.09,53.11,53.01,53.01,75161.0,48.6191,48.6374,48.5458,48.5458,75161.0
2021-05-04 15:00:00,53.02,53.02,52.93,52.97,133919.0,48.555,48.555,48.4726,48.5092,133919.0
2021-05-04 15:10:00,52.97,52.99,52.9,52.92,124043.0,48.5092,48.5275,48.4451,48.4634,124043.0
2021-05-04 15:20:00,52.91,52.92,52.83,52.84,138186.0,48.4543,48.4634,48.381,48.3902,138186.0
2021-05-04 15:30:00,52.83,52.86,52.78,52.86,261664.0,48.381,48.4085,48.3352,48.4085,261664.0
2021-05-04 15:40:00,52.86,52.86,52.78,52.8,162399.0,48.4085,48.4085,48.3352,48.3535,162399.0
2021-05-04 15:50:00,52.8,52.97,52.8,52.96,518340.0,48.3535,48.5092,48.3535,48.5001,518340.0
2021-05-05 09:30:00,53.26,53.33,53.14,53.21,410491.0,48.7748,48.8389,48.6649,48.729,410491.0
2021-05-05 09:40:00,53.22,53.25,53.16,53.16,206459.0,48.7382,48.7656,48.6832,48.6832,206459.0
2021-05-05 09:50:00,53.16,53.25,53.08,53.24,83709.0,48.6832,48.7656,48.6099,48.7565,83709.0
2021-05-05 10:00:00,53.24,53.3,53.21,53.27,157666.0,48.7565,48.8114,48.729,48.7839,157666.0
2021-05-05 10:10:00,53.27,53.34,53.2,53.27,221264.0,48.7839,48.8481,48.7198,48.7839,221264.0
2021-05-05 10:20:00,53.26,53.31,53.21,53.3,143163.0,48.7748,48.8206,48.729,48.8114,143163.0
2021-05-05 10:30:00,53.31,53.41,53.29,53.36,130738.0,48.8206,48.9122,48.8023,48.8664,130738.0
2021-05-05 10:40:00,53.37,53.42,53.34,53.38,109747.0,48.8755,48.9213,48.8481,48.8847,109747.0
2021-05-05 10:50:00,53.37,53.44,53.36,53.38,83042.0,48.8755,48.9396,48.8664,48.8847,83042.0
2021-05-05 11:00:00,53.37,53.38,53.26,53.26,73413.0,48.8755,48.8847,48.7748,48.7748,73413.0
2021-05-05 11:10:00,53.27,53.35,53.26,53.35,66837.0,48.7839,48.8572,48.7748,48.8572,66837.0
2021-05-05 11:20:00,53.36,53.41,53.32,53.39,98370.0,48.8664,48.9122,48.8297,48.8938,98370.0
2021-05-05 11:30:00,53.39,53.42,53.33,53.35,73433.0,48.8938,48.9213,48.8389,48.8572,73433.0
2021-05-05 11:40:00,53.36,53.46,53.34,53.46,68160.0,48.8664,48.9579,48.8481,48.9579,68160.0
2021-05-05 11:50:00,53.46,53.47,53.39,53.41,47531.0,48.9579,48.9671,48.8938,48.9122,47531.0
2021-05-05 12:00:00,53.41,53.45,53.39,53.45,39951.0,48.9122,48.9488,48.8938,48.9488,39951.0
2021-05-05 12:10:00,53.45,53.52,53.44,53.48,117961.0,48.9488,49.0129,48.9396,48.9763,117961.0
2021-05-05 12:20:00,53.48,53.51,53.46,53.48,72684.0,48.9763,49.0037,48.9579,48.9763,72684.0
2021-05-05 12:30:00,53.49,53.51,53.45,53.45,105760.0,48.9854,49.0037,48.9488,48.9488,105760.0
2021-05-05 12:40:00,53.46,53.52,53.44,53.52,65439.0,48.9579,49.0129,48.9396,49.0129,65439.0
2021-05-05 12:50:00,53.52,53.53,53.5,53.52,80053.0,49.0129,49.0221,48.9946,49.0129,80053.0
2021-05-05 13:00:00,53.51,53.52,53.43,53.44,74091.0,49.0037,49.0129,48.9305,48.9396,74091.0
2021-05-05 13:10:00,53.43,53.45,53.41,53.45,47732.0,48.9305,48.9488,48.9122,48.9488,47732.0
2021-05-05 13:20:00,53.45,53.48,53.42,53.48,29716.0,48.9488,48.9763,48.9213,48.9763,29716.0
2021-05-05 13:30:00,53.48,53.51,53.47,53.48,58003.0,48.9763,49.0037,48.9671,48.9763,58003.0
2021-05-05 13:40:00,53.48,53.5,53.46,53.47,50446.0,48.9763,48.9946,48.9579,48.9671,50446.0
2021-05-05 13:50:00,53.47,53.53,53.47,53.52,46449.0,48.9671,49.0221,48.9671,49.0129,46449.0
2021-05-05 14:00:00,53.53,53.53,53.47,53.49,57577.0,49.0221,49.0221,48.9671,48.9854,57577.0
2021-05-05 14:10:00,53.5,53.52,53.46,53.49,88989.0,48.9946,49.0129,48.9579,48.9854,88989.0
2021-05-05 14:20:00,53.5,53.51,53.47,53.5,68171.0,48.9946,49.0037,48.9671,48.9946,68171.0
2021-05-05 14:30:00,53.49,53.52,53.47,53.51,62939.0,48.9854,49.0129,48.9671,49.0037,62939.0
2021-05-05 14:40:00,53.51,53.53,53.5,53.51,59157.0,49.0037,49.0221,48.9946,49.0037,59157.0
2021-05-05 14:50:00,53.51,53.56,53.4,53.44,333634.0,49.0037,49.0495,48.903,48.9396,333634.0
2021-05-05 15:00:00,53.44,53.53,53.36,53.45,323412.0,48.9396,49.0221,48.8664,48.9488,323412.0
2021-05-05 15:10:00,53.45,53.48,53.37,53.48,338829.0,48.9488,48.9763,48.8755,48.9763,338829.0
2021-05-05 15:20:00,53.48,53.5,53.39,53.47,207560.0,48.9763,48.9946,48.8938,48.9671,207560.0
2021-05-05 15:30:00,53.48,53.52,53.45,53.51,289759.0,48.9763,49.0129,48.9488,49.0037,289759.0
2021-05-05 15:40:00,53.51,53.61,53.45,53.57,566564.0,49.0037,49.0953,48.9488,49.0587,566564.0
2021-05-05 15:50:00,53.56,53.7,53.55,53.64,927656.0,49.0495,49.1777,49.0404,49.1228,927656.0
2021-05-06 09:30:00,53.27,53.36,53.03,53.17,280785.0,48.7839,48.8664,48.5642,48.6924,280785.0
2021-05-06 09:40:00,53.19,53.21,53.07,53.09,201314.0,48.7107,48.729,48.6008,48.6191,201314.0
2021-05-06 09:50:00,53.09,53.33,53.08,53.28,153095.0,48.6191,48.8389,48.6099,48.7931,153095.0
2021-05-06 10:00:00,53.27,53.27,53.08,53.1,154167.0,48.7839,48.7839,48.6099,48.6283,154167.0
2021-05-06 10:10:00,53.1,53.17,53.06,53.1,163733.0,48.6283,48.6924,48.5916,48.6283,163733.0
2021-05-06 10:20:00,53.09,53.17,53.05,53.07,225376.0,48.6191,48.6924,48.5825,48.6008,225376.0
2021-05-06 10:30:00,53.06,53.12,53.04,53.08,100720.0,48.5916,48.6466,48.5733,48.6099,100720.0
2021-05-06 10:40:00,53.09,53.1,53.02,53.07,132767.0,48.6191,48.6283,48.555,48.6008,132767.0
2021-05-06 10:50:00,53.07,53.09,53.04,53.05,52166.0,48.6008,48.6191,48.5733,48.5825,52166.0
2021-05-06 11:00:00,53.05,53.07,52.96,53.01,95034.0,48.5825,48.6008,48.5001,48.5458,95034.0
2021-05-06 11:10:00,53.01,53.12,52.98,53.12,165551.0,48.5458,48.6466,48.5184,48.6466,165551.0
2021-05-06 11:20:00,53.11,53.22,53.09,53.22,188558.0,48.6374,48.7382,48.6191,48.7382,188558.0
2021-05-06 11:30:00,53.22,53.32,53.22,53.28,136031.0,48.7382,48.8297,48.7382,48.7931,136031.0
2021-05-06 11:40:00,53.28,53.3,53.26,53.28,49520.0,48.7931,48.8114,48.7748,48.7931,49520.0
2021-05-06 11:50:00,53.29,53.3,53.13,53.17,97932.0,48.8023,48.8114,48.6557,48.6924,97932.0
2021-05-06 12:00:00,53.17,53.18,53.14,53.15,62478.0,48.6924,48.7015,48.6649,48.6741,62478.0
2021-05-06 12:10:00,53.15,53.16,53.1,53.12,97262.0,48.6741,48.6832,48.6283,48.6466,97262.0
2021-05-06 12:20:00,53.11,53.21,53.11,53.19,57568.0,48.6374,48.729,48.6374,48.7107,57568.0
2021-05-06 12:30:00,53.19,53.2,53.13,53.14,50749.0,48.7107,48.7198,48.6557,48.6649,50749.0
2021-05-06 12:40:00,53.13,53.18,53.12,53.16,31056.0,48.6557,48.7015,48.6466,48.6832,31056.0
2021-05-06 12:50:00,53.15,53.19,53.14,53.16,38035.0,48.6741,48.7107,48.6649,48.6832,38035.0
2021-05-06 13:00:00,53.15,53.18,53.11,53.12,31426.0,48.6741,48.7015,48.6374,48.6466,31426.0
2021-05-06 13:10:00,53.12,53.13,53.09,53.09,41691.0,48.6466,48.6557,48.6191,48.6191,41691.0
2021-05-06 13:20:00,53.1,53.13,53.09,53.11,38707.0,48.6283,48.6557,48.6191,48.6374,38707.0
2021-05-06 13:30:00,53.12,53.16,53.12,53.14,42028.0,48.6466,48.6832,48.6466,48.6649,42028.0
2021-05-06 13:40:00,53.14,53.17,53.13,53.15,35965.0,48.6649,48.6924,48.6557,48.6741,35965.0
2021-05-06 13:50:00,53.15,53.15,53.11,53.11,31019.0,48.6741,48.6741,48.6374,48.6374,31019.0
2021-05-06 14:00:00,53.12,53.14,53.1,53.13,40007.0,48.6466,48.6649,48.6283,48.6557,40007.0
2021-05-06 14:10:00,53.13,53.16,53.1,53.15,72398.0,48.6557,48.6832,48.6283,48.6741,72398.0
2021-05-06 14:20:00,53.13,53.14,53.08,53.1,38374.0,48.6557,48.6649,48.6099,48.6283,38374.0
2021-05-06 14:30:00,53.11,53.18,53.09,53.18,59935.0,48.6374,48.7015,48.6191,48.7015,59935.0
2021-05-06 14:40:00,53.18,53.2,53.11,53.12,73242.0,48.7015,48.7198,48.6374,48.6466,73242.0
2021-05-06 14:50:00,53.12,53.2,53.11,53.18,81353.0,48.6466,48.7198,48.6374,48.7015,81353.0
2021-05-06 15:00:00,53.18,53.19,53.16,53.16,71461.0,48.7015,48.7107,48.6832,48.6832,71461.0
2021-05-06 15:10:00,53.17,53.24,53.14,53.22,95410.0,48.6924,48.7565,48.6649,48.7382,95410.0
2021-05-06 15:20:00,53.22,53.22,53.16,53.21,81555.0,48.7382,48.7382,48.6832,48.729,81555.0
2021-05-06 15:30:00,53.21,53.34,53.2,53.31,149287.0,48.729,48.8481,48.7198,48.8206,149287.0
2021-05-06 15:40:00,53.32,53.39,53.3,53.39,221273.0,48.8297,48.8938,48.8114,48.8938,221273.0
2021-05-06 15:50:00,53.39,53.52,53.38,53.5,647904.0,48.8938,49.0129,48.8847,48.9946,647904.0
2021-05-07 09:30:00,53.54,53.89,53.54,53.85,247742.0,49.0312,49.3517,49.0312,49.3151,247742.0
2021-05-07 09:40:00,53.86,53.86,53.69,53.71,166965.0,49.3243,49.3243,49.1686,49.1869,166965.0
2021-05-07 09:50:00,53.71,53.89,53.71,53.83,161911.0,49.1869,49.3517,49.1869,49.2968,161911.0
2021-05-07 10:00:00,53.83,53.93,53.8,53.93,103224.0,49.2968,49.3884,49.2693,49.3884,103224.0
2021-05-07 10:10:00,53.93,53.99,53.91,53.94,148454.0,49.3884,49.4433,49.37,49.3975,148454.0
2021-05-07 10:20:00,53.94,53.99,53.92,53.97,124801.0,49.3975,49.4433,49.3792,49.425,124801.0
2021-05-07 10:30:00,53.97,54.01,53.89,53.91,161433.0,49.425,49.4616,49.3517,49.37,161433.0
2021-05-07 10:40:00,53.91,53.98,53.87,53.9,132714.0,49.37,49.4342,49.3334,49.3609,132714.0
2021-05-07 10:50:00,53.91,53.95,53.88,53.93,106118.0,49.37,49.4067,49.3426,49.3884,106118.0
2021-05-07 11:00:00,53.92,53.98,53.9,53.91,99088.0,49.3792,49.4342,49.3609,49.37,99088.0
2021-05-07 11:10:00,53.91,53.97,53.91,53.96,110120.0,49.37,49.425,49.37,49.4158,110120.0
2021-05-07 11:20:00,53.96,53.99,53.93,53.99,133835.0,49.4158,49.4433,49.3884,49.4433,133835.0
2021-05-07 11:30:00,53.99,54.05,53.94,53.94,266627.0,49.4433,49.4983,49.3975,49.3975,266627.0
2021-05-07 11:40:00,53.94,53.94,53.87,53.88,53951.0,49.3975,49.3975,49.3334,49.3426,53951.0
2021-05-07 11:50:00,53.87,53.89,53.81,53.82,68148.0,49.3334,49.3517,49.2785,49.2876,68148.0
2021-05-07 12:00:00,53.83,53.86,53.81,53.83,50124.0,49.2968,49.3243,49.2785,49.2968,50124.0
2021-05-07 12:10:00,53.83,53.84,53.79,53.8,46722.0,49.2968,49.3059,49.2602,49.2693,46722.0
2021-05-07 12:20:00,53.8,53.8,53.71,53.72,47515.0,49.2693,49.2693,49.1869,49.196,47515.0
2021-05-07 12:30:00,53.73,53.73,53.67,53.69,41061.0,49.2052,49.2052,49.1503,49.1686,41061.0
2021-05-07 12:40:00,53.68,53.72,53.68,53.7,37437.0,49.1594,49.196,49.1594,49.1777,37437.0
2021-05-07 12:50:00,53.69,53.7,53.67,53.67,48430.0,49.1686,49.1777,49.1503,49.1503,48430.0
2021-05-07 13:00:00,53.68,53.71,53.67,53.7,54465.0,49.1594,49.1869,49.1503,49.1777,54465.0
2021-05-07 13:10:00,53.7,53.71,53.67,53.67,108117.0,49.1777,49.1869,49.1503,49.1503,108117.0
2021-05-07 13:20:00,53.67,53.68,53.61,53.63,47144.0,49.1503,49.1594,49.0953,49.1136,47144.0
2021-05-07 13:30:00,53.62,53.71,53.62,53.69,74304.0,49.1045,49.1869,49.1045,49.1686,74304.0
2021-05-07 13:40:00,53.69,53.74,53.67,53.73,30767.0,49.1686,49.2144,49.1503,49.2052,30767.0
2021-05-07 13:50:00,53.73,53.75,53.71,53.72,39331.0,49.2052,49.2235,49.1869,49.196,39331.0
2021-05-07 14:00:00,53.72,53.72,53.67,53.72,38806.0,49.196,49.196,49.1503,49.196,38806.0
2021-05-07 14:10:00,53.71,53.75,53.71,53.73,44010.0,49.1869,49.2235,49.1869,49.2052,44010.0
2021-05-07 14:20:00,53.72,53.75,53.7,53.73,55793.0,49.196,49.2235,49.1777,49.2052,55793.0
2021-05-07 14:30:00,53.73,53.75,53.71,53.73,33952.0,49.2052,49.2235,49.1869,49.2052,33952.0
2021-05-07 14:40:00,53.73,53.77,53.73,53.76,68606.0,49.2052,49.2418,49.2052,49.2327,68606.0
2021-05-07 14:50:00,53.76,53.81,53.76,53.8,21647.0,49.2327,49.2785,49.2327,49.2693,21647.0
2021-05-07 15:00:00,53.79,53.86,53.79,53.86,50185.0,49.2602,49.3243,49.2602,49.3243,50185.0
2021-05-07 15:10:00,53.86,53.9,53.85,53.87,58905.0,49.3243,49.3609,49.3151,49.3334,58905.0
2021-05-07 15:20:00,53.86,53.87,53.83,53.85,90339.0,49.3243,49.3334,49.2968,49.3151,90339.0
2021-05-07 15:30:00,53.86,53.9,53.83,53.85,76155.0,49.3243,49.3609,49.2968,49.3151,76155.0
2021-05-07 15:40:00,53.85,53.86,53.79,53.83,166885.0,49.3151,49.3243,49.2602,49.2968,166885.0
2021-05-07 15:50:00,53.83,53.83,53.75,53.81,399557.0,49.2968,49.2968,49.2235,49.2785,399557.0
2021-05-10 09:30:00,54.55,54.55,54.36,54.41,638947.0,49.9562,49.9562,49.7822,49.8279,638947.0
2021-05-10 09:40:00,54.4,54.52,54.37,54.5,306257.0,49.8188,49.9287,49.7913,49.9104,306257.0
2021-05-10 09:50:00,54.5,54.5,54.4,54.41,201792.0,49.9104,49.9104,49.8188,49.8279,201792.0
2021-05-10 10:00:00,54.42,54.43,54.32,54.4,192302.0,49.8371,49.8463,49.7455,49.8188,192302.0
2021-05-10 10:10:00,54.4,54.45,54.27,54.31,264114.0,49.8188,49.8646,49.6997,49.7364,264114.0
2021-05-10 10:20:00,54.3,54.3,54.17,54.21,338704.0,49.7272,49.7272,49.6082,49.6448,338704.0
2021-05-10 10:30:00,54.21,54.33,54.17,54.28,201276.0,49.6448,49.7547,49.6082,49.7089,201276.0
2021-05-10 10:40:00,54.28,54.44,54.28,54.43,156502.0,49.7089,49.8554,49.7089,49.8463,156502.0
2021-05-10 10:50:00,54.44,54.46,54.36,54.46,154682.0,49.8554,49.8737,49.7822,49.8737,154682.0
2021-05-10 11:00:00,54.46,54.48,54.4,54.42,287371.0,49.8737,49.892,49.8188,49.8371,287371.0
2021-05-10 11:10:00,54.42,54.52,54.42,54.51,259706.0,49.8371,49.9287,49.8371,49.9195,259706.0
2021-05-10 11:20:00,54.51,54.59,54.49,54.55,208458.0,49.9195,49.9928,49.9012,49.9562,208458.0
2021-05-10 11:30:00,54.55,54.59,54.49,54.5,238967.0,49.9562,49.9928,49.9012,49.9104,238967.0
2021-05-10 11:40:00,54.49,54.55,54.49,54.55,82474.0,49.9012,49.9562,49.9012,49.9562,82474.0
2021-05-10 11:50:00,54.55,54.59,54.54,54.57,213548.0,49.9562,49.9928,49.947,49.9745,213548.0
2021-05-10 12:00:00,54.56,54.63,54.56,54.58,121606.0,49.9653,50.0294,49.9653,49.9836,121606.0
2021-05-10 12:10:00,54.58,54.62,54.57,54.61,131010.0,49.9836,50.0203,49.9745,50.0111,131010.0
2021-05-10 12:20:00,54.61,54.62,54.59,54.61,54594.0,50.0111,50.0203,49.9928,50.0111,54594.0
2021-05-10 12:30:00,54.61,54.64,54.57,54.59,113260.0,50.0111,50.0386,49.9745,49.9928,113260.0
2021-05-10 12:40:00,54.59,54.59,54.53,54.55,112496.0,49.9928,49.9928,49.9378,49.9562,112496.0
2021-05-10 12:50:00,54.54,54.57,54.52,54.55,116806.0,49.947,49.9745,49.9287,49.9562,116806.0
2021-05-10 13:00:00,54.55,54.59,54.53,54.58,88838.0,49.9562,49.9928,49.9378,49.9836,88838.0
2021-05-10 13:10:00,54.58,54.62,54.57,54.62,101534.0,49.9836,50.0203,49.9745,50.0203,101534.0
2021-05-10 13:20:00,54.62,54.64,54.61,54.62,81826.0,50.0203,50.0386,50.0111,50.0203,81826.0
2021-05-10 13:30:00,54.62,54.67,54.59,54.66,107340.0,50.0203,50.066,49.9928,50.0569,107340.0
2021-05-10 13:40:00,54.67,54.7,54.66,54.67,73600.0,50.066,50.0935,50.0569,50.066,73600.0
2021-05-10 13:50:00,54.67,54.67,54.64,54.66,90099.0,50.066,50.066,50.0386,50.0569,90099.0
2021-05-10 14:00:00,54.65,54.66,54.58,54.61,88379.0,50.0477,50.0569,49.9836,50.0111,88379.0
2021-05-10 14:10:00,54.61,54.62,54.44,54.45,135008.0,50.0111,50.0203,49.8554,49.8646,135008.0
2021-05-10 14:20:00,54.45,54.46,54.39,54.43,91035.0,49.8646,49.8737,49.8096,49.8463,91035.0
2021-05-10 14:30:00,54.43,54.45,54.39,54.43,97341.0,49.8463,49.8646,49.8096,49.8463,97341.0
2021-05-10 14:40:00,54.43,54.43,54.39,54.4,79072.0,49.8463,49.8463,49.8096,49.8188,79072.0
2021-05-10 14:50:00,54.4,54.41,54.37,54.41,80413.0,49.8188,49.8279,49.7913,49.8279,80413.0
2021-05-10 15:00:00,54.41,54.43,54.39,54.41,135637.0,49.8279,49.8463,49.8096,49.8279,135637.0
2021-05-10 15:10:00,54.41,54.42,54.39,54.4,67236.0,49.8279,49.8371,49.8096,49.8188,67236.0
2021-05-10 15:20:00,54.4,54.41,54.34,54.39,73675.0,49.8188,49.8279,49.7638,49.8096,73675.0
2021-05-10 15:30:00,54.39,54.48,54.37,54.46,196320.0,49.8096,49.892,49.7913,49.8737,196320.0
2021-05-10 15:40:00,54.46,54.51,54.43,54.45,410663.0,49.8737,49.9195,49.8463,49.8646,410663.0
2021-05-10 15:50:00,54.45,54.46,54.36,54.37,581702.0,49.8646,49.8737,49.7822,49.7913,581702.0
2021-05-11 09:30:00,53.33,53.72,53.33,53.67,619166.0,48.8389,49.196,48.8389,49.1503,619166.0
2021-05-11 09:40:00,53.68,53.88,53.62,53.77,456999.0,49.1594,49.3426,49.1045,49.2418,456999.0
2021-05-11 09:50:00,53.77,53.86,53.65,53.86,291622.0,49.2418,49.3243,49.1319,49.3243,291622.0
2021-05-11 10:00:00,53.87,53.94,53.8,53.94,192811.0,49.3334,49.3975,49.2693,49.3975,192811.0
2021-05-11 10:10:00,53.93,53.95,53.8,53.86,235502.0,49.3884,49.4067,49.2693,49.3243,235502.0
2021-05-11 10:20:00,53.86,53.92,53.71,53.73,274554.0,49.3243,49.3792,49.1869,49.2052,274554.0
2021-05-11 10:30:00,53.73,53.76,53.64,53.66,236019.0,49.2052,49.2327,49.1228,49.1411,236019.0
2021-05-11 10:40:00,53.66,53.73,53.61,53.69,197151.0,49.1411,49.2052,49.0953,49.1686,197151.0
2021-05-11 10:50:00,53.7,53.73,53.63,53.7,173670.0,49.1777,49.2052,49.1136,49.1777,173670.0
2021-05-11 11:00:00,53.69,53.76,53.6,53.74,187520.0,49.1686,49.2327,49.0862,49.2144,187520.0
2021-05-11 11:10:00,53.73,53.85,53.69,53.85,232647.0,49.2052,49.3151,49.1686,49.3151,232647.0
2021-05-11 11:20:00,53.85,53.95,53.83,53.94,262547.0,49.3151,49.4067,49.2968,49.3975,262547.0
2021-05-11 11:30:00,53.95,54.0,53.95,53.97,144901.0,49.4067,49.4525,49.4067,49.425,144901.0
2021-05-11 11:40:00,53.98,53.98,53.86,53.91,83986.0,49.4342,49.4342,49.3243,49.37,83986.0
2021-05-11 11:50:00,53.91,53.97,53.9,53.95,115964.0,49.37,49.425,49.3609,49.4067,115964.0
2021-05-11 12:00:00,53.96,53.97,53.92,53.94,176728.0,49.4158,49.425,49.3792,49.3975,176728.0
2021-05-11 12:10:00,53.95,53.95,53.88,53.94,80290.0,49.4067,49.4067,49.3426,49.3975,80290.0
2021-05-11 12:20:00,53.94,53.94,53.85,53.86,59557.0,49.3975,49.3975,49.3151,49.3243,59557.0
2021-05-11 12:30:00,53.87,53.9,53.84,53.88,29330.0,49.3334,49.3609,49.3059,49.3426,29330.0
2021-05-11 12:40:00,53.88,53.9,53.8,53.82,103337.0,49.3426,49.3609,49.2693,49.2876,103337.0
2021-05-11 12:50:00,53.83,53.93,53.79,53.93,86332.0,49.2968,49.3884,49.2602,49.3884,86332.0
2021-05-11 13:00:00,53.93,54.03,53.92,54.02,237760.0,49.3884,49.4799,49.3792,49.4708,237760.0
2021-05-11 13:10:00,54.02,54.06,54.0,54.04,120734.0,49.4708,49.5074,49.4525,49.4891,120734.0
2021-05-11 13:20:00,54.04,54.14,54.03,54.13,118861.0,49.4891,49.5807,49.4799,49.5715,118861.0
2021-05-11 13:30:00,54.13,54.17,54.07,54.09,142972.0,49.5715,49.6082,49.5166,49.5349,142972.0
2021-05-11 13:40:00,54.08,54.1,54.06,54.07,37063.0,49.5257,49.544,49.5074,49.5166,37063.0
2021-05-11 13:50:00,54.07,54.09,54.0,54.09,95329.0,49.5166,49.5349,49.4525,49.5349,95329.0
2021-05-11 14:00:00,54.1,54.1,53.98,53.99,96634.0,49.544,49.544,49.4342,49.4433,96634.0
2021-05-11 14:10:00,53.99,54.03,53.96,54.0,99156.0,49.4433,49.4799,49.4158,49.4525,99156.0
2021-05-11 14:20:00,54.0,54.1,54.0,54.1,77519.0,49.4525,49.544,49.4525,49.544,77519.0
2021-05-11 14:30:00,54.1,54.1,54.03,54.06,166094.0,49.544,49.544,49.4799,49.5074,166094.0
2021-05-11 14:40:00,54.05,54.1,54.05,54.1,75680.0,49.4983,49.544,49.4983,49.544,75680.0
2021-05-11 14:50:00,54.11,54.13,54.08,54.09,75840.0,49.5532,49.5715,49.5257,49.5349,75840.0
2021-05-11 15:00:00,54.09,54.12,54.07,54.11,119739.0,49.5349,49.5624,49.5166,49.5532,119739.0
2021-05-11 15:10:00,54.11,54.17,54.09,54.17,109215.0,49.5532,49.6082,49.5349,49.6082,109215.0
2021-05-11 15:20:00,54.17,54.19,54.15,54.16,140163.0,49.6082,49.6265,49.5898,49.599,140163.0
2021-05-11 15:30:00,54.16,54.16,53.95,53.95,170914.0,49.599,49.599,49.4067,49.4067,170914.0
2021-05-11 15:40:00,53.95,54.03,53.93,54.02,91031.0,49.4067,49.4799,49.3884,49.4708,91031.0
2021-05-11 15:50:00,54.02,54.11,54.0,54.11,362329.0,49.4708,49.5532,49.4525,49.5532,362329.0
2021-05-12 09:30:00,54.72,54.98,54.59,54.96,638270.0,50.1118,50.3499,49.9928,50.3316,638270.0
2021-05-12 09:40:00,54.95,55.02,54.87,54.87,488367.0,50.3225,50.3866,50.2492,50.2492,488367.0
2021-05-12 09:50:00,54.87,54.89,54.75,54.79,321108.0,50.2492,50.2675,50.1393,50.1759,321108.0
2021-05-12 10:00:00,54.8,54.84,54.61,54.78,183915.0,50.1851,50.2217,50.0111,50.1668,183915.0
2021-05-12 10:10:00,54.78,54.89,54.74,54.85,184169.0,50.1668,50.2675,50.1302,50.2309,184169.0
2021-05-12 10:20:00,54.85,54.93,54.85,54.85,148440.0,50.2309,50.3042,50.2309,50.2309,148440.0
2021-05-12 10:30:00,54.86,54.88,54.72,54.75,604412.0,50.24,50.2584,50.1118,50.1393,604412.0
2021-05-12 10:40:00,54.75,54.83,54.7,54.76,197673.0,50.1393,50.2126,50.0935,50.1485,197673.0
2021-05-12 10:50:00,54.75,54.84,54.75,54.84,117926.0,50.1393,50.2217,50.1393,50.2217,117926.0
2021-05-12 11:00:00,54.85,54.9,54.84,54.89,115062.0,50.2309,50.2767,50.2217,50.2675,115062.0
2021-05-12 11:10:00,54.89,54.9,54.78,54.9,152646.0,50.2675,50.2767,50.1668,50.2767,152646.0
2021-05-12 11:20:00,54.89,54.89,54.79,54.84,125684.0,50.2675,50.2675,50.1759,50.2217,125684.0
2021-05-12 11:30:00,54.85,54.9,54.78,54.9,191274.0,50.2309,50.2767,50.1668,50.2767,191274.0
2021-05-12 11:40:00,54.89,54.94,54.87,54.89,159966.0,50.2675,50.3133,50.2492,50.2675,159966.0
2021-05-12 11:50:00,54.89,54.9,54.82,54.83,128430.0,50.2675,50.2767,50.2034,50.2126,128430.0
2021-05-12 12:00:00,54.84,54.94,54.83,54.9,178251.0,50.2217,50.3133,50.2126,50.2767,178251.0
2021-05-12 12:10:00,54.9,54.93,54.8,54.84,95328.0,50.2767,50.3042,50.1851,50.2217,95328.0
2021-05-12 12:20:00,54.84,54.88,54.82,54.83,112901.0,50.2217,50.2584,50.2034,50.2126,112901.0
2021-05-12 12:30:00,54.82,54.88,54.81,54.84,141932.0,50.2034,50.2584,50.1943,50.2217,141932.0
2021-05-12 12:40:00,54.83,54.91,54.83,54.89,86246.0,50.2126,50.2858,50.2126,50.2675,86246.0
2021-05-12 12:50:00,54.89,54.91,54.86,54.87,78021.0,50.2675,50.2858,50.24,50.2492,78021.0
2021-05-12 13:00:00,54.86,54.9,54.82,54.83,75821.0,50.24,50.2767,50.2034,50.2126,75821.0
2021-05-12 13:10:00,54.84,54.88,54.81,54.82,143863.0,50.2217,50.2584,50.1943,50.2034,143863.0
2021-05-12 13:20:00,54.82,54.85,54.81,54.83,80578.0,50.2034,50.2309,50.1943,50.2126,80578.0
2021-05-12 13:30:00,54.83,54.83,54.75,54.76,86172.0,50.2126,50.2126,50.1393,50.1485,86172.0
2021-05-12 13:40:00,54.75,54.75,54.66,54.68,98804.0,50.1393,50.1393,50.0569,50.0752,98804.0
2021-05-12 13:50:00,54.68,54.72,54.65,54.71,122230.0,50.0752,50.1118,50.0477,50.1027,122230.0
2021-05-12 14:00:00,54.7,54.72,54.63,54.64,153865.0,50.0935,50.1118,50.0294,50.0386,153865.0
2021-05-12 14:10:00,54.64,54.64,54.58,54.63,87099.0,50.0386,50.0386,49.9836,50.0294,87099.0
2021-05-12 14:20:00,54.64,54.67,54.61,54.66,88062.0,50.0386,50.066,50.0111,50.0569,88062.0
2021-05-12 14:30:00,54.66,54.72,54.65,54.71,88668.0,50.0569,50.1118,50.0477,50.1027,88668.0
2021-05-12 14:40:00,54.71,54.73,54.69,54.71,112675.0,50.1027,50.121,50.0844,50.1027,112675.0
2021-05-12 14:50:00,54.71,54.73,54.67,54.7,260807.0,50.1027,50.121,50.066,50.0935,260807.0
2021-05-12 15:00:00,54.69,54.72,54.65,54.66,157825.0,50.0844,50.1118,50.0477,50.0569,157825.0
2021-05-12 15:10:00,54.66,54.66,54.6,54.62,152168.0,50.0569,50.0569,50.0019,50.0203,152168.0
2021-05-12 15:20:00,54.62,54.64,54.53,54.57,132224.0,50.0203,50.0386,49.9378,49.9745,132224.0
2021-05-12 15:30:00,54.57,54.58,54.44,54.46,159487.0,49.9745,49.9836,49.8554,49.8737,159487.0
2021-05-12 15:40:00,54.46,54.53,54.45,54.49,237336.0,49.8737,49.9378,49.8646,49.9012,237336.0
2021-05-12 15:50:00,54.49,54.55,54.37,54.52,762380.0,49.9012,49.9562,49.7913,49.9287,762380.0
2021-05-13 09:30:00,54.49,54.63,54.46,54.5,315748.0,49.9012,50.0294,49.8737,49.9104,315748.0
2021-05-13 09:40:00,54.49,54.56,54.43,54.45,127874.0,49.9012,49.9653,49.8463,49.8646,127874.0
2021-05-13 09:50:00,54.45,54.67,54.44,54.66,228331.0,49.8646,50.066,49.8554,50.0569,228331.0
2021-05-13 10:00:00,54.67,54.73,54.64,54.69,123712.0,50.066,50.121,50.0386,50.0844,123712.0
2021-05-13 10:10:00,54.69,54.85,54.67,54.85,135331.0,50.0844,50.2309,50.066,50.2309,135331.0
2021-05-13 10:20:00,54.84,54.93,54.8,54.89,391756.0,50.2217,50.3042,50.1851,50.2675,391756.0
2021-05-13 10:30:00,54.89,54.98,54.88,54.97,134030.0,50.2675,50.3499,50.2584,50.3408,134030.0
2021-05-13 10:40:00,54.98,55.04,54.9,55.04,242550.0,50.3499,50.4049,50.2767,50.4049,242550.0
2021-05-13 10:50:00,55.03,55.14,55.03,55.11,240015.0,50.3957,50.4965,50.3957,50.469,240015.0
2021-05-13 11:00:00,55.12,55.19,55.11,55.16,188663.0,50.4782,50.5423,50.469,50.5148,188663.0
2021-05-13 11:10:00,55.16,55.21,55.15,55.19,98881.0,50.5148,50.5606,50.5056,50.5423,98881.0
2021-05-13 11:20:00,55.19,55.2,55.02,55.08,365275.0,50.5423,50.5514,50.3866,50.4415,365275.0
2021-05-13 11:30:00,55.08,55.11,55.03,55.06,119270.0,50.4415,50.469,50.3957,50.4232,119270.0
2021-05-13 11:40:00,55.05,55.07,54.96,55.01,109029.0,50.414,50.4324,50.3316,50.3774,109029.0
2021-05-13 11:50:00,55.01,55.09,55.0,55.09,64374.0,50.3774,50.4507,50.3683,50.4507,64374.0
2021-05-13 12:00:00,55.09,55.15,55.07,55.13,96366.0,50.4507,50.5056,50.4324,50.4873,96366.0
2021-05-13 12:10:00,55.13,55.15,55.05,55.05,97676.0,50.4873,50.5056,50.414,50.414,97676.0
2021-05-13 12:20:00,55.05,55.08,55.03,55.05,52533.0,50.414,50.4415,50.3957,50.414,52533.0
2021-05-13 12:30:00,55.06,55.13,55.05,55.11,69036.0,50.4232,50.4873,50.414,50.469,69036.0
2021-05-13 12:40:00,55.11,55.13,55.08,55.12,54004.0,50.469,50.4873,50.4415,50.4782,54004.0
2021-05-13 12:50:00,55.12,55.13,54.98,55.0,57247.0,50.4782,50.4873,50.3499,50.3683,57247.0
2021-05-13 13:00:00,55.0,55.02,54.96,55.01,81091.0,50.3683,50.3866,50.3316,50.3774,81091.0
2021-05-13 13:10:00,55.0,55.06,54.91,54.91,135521.0,50.3683,50.4232,50.2858,50.2858,135521.0
2021-05-13 13:20:00,54.91,54.97,54.87,54.95,71149.0,50.2858,50.3408,50.2492,50.3225,71149.0
2021-05-13 13:30:00,54.95,54.97,54.87,54.93,100105.0,50.3225,50.3408,50.2492,50.3042,100105.0
2021-05-13 13:40:00,54.92,55.08,54.87,54.88,195642.0,50.295,50.4415,50.2492,50.2584,195642.0
2021-05-13 13:50:00,54.88,54.96,54.88,54.9,88412.0,50.2584,50.3316,50.2584,50.2767,88412.0
2021-05-13 14:00:00,54.91,55.02,54.9,55.0,133355.0,50.2858,50.3866,50.2767,50.3683,133355.0
2021-05-13 14:10:00,55.0,55.13,55.0,55.1,96015.0,50.3683,50.4873,50.3683,50.4598,96015.0
2021-05-13 14:20:00,55.1,55.13,55.04,55.07,65925.0,50.4598,50.4873,50.4049,50.4324,65925.0
2021-05-13 14:30:00,55.07,55.09,55.03,55.09,83227.0,50.4324,50.4507,50.3957,50.4507,83227.0
2021-05-13 14:40:00,55.08,55.09,55.04,55.09,145300.0,50.4415,50.4507,50.4049,50.4507,145300.0
2021-05-13 14:50:00,55.09,55.12,55.06,55.11,59542.0,50.4507,50.4782,50.4232,50.469,59542.0
2021-05-13 15:00:00,55.12,55.19,55.11,55.19,94958.0,50.4782,50.5423,50.469,50.5423,94958.0
2021-05-13 15:10:00,55.18,55.2,55.13,55.16,108941.0,50.5331,50.5514,50.4873,50.5148,108941.0
2021-05-13 15:20:00,55.16,55.2,55.15,55.19,187262.0,50.5148,50.5514,50.5056,50.5423,187262.0
2021-05-13 15:30:00,55.2,55.21,55.16,55.19,158340.0,50.5514,50.5606,50.5148,50.5423,158340.0
2021-05-13 15:40:00,55.19,55.22,55.16,55.2,162961.0,50.5423,50.5697,50.5148,50.5514,162961.0
2021-05-13 15:50:00,55.19,55.2,55.04,55.05,437083.0,50.5423,50.5514,50.4049,50.414,437083.0
2021-05-14 09:30:00,55.24,55.29,55.17,55.26,242415.0,50.588,50.6338,50.5239,50.6064,242415.0
2021-05-14 09:40:00,55.25,55.32,55.2,55.31,168013.0,50.5972,50.6613,50.5514,50.6522,168013.0
2021-05-14 09:50:00,55.3,55.31,55.11,55.19,162260.0,50.643,50.6522,50.469,50.5423,162260.0
2021-05-14 10:00:00,55.19,55.23,55.15,55.2,140027.0,50.5423,50.5789,50.5056,50.5514,140027.0
2021-05-14 10:10:00,55.21,55.23,55.14,55.18,205714.0,50.5606,50.5789,50.4965,50.5331,205714.0
2021-05-14 10:20:00,55.19,55.23,55.11,55.12,166501.0,50.5423,50.5789,50.469,50.4782,166501.0
2021-05-14 10:30:00,55.12,55.19,55.11,55.15,160147.0,50.4782,50.5423,50.469,50.5056,160147.0
2021-05-14 10:40:00,55.15,55.17,55.08,55.14,157548.0,50.5056,50.5239,50.4415,50.4965,157548.0
2021-05-14 10:50:00,55.13,55.24,55.11,55.23,99621.0,50.4873,50.588,50.469,50.5789,99621.0
2021-05-14 11:00:00,55.23,55.32,55.19,55.29,210606.0,50.5789,50.6613,50.5423,50.6338,210606.0
2021-05-14 11:10:00,55.3,55.35,55.29,55.34,158148.0,50.643,50.6888,50.6338,50.6796,158148.0
2021-05-14 11:20:00,55.33,55.38,55.32,55.33,64602.0,50.6705,50.7163,50.6613,50.6705,64602.0
2021-05-14 11:30:00,55.33,55.35,55.26,55.28,137947.0,50.6705,50.6888,50.6064,50.6247,137947.0
2021-05-14 11:40:00,55.28,55.29,55.24,55.27,37530.0,50.6247,50.6338,50.588,50.6155,37530.0
2021-05-14 11:50:00,55.27,55.29,55.22,55.28,44217.0,50.6155,50.6338,50.5697,50.6247,44217.0
2021-05-14 12:00:00,55.28,55.32,55.26,55.29,69108.0,50.6247,50.6613,50.6064,50.6338,69108.0
2021-05-14 12:10:00,55.29,55.33,55.27,55.3,45159.0,50.6338,50.6705,50.6155,50.643,45159.0
2021-05-14 12:20:00,55.3,55.34,55.27,55.29,70013.0,50.643,50.6796,50.6155,50.6338,70013.0
2021-05-14 12:30:00,55.29,55.29,55.23,55.23,46217.0,50.6338,50.6338,50.5789,50.5789,46217.0
2021-05-14 12:40:00,55.24,55.28,55.23,55.28,38025.0,50.588,50.6247,50.5789,50.6247,38025.0
2021-05-14 12:50:00,55.28,55.3,55.25,55.25,46347.0,50.6247,50.643,50.5972,50.5972,46347.0
2021-05-14 13:00:00,55.25,55.28,55.22,55.23,41740.0,50.5972,50.6247,50.5697,50.5789,41740.0
2021-05-14 13:10:00,55.23,55.24,55.2,55.22,58324.0,50.5789,50.588,50.5514,50.5697,58324.0
2021-05-14 13:20:00,55.23,55.26,55.22,55.22,27878.0,50.5789,50.6064,50.5697,50.5697,27878.0
2021-05-14 13:30:00,55.23,55.29,55.22,55.26,95124.0,50.5789,50.6338,50.5697,50.6064,95124.0
2021-05-14 13:40:00,55.26,55.28,55.24,55.27,45114.0,50.6064,50.6247,50.588,50.6155,45114.0
2021-05-14 13:50:00,55.27,55.29,55.25,55.28,25862.0,50.6155,50.6338,50.5972,50.6247,25862.0
2021-05-14 14:00:00,55.29,55.3,55.23,55.23,105221.0,50.6338,50.643,50.5789,50.5789,105221.0
2021-05-14 14:10:00,55.23,55.27,55.22,55.23,75455.0,50.5789,50.6155,50.5697,50.5789,75455.0
2021-05-14 14:20:00,55.23,55.25,55.18,55.23,94668.0,50.5789,50.5972,50.5331,50.5789,94668.0
2021-05-14 14:30:00,55.23,55.26,55.22,55.25,30720.0,50.5789,50.6064,50.5697,50.5972,30720.0
2021-05-14 14:40:00,55.25,55.28,55.23,55.27,34001.0,50.5972,50.6247,50.5789,50.6155,34001.0
2021-05-14 14:50:00,55.28,55.31,55.26,55.3,73466.0,50.6247,50.6522,50.6064,50.643,73466.0
2021-05-14 15:00:00,55.3,55.3,55.25,55.27,57692.0,50.643,50.643,50.5972,50.6155,57692.0
2021-05-14 15:10:00,55.27,55.31,55.26,55.28,52556.0,50.6155,50.6522,50.6064,50.6247,52556.0
2021-05-14 15:20:00,55.29,55.29,55.25,55.27,161429.0,50.6338,50.6338,50.5972,50.6155,161429.0
2021-05-14 15:30:00,55.27,55.27,55.2,55.23,193428.0,50.6155,50.6155,50.5514,50.5789,193428.0
2021-05-14 15:40:00,55.23,55.27,55.21,55.25,175486.0,50.5789,50.6155,50.5606,50.5972,175486.0
2021-05-14 15:50:00,55.24,55.27,55.19,55.2,583114.0,50.588,50.6155,50.5423,50.5514,583114.0
2021-05-17 09:30:00,55.49,55.69,55.43,55.65,423543.0,50.817,51.0001,50.762,50.9635,423543.0
2021-05-17 09:40:00,55.64,55.72,55.54,55.57,233480.0,50.9544,51.0276,50.8628,50.8903,233480.0
2021-05-17 09:50:00,55.56,55.71,55.56,55.68,178086.0,50.8811,51.0185,50.8811,50.991,178086.0
2021-05-17 10:00:00,55.67,55.7,55.62,55.64,209484.0,50.9818,51.0093,50.936,50.9544,209484.0
2021-05-17 10:10:00,55.64,55.75,55.62,55.75,171823.0,50.9544,51.0551,50.936,51.0551,171823.0
2021-05-17 10:20:00,55.74,55.77,55.66,55.67,120655.0,51.0459,51.0734,50.9727,50.9818,120655.0
2021-05-17 10:30:00,55.67,55.7,55.64,55.68,93278.0,50.9818,51.0093,50.9544,50.991,93278.0
2021-05-17 10:40:00,55.67,55.7,55.63,55.7,119191.0,50.9818,51.0093,50.9452,51.0093,119191.0
2021-05-17 10:50:00,55.7,55.74,55.66,55.72,160620.0,51.0093,51.0459,50.9727,51.0276,160620.0
2021-05-17 11:00:00,55.73,55.77,55.71,55.72,130472.0,51.0368,51.0734,51.0185,51.0276,130472.0
2021-05-17 11:10:00,55.72,55.74,55.67,55.72,121431.0,51.0276,51.0459,50.9818,51.0276,121431.0
2021-05-17 11:20:00,55.71,55.76,55.7,55.71,95093.0,51.0185,51.0643,51.0093,51.0185,95093.0
2021-05-17 11:30:00,55.71,55.71,55.63,55.66,168243.0,51.0185,51.0185,50.9452,50.9727,168243.0
2021-05-17 11:40:00,55.66,55.75,55.65,55.75,77712.0,50.9727,51.0551,50.9635,51.0551,77712.0
2021-05-17 11:50:00,55.75,55.77,55.73,55.75,94505.0,51.0551,51.0734,51.0368,51.0551,94505.0
2021-05-17 12:00:00,55.74,55.76,55.72,55.75,59681.0,51.0459,51.0643,51.0276,51.0551,59681.0
2021-05-17 12:10:00,55.75,55.82,55.74,55.81,66802.0,51.0551,51.1192,51.0459,51.11,66802.0
2021-05-17 12:20:00,55.8,55.81,55.76,55.78,59193.0,51.1009,51.11,51.0643,51.0826,59193.0
2021-05-17 12:30:00,55.78,55.84,55.77,55.84,44672.0,51.0826,51.1375,51.0734,51.1375,44672.0
2021-05-17 12:40:00,55.84,55.87,55.82,55.82,79525.0,51.1375,51.165,51.1192,51.1192,79525.0
2021-05-17 12:50:00,55.83,55.84,55.81,55.84,33320.0,51.1284,51.1375,51.11,51.1375,33320.0
2021-05-17 13:00:00,55.84,55.85,55.83,55.84,54668.0,51.1375,51.1467,51.1284,51.1375,54668.0
2021-05-17 13:10:00,55.83,55.86,55.83,55.85,53488.0,51.1284,51.1558,51.1284,51.1467,53488.0
2021-05-17 13:20:00,55.86,55.86,55.81,55.84,68123.0,51.1558,51.1558,51.11,51.1375,68123.0
2021-05-17 13:30:00,55.84,55.84,55.77,55.79,61927.0,51.1375,51.1375,51.0734,51.0917,61927.0
2021-05-17 13:40:00,55.78,55.8,55.74,55.79,63897.0,51.0826,51.1009,51.0459,51.0917,63897.0
2021-05-17 13:50:00,55.8,55.8,55.75,55.77,43635.0,51.1009,51.1009,51.0551,51.0734,43635.0
2021-05-17 14:00:00,55.76,55.78,55.74,55.75,33800.0,51.0643,51.0826,51.0459,51.0551,33800.0
2021-05-17 14:10:00,55.76,55.77,55.72,55.72,26304.0,51.0643,51.0734,51.0276,51.0276,26304.0
2021-05-17 14:20:00,55.72,55.77,55.72,55.77,49872.0,51.0276,51.0734,51.0276,51.0734,49872.0
2021-05-17 14:30:00,55.77,55.79,55.73,55.74,57312.0,51.0734,51.0917,51.0368,51.0459,57312.0
2021-05-17 14:40:00,55.74,55.76,55.73,55.75,40766.0,51.0459,51.0643,51.0368,51.0551,40766.0
2021-05-17 14:50:00,55.75,55.79,55.75,55.78,44712.0,51.0551,51.0917,51.0551,51.0826,44712.0
2021-05-17 15:00:00,55.78,55.82,55.76,55.78,50356.0,51.0826,51.1192,51.0643,51.0826,50356.0
2021-05-17 15:10:00,55.78,55.81,55.74,55.75,43265.0,51.0826,51.11,51.0459,51.0551,43265.0
2021-05-17 15:20:00,55.76,55.77,55.73,55.77,68897.0,51.0643,51.0734,51.0368,51.0734,68897.0
2021-05-17 15:30:00,55.77,55.81,55.75,55.8,188775.0,51.0734,51.11,51.0551,51.1009,188775.0
2021-05-17 15:40:00,55.8,55.83,55.77,55.8,172146.0,51.1009,51.1284,51.0734,51.1009,172146.0
2021-05-17 15:50:00,55.8,55.87,55.8,55.87,750287.0,51.1009,51.165,51.1009,51.165,750287.0
2021-05-18 09:30:00,56.21,56.24,56.06,56.19,565822.0,51.4764,51.5038,51.339,51.458,565822.0
2021-05-18 09:40:00,56.19,56.22,56.06,56.1,295634.0,51.458,51.4855,51.339,51.3756,295634.0
2021-05-18 09:50:00,56.1,56.22,56.08,56.16,251613.0,51.3756,51.4855,51.3573,51.4306,251613.0
2021-05-18 10:00:00,56.16,56.2,56.12,56.13,169804.0,51.4306,51.4672,51.3939,51.4031,169804.0
2021-05-18 10:10:00,56.13,56.28,56.11,56.27,185306.0,51.4031,51.5405,51.3848,51.5313,185306.0
2021-05-18 10:20:00,56.26,56.28,56.2,56.25,265163.0,51.5221,51.5405,51.4672,51.513,265163.0
2021-05-18 10:30:00,56.25,56.27,56.2,56.25,211496.0,51.513,51.5313,51.4672,51.513,211496.0
2021-05-18 10:40:00,56.26,56.3,56.22,56.29,197051.0,51.5221,51.5588,51.4855,51.5496,197051.0
2021-05-18 10:50:00,56.29,56.31,56.23,56.25,299770.0,51.5496,51.5679,51.4947,51.513,299770.0
2021-05-18 11:00:00,56.25,56.37,56.23,56.33,153639.0,51.513,51.6229,51.4947,51.5863,153639.0
2021-05-18 11:10:00,56.33,56.34,56.2,56.24,83986.0,51.5863,51.5954,51.4672,51.5038,83986.0
2021-05-18 11:20:00,56.25,56.3,56.23,56.28,98652.0,51.513,51.5588,51.4947,51.5405,98652.0
2021-05-18 11:30:00,56.28,56.28,56.19,56.21,62633.0,51.5405,51.5405,51.458,51.4764,62633.0
2021-05-18 11:40:00,56.21,56.21,56.14,56.14,40146.0,51.4764,51.4764,51.4123,51.4123,40146.0
2021-05-18 11:50:00,56.15,56.16,56.11,56.12,29707.0,51.4214,51.4306,51.3848,51.3939,29707.0
2021-05-18 12:00:00,56.12,56.14,56.12,56.13,31609.0,51.3939,51.4123,51.3939,51.4031,31609.0
2021-05-18 12:10:00,56.12,56.13,56.08,56.09,46946.0,51.3939,51.4031,51.3573,51.3665,46946.0
2021-05-18 12:20:00,56.09,56.17,56.09,56.17,45882.0,51.3665,51.4397,51.3665,51.4397,45882.0
2021-05-18 12:30:00,56.17,56.2,56.15,56.18,46241.0,51.4397,51.4672,51.4214,51.4489,46241.0
2021-05-18 12:40:00,56.18,56.19,56.16,56.18,38933.0,51.4489,51.458,51.4306,51.4489,38933.0
2021-05-18 12:50:00,56.19,56.23,56.18,56.2,93005.0,51.458,51.4947,51.4489,51.4672,93005.0
2021-05-18 13:00:00,56.2,56.22,56.17,56.21,71517.0,51.4672,51.4855,51.4397,51.4764,71517.0
2021-05-18 13:10:00,56.21,56.22,56.2,56.2,77381.0,51.4764,51.4855,51.4672,51.4672,77381.0
2021-05-18 13:20:00,56.21,56.22,56.18,56.22,88232.0,51.4764,51.4855,51.4489,51.4855,88232.0
2021-05-18 13:30:00,56.22,56.22,56.19,56.22,50577.0,51.4855,51.4855,51.458,51.4855,50577.0
2021-05-18 13:40:00,56.22,56.24,56.18,56.19,66522.0,51.4855,51.5038,51.4489,51.458,66522.0
2021-05-18 13:50:00,56.19,56.22,56.19,56.2,29089.0,51.458,51.4855,51.458,51.4672,29089.0
2021-05-18 14:00:00,56.2,56.22,56.17,56.2,59179.0,51.4672,51.4855,51.4397,51.4672,59179.0
2021-05-18 14:10:00,56.2,56.21,56.17,56.17,32695.0,51.4672,51.4764,51.4397,51.4397,32695.0
2021-05-18 14:20:00,56.18,56.19,56.14,56.15,63140.0,51.4489,51.458,51.4123,51.4214,63140.0
2021-05-18 14:30:00,56.15,56.16,56.1,56.13,74710.0,51.4214,51.4306,51.3756,51.4031,74710.0
2021-05-18 14:40:00,56.13,56.14,56.05,56.1,68882.0,51.4031,51.4123,51.3298,51.3756,68882.0
2021-05-18 14:50:00,56.1,56.13,56.07,56.11,78429.0,51.3756,51.4031,51.3481,51.3848,78429.0
2021-05-18 15:00:00,56.12,56.14,56.06,56.09,179596.0,51.3939,51.4123,51.339,51.3665,179596.0
2021-05-18 15:10:00,56.09,56.12,56.08,56.12,80485.0,51.3665,51.3939,51.3573,51.3939,80485.0
2021-05-18 15:20:00,56.12,56.15,56.1,56.14,84885.0,51.3939,51.4214,51.3756,51.4123,84885.0
2021-05-18 15:30:00,56.14,56.19,56.13,56.18,101236.0,51.4123,51.458,51.4031,51.4489,101236.0
2021-05-18 15:40:00,56.18,56.21,56.11,56.13,188169.0,51.4489,51.4764,51.3848,51.4031,188169.0
2021-05-18 15:50:00,56.13,56.13,55.99,55.99,549370.0,51.4031,51.4031,51.2749,51.2749,549370.0
2021-05-19 09:30:00,56.25,56.27,55.95,56.04,879347.0,51.513,51.5313,51.2383,51.3207,879347.0
2021-05-19 09:40:00,56.05,56.13,56.01,56.06,383453.0,51.3298,51.4031,51.2932,51.339,383453.0
2021-05-19 09:50:00,56.06,56.24,56.01,56.18,204545.0,51.339,51.5038,51.2932,51.4489,204545.0
2021-05-19 10:00:00,56.17,56.18,56.05,56.12,304119.0,51.4397,51.4489,51.3298,51.3939,304119.0
2021-05-19 10:10:00,56.12,56.13,55.99,56.03,242382.0,51.3939,51.4031,51.2749,51.3115,242382.0
2021-05-19 10:20:00,56.02,56.1,55.99,56.09,177817.0,51.3024,51.3756,51.2749,51.3665,177817.0
2021-05-19 10:30:00,56.1,56.16,56.02,56.02,251394.0,51.3756,51.4306,51.3024,51.3024,251394.0
2021-05-19 10:40:00,56.02,56.07,55.96,56.06,218235.0,51.3024,51.3481,51.2474,51.339,218235.0
2021-05-19 10:50:00,56.05,56.12,56.0,56.0,163569.0,51.3298,51.3939,51.284,51.284,163569.0
2021-05-19 11:00:00,56.0,56.12,55.99,56.05,252647.0,51.284,51.3939,51.2749,51.3298,252647.0
2021-05-19 11:10:00,56.05,56.13,56.03,56.11,146866.0,51.3298,51.4031,51.3115,51.3848,146866.0
2021-05-19 11:20:00,56.11,56.19,56.1,56.16,166460.0,51.3848,51.458,51.3756,51.4306,166460.0
2021-05-19 11:30:00,56.14,56.25,56.11,56.18,316050.0,51.4123,51.513,51.3848,51.4489,316050.0
2021-05-19 11:40:00,56.17,56.18,56.07,56.1,165921.0,51.4397,51.4489,51.3481,51.3756,165921.0
2021-05-19 11:50:00,56.09,56.13,56.04,56.11,74610.0,51.3665,51.4031,51.3207,51.3848,74610.0
2021-05-19 12:00:00,56.12,56.13,56.08,56.12,67630.0,51.3939,51.4031,51.3573,51.3939,67630.0
2021-05-19 12:10:00,56.11,56.14,56.08,56.12,134468.0,51.3848,51.4123,51.3573,51.3939,134468.0
2021-05-19 12:20:00,56.12,56.16,56.1,56.13,54373.0,51.3939,51.4306,51.3756,51.4031,54373.0
2021-05-19 12:30:00,56.13,56.16,56.12,56.16,53941.0,51.4031,51.4306,51.3939,51.4306,53941.0
2021-05-19 12:40:00,56.16,56.16,56.11,56.12,64632.0,51.4306,51.4306,51.3848,51.3939,64632.0
2021-05-19 12:50:00,56.12,56.15,56.09,56.1,51655.0,51.3939,51.4214,51.3665,51.3756,51655.0
2021-05-19 13:00:00,56.1,56.16,56.09,56.13,141356.0,51.3756,51.4306,51.3665,51.4031,141356.0
2021-05-19 13:10:00,56.13,56.22,56.13,56.2,97887.0,51.4031,51.4855,51.4031,51.4672,97887.0
2021-05-19 13:20:00,56.21,56.21,56.15,56.19,53087.0,51.4764,51.4764,51.4214,51.458,53087.0
2021-05-19 13:30:00,56.19,56.2,56.15,56.2,71435.0,51.458,51.4672,51.4214,51.4672,71435.0
2021-05-19 13:40:00,56.2,56.23,56.19,56.23,62174.0,51.4672,51.4947,51.458,51.4947,62174.0
2021-05-19 13:50:00,56.23,56.26,56.15,56.16,52536.0,51.4947,51.5221,51.4214,51.4306,52536.0
2021-05-19 14:00:00,56.16,56.24,56.03,56.09,107744.0,51.4306,51.5038,51.3115,51.3665,107744.0
2021-05-19 14:10:00,56.09,56.14,56.06,56.13,121098.0,51.3665,51.4123,51.339,51.4031,121098.0
2021-05-19 14:20:00,56.14,56.33,56.13,56.31,102848.0,51.4123,51.5863,51.4031,51.5679,102848.0
2021-05-19 14:30:00,56.31,56.36,56.21,56.21,96502.0,51.5679,51.6137,51.4764,51.4764,96502.0
2021-05-19 14:40:00,56.22,56.23,56.12,56.14,69909.0,51.4855,51.4947,51.3939,51.4123,69909.0
2021-05-19 14:50:00,56.13,56.21,56.11,56.17,125875.0,51.4031,51.4764,51.3848,51.4397,125875.0
2021-05-19 15:00:00,56.16,56.22,56.1,56.22,67538.0,51.4306,51.4855,51.3756,51.4855,67538.0
2021-05-19 15:10:00,56.21,56.28,56.2,56.24,81630.0,51.4764,51.5405,51.4672,51.5038,81630.0
2021-05-19 15:20:00,56.23,56.25,56.18,56.21,140215.0,51.4947,51.513,51.4489,51.4764,140215.0
2021-05-19 15:30:00,56.22,56.23,56.18,56.2,150118.0,51.4855,51.4947,51.4489,51.4672,150118.0
2021-05-19 15:40:00,56.2,56.25,56.16,56.25,255454.0,51.4672,51.513,51.4306,51.513,255454.0
2021-05-19 15:50:00,56.24,56.36,56.24,56.34,517762.0,51.5038,51.6137,51.5038,51.5954,517762.0
2021-05-20 09:30:00,56.95,57.18,56.88,57.03,840424.0,52.154,52.3647,52.0899,52.2273,840424.0
2021-05-20 09:40:00,57.03,57.28,57.03,57.27,653893.0,52.2273,52.4562,52.2273,52.4471,653893.0
2021-05-20 09:50:00,57.27,57.29,57.16,57.18,213259.0,52.4471,52.4654,52.3464,52.3647,213259.0
2021-05-20 10:00:00,57.19,57.35,57.18,57.32,177142.0,52.3738,52.5204,52.3647,52.4929,177142.0
2021-05-20 10:10:00,57.32,57.41,57.27,57.34,406324.0,52.4929,52.5753,52.4471,52.5112,406324.0
2021-05-20 10:20:00,57.35,57.39,57.31,57.35,192556.0,52.5204,52.557,52.4837,52.5204,192556.0
2021-05-20 10:30:00,57.36,57.4,57.28,57.3,144002.0,52.5295,52.5661,52.4562,52.4746,144002.0
2021-05-20 10:40:00,57.3,57.37,57.29,57.37,149773.0,52.4746,52.5387,52.4654,52.5387,149773.0
2021-05-20 10:50:00,57.38,57.39,57.35,57.36,137684.0,52.5478,52.557,52.5204,52.5295,137684.0
2021-05-20 11:00:00,57.35,57.4,57.35,57.38,279960.0,52.5204,52.5661,52.5204,52.5478,279960.0
2021-05-20 11:10:00,57.39,57.4,57.33,57.35,321282.0,52.557,52.5661,52.502,52.5204,321282.0
2021-05-20 11:20:00,57.35,57.46,57.33,57.46,226311.0,52.5204,52.6211,52.502,52.6211,226311.0
2021-05-20 11:30:00,57.45,57.56,57.42,57.52,432655.0,52.6119,52.7127,52.5845,52.676,432655.0
2021-05-20 11:40:00,57.52,57.63,57.51,57.63,90686.0,52.676,52.7768,52.6669,52.7768,90686.0
2021-05-20 11:50:00,57.62,57.63,57.5,57.52,187330.0,52.7676,52.7768,52.6577,52.676,187330.0
2021-05-20 12:00:00,57.52,57.52,57.47,57.51,52289.0,52.676,52.676,52.6302,52.6669,52289.0
2021-05-20 12:10:00,57.5,57.51,57.43,57.46,93901.0,52.6577,52.6669,52.5936,52.6211,93901.0
2021-05-20 12:20:00,57.46,57.5,57.45,57.48,56482.0,52.6211,52.6577,52.6119,52.6394,56482.0
2021-05-20 12:30:00,57.48,57.48,57.38,57.42,161195.0,52.6394,52.6394,52.5478,52.5845,161195.0
2021-05-20 12:40:00,57.42,57.47,57.42,57.47,48512.0,52.5845,52.6302,52.5845,52.6302,48512.0
2021-05-20 12:50:00,57.47,57.48,57.42,57.44,47325.0,52.6302,52.6394,52.5845,52.6028,47325.0
2021-05-20 13:00:00,57.43,57.45,57.41,57.44,136501.0,52.5936,52.6119,52.5753,52.6028,136501.0
2021-05-20 13:10:00,57.44,57.45,57.42,57.43,45152.0,52.6028,52.6119,52.5845,52.5936,45152.0
2021-05-20 13:20:00,57.43,57.44,57.41,57.43,65560.0,52.5936,52.6028,52.5753,52.5936,65560.0
2021-05-20 13:30:00,57.43,57.46,57.41,57.44,93587.0,52.5936,52.6211,52.5753,52.6028,93587.0
2021-05-20 13:40:00,57.45,57.45,57.4,57.44,105787.0,52.6119,52.6119,52.5661,52.6028,105787.0
2021-05-20 13:50:00,57.44,57.45,57.38,57.41,74767.0,52.6028,52.6119,52.5478,52.5753,74767.0
2021-05-20 14:00:00,57.41,57.45,57.4,57.4,101332.0,52.5753,52.6119,52.5661,52.5661,101332.0
2021-05-20 14:10:00,57.4,57.41,57.35,57.41,76157.0,52.5661,52.5753,52.5204,52.5753,76157.0
2021-05-20 14:20:00,57.41,57.42,57.37,57.42,75231.0,52.5753,52.5845,52.5387,52.5845,75231.0
2021-05-20 14:30:00,57.41,57.42,57.36,57.38,70651.0,52.5753,52.5845,52.5295,52.5478,70651.0
2021-05-20 14:40:00,57.39,57.4,57.36,57.39,71547.0,52.557,52.5661,52.5295,52.557,71547.0
2021-05-20 14:50:00,57.39,57.41,57.36,57.39,88237.0,52.557,52.5753,52.5295,52.557,88237.0
2021-05-20 15:00:00,57.4,57.43,57.38,57.42,69380.0,52.5661,52.5936,52.5478,52.5845,69380.0
2021-05-20 15:10:00,57.42,57.48,57.41,57.46,108773.0,52.5845,52.6394,52.5753,52.6211,108773.0
2021-05-20 15:20:00,57.45,57.48,57.43,57.47,153599.0,52.6119,52.6394,52.5936,52.6302,153599.0
2021-05-20 15:30:00,57.47,57.48,57.42,57.45,200579.0,52.6302,52.6394,52.5845,52.6119,200579.0
2021-05-20 15:40:00,57.45,57.47,57.42,57.44,289660.0,52.6119,52.6302,52.5845,52.6028,289660.0
2021-05-20 15:50:00,57.44,57.53,57.44,57.47,1035055.0,52.6028,52.6852,52.6028,52.6302,1035055.0
2021-05-21 09:30:00,57.58,57.73,57.54,57.59,688004.0,52.731,52.8684,52.6944,52.7401,688004.0
2021-05-21 09:40:00,57.58,57.59,57.35,57.42,491581.0,52.731,52.7401,52.5204,52.5845,491581.0
2021-05-21 09:50:00,57.42,57.53,57.38,57.53,162958.0,52.5845,52.6852,52.5478,52.6852,162958.0
2021-05-21 10:00:00,57.53,57.54,57.42,57.52,223107.0,52.6852,52.6944,52.5845,52.676,223107.0
2021-05-21 10:10:00,57.52,57.6,57.51,57.57,129865.0,52.676,52.7493,52.6669,52.7218,129865.0
2021-05-21 10:20:00,57.56,57.59,57.52,57.52,94116.0,52.7127,52.7401,52.676,52.676,94116.0
2021-05-21 10:30:00,57.52,57.53,57.38,57.42,93420.0,52.676,52.6852,52.5478,52.5845,93420.0
2021-05-21 10:40:00,57.42,57.47,57.38,57.45,103650.0,52.5845,52.6302,52.5478,52.6119,103650.0
2021-05-21 10:50:00,57.46,57.49,57.39,57.39,63966.0,52.6211,52.6486,52.557,52.557,63966.0
2021-05-21 11:00:00,57.4,57.44,57.38,57.42,63505.0,52.5661,52.6028,52.5478,52.5845,63505.0
2021-05-21 11:10:00,57.41,57.51,57.4,57.48,80663.0,52.5753,52.6669,52.5661,52.6394,80663.0
2021-05-21 11:20:00,57.48,57.5,57.44,57.46,125123.0,52.6394,52.6577,52.6028,52.6211,125123.0
2021-05-21 11:30:00,57.46,57.56,57.45,57.52,179646.0,52.6211,52.7127,52.6119,52.676,179646.0
2021-05-21 11:40:00,57.52,57.52,57.45,57.48,81614.0,52.676,52.676,52.6119,52.6394,81614.0
2021-05-21 11:50:00,57.48,57.51,57.44,57.48,101924.0,52.6394,52.6669,52.6028,52.6394,101924.0
2021-05-21 12:00:00,57.48,57.54,57.45,57.49,200967.0,52.6394,52.6944,52.6119,52.6486,200967.0
2021-05-21 12:10:00,57.49,57.51,57.46,57.48,93164.0,52.6486,52.6669,52.6211,52.6394,93164.0
2021-05-21 12:20:00,57.49,57.51,57.46,57.48,62247.0,52.6486,52.6669,52.6211,52.6394,62247.0
2021-05-21 12:30:00,57.48,57.5,57.46,57.47,33087.0,52.6394,52.6577,52.6211,52.6302,33087.0
2021-05-21 12:40:00,57.47,57.48,57.41,57.42,37221.0,52.6302,52.6394,52.5753,52.5845,37221.0
2021-05-21 12:50:00,57.42,57.45,57.39,57.43,62763.0,52.5845,52.6119,52.557,52.5936,62763.0
2021-05-21 13:00:00,57.42,57.45,57.4,57.43,40414.0,52.5845,52.6119,52.5661,52.5936,40414.0
2021-05-21 13:10:00,57.43,57.44,57.41,57.42,66817.0,52.5936,52.6028,52.5753,52.5845,66817.0
2021-05-21 13:20:00,57.43,57.49,57.42,57.48,89795.0,52.5936,52.6486,52.5845,52.6394,89795.0
2021-05-21 13:30:00,57.48,57.55,57.47,57.54,68013.0,52.6394,52.7035,52.6302,52.6944,68013.0
2021-05-21 13:40:00,57.54,57.55,57.47,57.48,57203.0,52.6944,52.7035,52.6302,52.6394,57203.0
2021-05-21 13:50:00,57.47,57.49,57.41,57.42,272403.0,52.6302,52.6486,52.5753,52.5845,272403.0
2021-05-21 14:00:00,57.42,57.5,57.42,57.49,119788.0,52.5845,52.6577,52.5845,52.6486,119788.0
2021-05-21 14:10:00,57.5,57.52,57.49,57.51,57372.0,52.6577,52.676,52.6486,52.6669,57372.0
2021-05-21 14:20:00,57.51,57.52,57.46,57.47,71377.0,52.6669,52.676,52.6211,52.6302,71377.0
2021-05-21 14:30:00,57.47,57.54,57.47,57.51,164813.0,52.6302,52.6944,52.6302,52.6669,164813.0
2021-05-21 14:40:00,57.51,57.53,57.5,57.51,59309.0,52.6669,52.6852,52.6577,52.6669,59309.0
2021-05-21 14:50:00,57.51,57.53,57.48,57.5,65943.0,52.6669,52.6852,52.6394,52.6577,65943.0
2021-05-21 15:00:00,57.5,57.5,57.47,57.48,107157.0,52.6577,52.6577,52.6302,52.6394,107157.0
2021-05-21 15:10:00,57.48,57.5,57.44,57.45,81302.0,52.6394,52.6577,52.6028,52.6119,81302.0
2021-05-21 15:20:00,57.45,57.49,57.45,57.46,156609.0,52.6119,52.6486,52.6119,52.6211,156609.0
2021-05-21 15:30:00,57.47,57.47,57.4,57.41,216426.0,52.6302,52.6302,52.5661,52.5753,216426.0
2021-05-21 15:40:00,57.41,57.43,57.38,57.42,155089.0,52.5753,52.5936,52.5478,52.5845,155089.0
2021-05-21 15:50:00,57.41,57.44,57.36,57.42,516094.0,52.5753,52.6028,52.5295,52.5845,516094.0
2021-05-24 09:30:00,57.51,57.63,57.5,57.59,303355.0,52.6669,52.7768,52.6577,52.7401,303355.0
2021-05-24 09:40:00,57.6,57.66,57.56,57.65,447337.0,52.7493,52.8042,52.7127,52.7951,447337.0
2021-05-24 09:50:00,57.65,57.66,57.51,57.61,246650.0,52.7951,52.8042,52.6669,52.7585,246650.0
2021-05-24 10:00:00,57.62,57.62,57.53,57.6,137896.0,52.7676,52.7676,52.6852,52.7493,137896.0
2021-05-24 10:10:00,57.6,57.66,57.58,57.65,90782.0,52.7493,52.8042,52.731,52.7951,90782.0
2021-05-24 10:20:00,57.65,57.7,57.6,57.61,129581.0,52.7951,52.8409,52.7493,52.7585,129581.0
2021-05-24 10:30:00,57.62,57.63,57.56,57.6,100956.0,52.7676,52.7768,52.7127,52.7493,100956.0
2021-05-24 10:40:00,57.6,57.69,57.59,57.68,70476.0,52.7493,52.8317,52.7401,52.8226,70476.0
2021-05-24 10:50:00,57.68,57.72,57.67,57.7,92621.0,52.8226,52.8592,52.8134,52.8409,92621.0
2021-05-24 11:00:00,57.69,57.69,57.63,57.66,74316.0,52.8317,52.8317,52.7768,52.8042,74316.0
2021-05-24 11:10:00,57.67,57.67,57.6,57.63,72939.0,52.8134,52.8134,52.7493,52.7768,72939.0
2021-05-24 11:20:00,57.63,57.65,57.61,57.64,72529.0,52.7768,52.7951,52.7585,52.7859,72529.0
2021-05-24 11:30:00,57.64,57.68,57.62,57.64,70044.0,52.7859,52.8226,52.7676,52.7859,70044.0
2021-05-24 11:40:00,57.63,57.66,57.62,57.62,45917.0,52.7768,52.8042,52.7676,52.7676,45917.0
2021-05-24 11:50:00,57.62,57.62,57.59,57.61,34808.0,52.7676,52.7676,52.7401,52.7585,34808.0
2021-05-24 12:00:00,57.61,57.61,57.58,57.6,41376.0,52.7585,52.7585,52.731,52.7493,41376.0
2021-05-24 12:10:00,57.6,57.6,57.56,57.56,153239.0,52.7493,52.7493,52.7127,52.7127,153239.0
2021-05-24 12:20:00,57.57,57.59,57.5,57.51,49631.0,52.7218,52.7401,52.6577,52.6669,49631.0
2021-05-24 12:30:00,57.51,57.55,57.5,57.54,27058.0,52.6669,52.7035,52.6577,52.6944,27058.0
2021-05-24 12:40:00,57.54,57.55,57.5,57.53,33316.0,52.6944,52.7035,52.6577,52.6852,33316.0
2021-05-24 12:50:00,57.53,57.55,57.52,57.54,30526.0,52.6852,52.7035,52.676,52.6944,30526.0
2021-05-24 13:00:00,57.54,57.56,57.52,57.56,59585.0,52.6944,52.7127,52.676,52.7127,59585.0
2021-05-24 13:10:00,57.57,57.57,57.51,57.52,52200.0,52.7218,52.7218,52.6669,52.676,52200.0
2021-05-24 13:20:00,57.52,57.55,57.51,57.53,28919.0,52.676,52.7035,52.6669,52.6852,28919.0
2021-05-24 13:30:00,57.52,57.54,57.5,57.53,37000.0,52.676,52.6944,52.6577,52.6852,37000.0
2021-05-24 13:40:00,57.53,57.54,57.5,57.53,26109.0,52.6852,52.6944,52.6577,52.6852,26109.0
2021-05-24 13:50:00,57.52,57.54,57.51,57.54,29790.0,52.676,52.6944,52.6669,52.6944,29790.0
2021-05-24 14:00:00,57.53,57.55,57.47,57.5,75476.0,52.6852,52.7035,52.6302,52.6577,75476.0
2021-05-24 14:10:00,57.5,57.55,57.49,57.54,35292.0,52.6577,52.7035,52.6486,52.6944,35292.0
2021-05-24 14:20:00,57.54,57.56,57.52,57.54,29557.0,52.6944,52.7127,52.676,52.6944,29557.0
2021-05-24 14:30:00,57.54,57.56,57.51,57.52,50217.0,52.6944,52.7127,52.6669,52.676,50217.0
2021-05-24 14:40:00,57.52,57.54,57.49,57.53,62250.0,52.676,52.6944,52.6486,52.6852,62250.0
2021-05-24 14:50:00,57.52,57.53,57.5,57.53,37035.0,52.676,52.6852,52.6577,52.6852,37035.0
2021-05-24 15:00:00,57.53,57.56,57.53,57.56,24754.0,52.6852,52.7127,52.6852,52.7127,24754.0
2021-05-24 15:10:00,57.55,57.56,57.51,57.54,49334.0,52.7035,52.7127,52.6669,52.6944,49334.0
2021-05-24 15:20:00,57.54,57.55,57.51,57.55,58250.0,52.6944,52.7035,52.6669,52.7035,58250.0
2021-05-24 15:30:00,57.55,57.56,57.52,57.53,109939.0,52.7035,52.7127,52.676,52.6852,109939.0
2021-05-24 15:40:00,57.53,57.55,57.49,57.51,133278.0,52.6852,52.7035,52.6486,52.6669,133278.0
2021-05-24 15:50:00,57.51,57.51,57.43,57.46,289616.0,52.6669,52.6669,52.5936,52.6211,289616.0
2021-05-25 09:30:00,57.33,57.36,57.16,57.17,502168.0,52.502,52.5295,52.3464,52.3555,502168.0
2021-05-25 09:40:00,57.17,57.21,56.98,56.99,624672.0,52.3555,52.3921,52.1815,52.1907,624672.0
2021-05-25 09:50:00,56.99,57.07,56.89,57.05,787390.0,52.1907,52.2639,52.0991,52.2456,787390.0
2021-05-25 10:00:00,57.05,57.09,56.97,56.99,201585.0,52.2456,52.2823,52.1724,52.1907,201585.0
2021-05-25 10:10:00,56.98,57.05,56.95,56.96,158206.0,52.1815,52.2456,52.154,52.1632,158206.0
2021-05-25 10:20:00,56.96,57.03,56.96,57.02,114084.0,52.1632,52.2273,52.1632,52.2181,114084.0
2021-05-25 10:30:00,57.02,57.02,56.96,56.99,143928.0,52.2181,52.2181,52.1632,52.1907,143928.0
2021-05-25 10:40:00,57.0,57.02,56.97,57.01,85264.0,52.1998,52.2181,52.1724,52.209,85264.0
2021-05-25 10:50:00,57.0,57.0,56.94,56.95,191745.0,52.1998,52.1998,52.1449,52.154,191745.0
2021-05-25 11:00:00,56.95,57.03,56.91,57.03,294525.0,52.154,52.2273,52.1174,52.2273,294525.0
2021-05-25 11:10:00,57.03,57.05,56.97,57.0,146415.0,52.2273,52.2456,52.1724,52.1998,146415.0
2021-05-25 11:20:00,57.0,57.03,56.98,57.03,304229.0,52.1998,52.2273,52.1815,52.2273,304229.0
2021-05-25 11:30:00,57.02,57.06,56.95,57.06,336827.0,52.2181,52.2548,52.154,52.2548,336827.0
2021-05-25 11:40:00,57.06,57.07,57.0,57.01,91528.0,52.2548,52.2639,52.1998,52.209,91528.0
2021-05-25 11:50:00,57.02,57.02,56.94,56.97,58569.0,52.2181,52.2181,52.1449,52.1724,58569.0
2021-05-25 12:00:00,56.97,56.97,56.86,56.88,130806.0,52.1724,52.1724,52.0716,52.0899,130806.0
2021-05-25 12:10:00,56.88,56.95,56.88,56.95,102558.0,52.0899,52.154,52.0899,52.154,102558.0
2021-05-25 12:20:00,56.95,56.96,56.92,56.94,54111.0,52.154,52.1632,52.1266,52.1449,54111.0
2021-05-25 12:30:00,56.94,56.95,56.91,56.94,78086.0,52.1449,52.154,52.1174,52.1449,78086.0
2021-05-25 12:40:00,56.93,56.94,56.89,56.92,115540.0,52.1357,52.1449,52.0991,52.1266,115540.0
2021-05-25 12:50:00,56.92,56.95,56.9,56.93,48715.0,52.1266,52.154,52.1083,52.1357,48715.0
2021-05-25 13:00:00,56.93,56.93,56.85,56.88,73274.0,52.1357,52.1357,52.0625,52.0899,73274.0
2021-05-25 13:10:00,56.88,56.92,56.87,56.9,64219.0,52.0899,52.1266,52.0808,52.1083,64219.0
2021-05-25 13:20:00,56.9,56.93,56.89,56.92,83637.0,52.1083,52.1357,52.0991,52.1266,83637.0
2021-05-25 13:30:00,56.91,56.97,56.9,56.96,84434.0,52.1174,52.1724,52.1083,52.1632,84434.0
2021-05-25 13:40:00,56.96,56.96,56.89,56.9,76710.0,52.1632,52.1632,52.0991,52.1083,76710.0
2021-05-25 13:50:00,56.9,56.91,56.87,56.88,70618.0,52.1083,52.1174,52.0808,52.0899,70618.0
2021-05-25 14:00:00,56.87,56.87,56.83,56.86,72542.0,52.0808,52.0808,52.0441,52.0716,72542.0
2021-05-25 14:10:00,56.85,56.87,56.82,56.83,83389.0,52.0625,52.0808,52.035,52.0441,83389.0
2021-05-25 14:20:00,56.83,56.84,56.76,56.79,98603.0,52.0441,52.0533,51.98,52.0075,98603.0
2021-05-25 14:30:00,56.78,56.84,56.77,56.84,69581.0,51.9984,52.0533,51.9892,52.0533,69581.0
2021-05-25 14:40:00,56.84,56.86,56.82,56.84,78976.0,52.0533,52.0716,52.035,52.0533,78976.0
2021-05-25 14:50:00,56.84,56.86,56.83,56.83,74171.0,52.0533,52.0716,52.0441,52.0441,74171.0
2021-05-25 15:00:00,56.83,56.87,56.8,56.85,94047.0,52.0441,52.0808,52.0167,52.0625,94047.0
2021-05-25 15:10:00,56.84,56.89,56.83,56.87,62237.0,52.0533,52.0991,52.0441,52.0808,62237.0
2021-05-25 15:20:00,56.87,56.94,56.86,56.9,72801.0,52.0808,52.1449,52.0716,52.1083,72801.0
2021-05-25 15:30:00,56.91,56.92,56.87,56.9,95907.0,52.1174,52.1266,52.0808,52.1083,95907.0
2021-05-25 15:40:00,56.91,56.92,56.88,56.91,132080.0,52.1174,52.1266,52.0899,52.1174,132080.0
2021-05-25 15:50:00,56.9,56.94,56.84,56.92,491789.0,52.1083,52.1449,52.0533,52.1266,491789.0
2021-05-26 09:30:00,57.01,57.06,56.81,56.86,311007.0,52.209,52.2548,52.0258,52.0716,311007.0
2021-05-26 09:40:00,56.87,56.87,56.73,56.76,140430.0,52.0808,52.0808,51.9526,51.98,140430.0
2021-05-26 09:50:00,56.75,56.8,56.65,56.67,93183.0,51.9709,52.0167,51.8793,51.8976,93183.0
2021-05-26 10:00:00,56.68,56.7,56.64,56.67,112493.0,51.9068,51.9251,51.8701,51.8976,112493.0
2021-05-26 10:10:00,56.67,56.76,56.64,56.76,182894.0,51.8976,51.98,51.8701,51.98,182894.0
2021-05-26 10:20:00,56.76,56.77,56.72,56.72,52114.0,51.98,51.9892,51.9434,51.9434,52114.0
2021-05-26 10:30:00,56.72,56.76,56.69,56.71,82386.0,51.9434,51.98,51.9159,51.9343,82386.0
2021-05-26 10:40:00,56.7,56.74,56.7,56.73,59551.0,51.9251,51.9617,51.9251,51.9526,59551.0
2021-05-26 10:50:00,56.74,56.74,56.67,56.68,49609.0,51.9617,51.9617,51.8976,51.9068,49609.0
2021-05-26 11:00:00,56.69,56.72,56.67,56.7,74203.0,51.9159,51.9434,51.8976,51.9251,74203.0
2021-05-26 11:10:00,56.69,56.7,56.55,56.59,102338.0,51.9159,51.9251,51.7877,51.8244,102338.0
2021-05-26 11:20:00,56.59,56.63,56.59,56.63,59449.0,51.8244,51.861,51.8244,51.861,59449.0
2021-05-26 11:30:00,56.62,56.63,56.59,56.62,79894.0,51.8518,51.861,51.8244,51.8518,79894.0
2021-05-26 11:40:00,56.61,56.62,56.57,56.61,64982.0,51.8427,51.8518,51.806,51.8427,64982.0
2021-05-26 11:50:00,56.61,56.61,56.57,56.6,49857.0,51.8427,51.8427,51.806,51.8335,49857.0
2021-05-26 12:00:00,56.6,56.69,56.59,56.67,78788.0,51.8335,51.9159,51.8244,51.8976,78788.0
2021-05-26 12:10:00,56.67,56.69,56.66,56.66,25735.0,51.8976,51.9159,51.8885,51.8885,25735.0
2021-05-26 12:20:00,56.66,56.68,56.64,56.68,23102.0,51.8885,51.9068,51.8701,51.9068,23102.0
2021-05-26 12:30:00,56.68,56.73,56.67,56.73,25523.0,51.9068,51.9526,51.8976,51.9526,25523.0
2021-05-26 12:40:00,56.73,56.8,56.72,56.77,41099.0,51.9526,52.0167,51.9434,51.9892,41099.0
2021-05-26 12:50:00,56.77,56.77,56.74,56.74,22447.0,51.9892,51.9892,51.9617,51.9617,22447.0
2021-05-26 13:00:00,56.75,56.75,56.68,56.68,39162.0,51.9709,51.9709,51.9068,51.9068,39162.0
2021-05-26 13:10:00,56.69,56.69,56.61,56.61,59499.0,51.9159,51.9159,51.8427,51.8427,59499.0
2021-05-26 13:20:00,56.61,56.65,56.61,56.63,49977.0,51.8427,51.8793,51.8427,51.861,49977.0
2021-05-26 13:30:00,56.63,56.65,56.62,56.63,44202.0,51.861,51.8793,51.8518,51.861,44202.0
2021-05-26 13:40:00,56.64,56.66,56.58,56.61,61111.0,51.8701,51.8885,51.8152,51.8427,61111.0
2021-05-26 13:50:00,56.61,56.64,56.6,56.63,47611.0,51.8427,51.8701,51.8335,51.861,47611.0
2021-05-26 14:00:00,56.63,56.63,56.57,56.59,52182.0,51.861,51.861,51.806,51.8244,52182.0
2021-05-26 14:10:00,56.59,56.6,56.54,56.57,121026.0,51.8244,51.8335,51.7786,51.806,121026.0
2021-05-26 14:20:00,56.57,56.59,56.56,56.59,39067.0,51.806,51.8244,51.7969,51.8244,39067.0
2021-05-26 14:30:00,56.59,56.59,56.56,56.58,33997.0,51.8244,51.8244,51.7969,51.8152,33997.0
2021-05-26 14:40:00,56.58,56.63,56.58,56.61,27949.0,51.8152,51.861,51.8152,51.8427,27949.0
2021-05-26 14:50:00,56.61,56.63,56.6,56.62,53489.0,51.8427,51.861,51.8335,51.8518,53489.0
2021-05-26 15:00:00,56.62,56.64,56.6,56.61,38042.0,51.8518,51.8701,51.8335,51.8427,38042.0
2021-05-26 15:10:00,56.61,56.63,56.58,56.61,55195.0,51.8427,51.861,51.8152,51.8427,55195.0
2021-05-26 15:20:00,56.61,56.64,56.61,56.63,33349.0,51.8427,51.8701,51.8427,51.861,33349.0
2021-05-26 15:30:00,56.63,56.63,56.58,56.59,70059.0,51.861,51.861,51.8152,51.8244,70059.0
2021-05-26 15:40:00,56.59,56.64,56.56,56.56,233038.0,51.8244,51.8701,51.7969,51.7969,233038.0
2021-05-26 15:50:00,56.56,56.59,56.51,56.56,495050.0,51.7969,51.8244,51.7511,51.7969,495050.0
2021-05-27 09:30:00,56.2,56.4,56.2,56.31,411020.0,51.4672,51.6504,51.4672,51.5679,411020.0
2021-05-27 09:40:00,56.3,56.44,56.28,56.28,145695.0,51.5588,51.687,51.5405,51.5405,145695.0
2021-05-27 09:50:00,56.29,56.35,56.26,56.32,290004.0,51.5496,51.6046,51.5221,51.5771,290004.0
2021-05-27 10:00:00,56.33,56.35,56.23,56.25,258598.0,51.5863,51.6046,51.4947,51.513,258598.0
2021-05-27 10:10:00,56.26,56.39,56.25,56.3,149246.0,51.5221,51.6412,51.513,51.5588,149246.0
2021-05-27 10:20:00,56.29,56.33,56.25,56.29,376239.0,51.5496,51.5863,51.513,51.5496,376239.0
2021-05-27 10:30:00,56.29,56.39,56.28,56.39,476877.0,51.5496,51.6412,51.5405,51.6412,476877.0
2021-05-27 10:40:00,56.38,56.48,56.37,56.42,157941.0,51.632,51.7236,51.6229,51.6687,157941.0
2021-05-27 10:50:00,56.41,56.47,56.37,56.43,159101.0,51.6595,51.7145,51.6229,51.6778,159101.0
2021-05-27 11:00:00,56.43,56.48,56.42,56.45,343269.0,51.6778,51.7236,51.6687,51.6961,343269.0
2021-05-27 11:10:00,56.45,56.45,56.38,56.4,222825.0,51.6961,51.6961,51.632,51.6504,222825.0
2021-05-27 11:20:00,56.4,56.48,56.36,56.36,234314.0,51.6504,51.7236,51.6137,51.6137,234314.0
2021-05-27 11:30:00,56.36,57.0,56.34,56.87,1478482.0,51.6137,52.1998,51.5954,52.0808,1478482.0
2021-05-27 11:40:00,56.87,57.31,56.82,57.23,993828.0,52.0808,52.4837,52.035,52.4105,993828.0
2021-05-27 11:50:00,57.24,57.29,57.19,57.28,191694.0,52.4196,52.4654,52.3738,52.4562,191694.0
2021-05-27 12:00:00,57.28,57.35,57.22,57.3,201076.0,52.4562,52.5204,52.4013,52.4746,201076.0
2021-05-27 12:10:00,57.3,57.3,57.23,57.28,128807.0,52.4746,52.4746,52.4105,52.4562,128807.0
2021-05-27 12:20:00,57.28,57.36,57.27,57.34,132756.0,52.4562,52.5295,52.4471,52.5112,132756.0
2021-05-27 12:30:00,57.34,57.35,57.28,57.32,131933.0,52.5112,52.5204,52.4562,52.4929,131933.0
2021-05-27 12:40:00,57.32,57.33,57.27,57.28,151438.0,52.4929,52.502,52.4471,52.4562,151438.0
2021-05-27 12:50:00,57.27,57.28,57.22,57.25,107267.0,52.4471,52.4562,52.4013,52.4288,107267.0
2021-05-27 13:00:00,57.25,57.25,57.17,57.21,166352.0,52.4288,52.4288,52.3555,52.3921,166352.0
2021-05-27 13:10:00,57.2,57.22,57.17,57.21,139946.0,52.383,52.4013,52.3555,52.3921,139946.0
2021-05-27 13:20:00,57.21,57.22,57.11,57.12,130825.0,52.3921,52.4013,52.3006,52.3097,130825.0
2021-05-27 13:30:00,57.12,57.12,57.04,57.1,188742.0,52.3097,52.3097,52.2365,52.2914,188742.0
2021-05-27 13:40:00,57.1,57.11,56.99,57.04,358494.0,52.2914,52.3006,52.1907,52.2365,358494.0
2021-05-27 13:50:00,57.03,57.05,56.97,56.98,460139.0,52.2273,52.2456,52.1724,52.1815,460139.0
2021-05-27 14:00:00,56.98,57.01,56.98,57.0,151226.0,52.1815,52.209,52.1815,52.1998,151226.0
2021-05-27 14:10:00,57.0,57.07,56.97,57.05,179326.0,52.1998,52.2639,52.1724,52.2456,179326.0
2021-05-27 14:20:00,57.06,57.13,57.04,57.07,211931.0,52.2548,52.3189,52.2365,52.2639,211931.0
2021-05-27 14:30:00,57.06,57.13,56.98,57.0,254733.0,52.2548,52.3189,52.1815,52.1998,254733.0
2021-05-27 14:40:00,57.01,57.02,56.98,56.99,65789.0,52.209,52.2181,52.1815,52.1907,65789.0
2021-05-27 14:50:00,57.0,57.01,56.91,56.93,195755.0,52.1998,52.209,52.1174,52.1357,195755.0
2021-05-27 15:00:00,56.92,56.93,56.84,56.89,178004.0,52.1266,52.1357,52.0533,52.0991,178004.0
2021-05-27 15:10:00,56.88,56.9,56.83,56.85,142413.0,52.0899,52.1083,52.0441,52.0625,142413.0
2021-05-27 15:20:00,56.85,56.86,56.82,56.84,161953.0,52.0625,52.0716,52.035,52.0533,161953.0
2021-05-27 15:30:00,56.84,56.87,56.83,56.83,159925.0,52.0533,52.0808,52.0441,52.0441,159925.0
2021-05-27 15:40:00,56.84,56.87,56.82,56.83,300661.0,52.0533,52.0808,52.035,52.0441,300661.0
2021-05-27 15:50:00,56.83,56.95,56.83,56.9,529359.0,52.0441,52.154,52.0441,52.1083,529359.0
2021-05-28 09:30:00,56.75,57.18,56.73,57.12,276460.0,51.9709,52.3647,51.9526,52.3097,276460.0
2021-05-28 09:40:00,57.13,57.28,57.08,57.2,169438.0,52.3189,52.4562,52.2731,52.383,169438.0
2021-05-28 09:50:00,57.21,57.34,57.18,57.32,162808.0,52.3921,52.5112,52.3647,52.4929,162808.0
2021-05-28 10:00:00,57.32,57.39,57.29,57.38,149655.0,52.4929,52.557,52.4654,52.5478,149655.0
2021-05-28 10:10:00,57.38,57.43,57.3,57.31,135905.0,52.5478,52.5936,52.4746,52.4837,135905.0
2021-05-28 10:20:00,57.31,57.36,57.29,57.35,161535.0,52.4837,52.5295,52.4654,52.5204,161535.0
2021-05-28 10:30:00,57.35,57.43,57.34,57.36,139437.0,52.5204,52.5936,52.5112,52.5295,139437.0
2021-05-28 10:40:00,57.36,57.39,57.26,57.27,98075.0,52.5295,52.557,52.4379,52.4471,98075.0
2021-05-28 10:50:00,57.27,57.32,57.17,57.2,133704.0,52.4471,52.4929,52.3555,52.383,133704.0
2021-05-28 11:00:00,57.19,57.21,57.11,57.16,137733.0,52.3738,52.3921,52.3006,52.3464,137733.0
2021-05-28 11:10:00,57.16,57.16,57.07,57.12,117655.0,52.3464,52.3464,52.2639,52.3097,117655.0
2021-05-28 11:20:00,57.12,57.13,57.02,57.07,123842.0,52.3097,52.3189,52.2181,52.2639,123842.0
2021-05-28 11:30:00,57.07,57.12,56.97,57.03,192338.0,52.2639,52.3097,52.1724,52.2273,192338.0
2021-05-28 11:40:00,57.02,57.04,56.98,56.98,65700.0,52.2181,52.2365,52.1815,52.1815,65700.0
2021-05-28 11:50:00,56.98,56.99,56.93,56.94,40552.0,52.1815,52.1907,52.1357,52.1449,40552.0
2021-05-28 12:00:00,56.94,56.94,56.87,56.89,92541.0,52.1449,52.1449,52.0808,52.0991,92541.0
2021-05-28 12:10:00,56.89,56.92,56.87,56.88,62362.0,52.0991,52.1266,52.0808,52.0899,62362.0
2021-05-28 12:20:00,56.88,56.9,56.84,56.87,41798.0,52.0899,52.1083,52.0533,52.0808,41798.0
2021-05-28 12:30:00,56.87,56.88,56.85,56.88,50080.0,52.0808,52.0899,52.0625,52.0899,50080.0
2021-05-28 12:40:00,56.88,56.88,56.78,56.81,70568.0,52.0899,52.0899,51.9984,52.0258,70568.0
2021-05-28 12:50:00,56.82,56.84,56.8,56.83,44149.0,52.035,52.0533,52.0167,52.0441,44149.0
2021-05-28 13:00:00,56.83,56.84,56.79,56.8,41271.0,52.0441,52.0533,52.0075,52.0167,41271.0
2021-05-28 13:10:00,56.8,56.82,56.79,56.8,42371.0,52.0167,52.035,52.0075,52.0167,42371.0
2021-05-28 13:20:00,56.8,56.8,56.75,56.77,40816.0,52.0167,52.0167,51.9709,51.9892,40816.0
2021-05-28 13:30:00,56.76,56.8,56.74,56.75,70188.0,51.98,52.0167,51.9617,51.9709,70188.0
2021-05-28 13:40:00,56.74,56.77,56.73,56.76,53123.0,51.9617,51.9892,51.9526,51.98,53123.0
2021-05-28 13:50:00,56.75,56.75,56.71,56.73,46221.0,51.9709,51.9709,51.9343,51.9526,46221.0
2021-05-28 14:00:00,56.72,56.74,56.7,56.72,85227.0,51.9434,51.9617,51.9251,51.9434,85227.0
2021-05-28 14:10:00,56.73,56.77,56.7,56.75,54096.0,51.9526,51.9892,51.9251,51.9709,54096.0
2021-05-28 14:20:00,56.74,56.79,56.73,56.79,66615.0,51.9617,52.0075,51.9526,52.0075,66615.0
2021-05-28 14:30:00,56.79,56.79,56.74,56.76,65785.0,52.0075,52.0075,51.9617,51.98,65785.0
2021-05-28 14:40:00,56.76,56.8,56.75,56.79,38752.0,51.98,52.0167,51.9709,52.0075,38752.0
2021-05-28 14:50:00,56.79,56.81,56.76,56.78,76396.0,52.0075,52.0258,51.98,51.9984,76396.0
2021-05-28 15:00:00,56.78,56.8,56.76,56.8,58622.0,51.9984,52.0167,51.98,52.0167,58622.0
2021-05-28 15:10:00,56.8,56.8,56.76,56.77,81787.0,52.0167,52.0167,51.98,51.9892,81787.0
2021-05-28 15:20:00,56.77,56.79,56.75,56.77,65182.0,51.9892,52.0075,51.9709,51.9892,65182.0
2021-05-28 15:30:00,56.76,56.81,56.74,56.8,109784.0,51.98,52.0258,51.9617,52.0167,109784.0
2021-05-28 15:40:00,56.8,56.82,56.76,56.8,121983.0,52.0167,52.035,51.98,52.0167,121983.0
2021-05-28 15:50:00,56.81,56.82,56.72,56.76,362110.0,52.0258,52.035,51.9434,51.98,362110.0
2021-06-01 09:30:00,57.15,57.16,56.64,56.73,525992.0,52.3372,52.3464,51.8701,51.9526,525992.0
2021-06-01 09:40:00,56.74,56.74,56.48,56.48,314905.0,51.9617,51.9617,51.7236,51.7236,314905.0
2021-06-01 09:50:00,56.48,56.57,56.34,56.56,313653.0,51.7236,51.806,51.5954,51.7969,313653.0
2021-06-01 10:00:00,56.56,56.58,56.35,56.38,185841.0,51.7969,51.8152,51.6046,51.632,185841.0
2021-06-01 10:10:00,56.38,56.46,56.32,56.36,392951.0,51.632,51.7053,51.5771,51.6137,392951.0
2021-06-01 10:20:00,56.37,56.45,56.31,56.41,169930.0,51.6229,51.6961,51.5679,51.6595,169930.0
2021-06-01 10:30:00,56.41,56.42,56.31,56.39,229654.0,51.6595,51.6687,51.5679,51.6412,229654.0
2021-06-01 10:40:00,56.39,56.45,56.32,56.33,140313.0,51.6412,51.6961,51.5771,51.5863,140313.0
2021-06-01 10:50:00,56.34,56.38,56.28,56.35,210914.0,51.5954,51.632,51.5405,51.6046,210914.0
2021-06-01 11:00:00,56.34,56.38,56.33,56.37,118294.0,51.5954,51.632,51.5863,51.6229,118294.0
2021-06-01 11:10:00,56.39,56.41,56.33,56.34,84783.0,51.6412,51.6595,51.5863,51.5954,84783.0
2021-06-01 11:20:00,56.34,56.38,56.25,56.27,88611.0,51.5954,51.632,51.513,51.5313,88611.0
2021-06-01 11:30:00,56.28,56.39,56.25,56.39,200131.0,51.5405,51.6412,51.513,51.6412,200131.0
2021-06-01 11:40:00,56.38,56.42,56.36,56.4,70921.0,51.632,51.6687,51.6137,51.6504,70921.0
2021-06-01 11:50:00,56.41,56.41,56.37,56.38,78522.0,51.6595,51.6595,51.6229,51.632,78522.0
2021-06-01 12:00:00,56.39,56.43,56.37,56.38,59105.0,51.6412,51.6778,51.6229,51.632,59105.0
2021-06-01 12:10:00,56.37,56.39,56.34,56.37,50308.0,51.6229,51.6412,51.5954,51.6229,50308.0
2021-06-01 12:20:00,56.37,56.37,56.32,56.36,42008.0,51.6229,51.6229,51.5771,51.6137,42008.0
2021-06-01 12:30:00,56.35,56.36,56.32,56.33,56088.0,51.6046,51.6137,51.5771,51.5863,56088.0
2021-06-01 12:40:00,56.33,56.37,56.3,56.3,52288.0,51.5863,51.6229,51.5588,51.5588,52288.0
2021-06-01 12:50:00,56.3,56.38,56.27,56.28,204869.0,51.5588,51.632,51.5313,51.5405,204869.0
2021-06-01 13:00:00,56.29,56.34,56.28,56.32,71904.0,51.5496,51.5954,51.5405,51.5771,71904.0
2021-06-01 13:10:00,56.32,56.33,56.25,56.25,37846.0,51.5771,51.5863,51.513,51.513,37846.0
2021-06-01 13:20:00,56.25,56.29,56.23,56.23,78373.0,51.513,51.5496,51.4947,51.4947,78373.0
2021-06-01 13:30:00,56.23,56.24,56.21,56.23,87284.0,51.4947,51.5038,51.4764,51.4947,87284.0
2021-06-01 13:40:00,56.24,56.25,56.2,56.23,107849.0,51.5038,51.513,51.4672,51.4947,107849.0
2021-06-01 13:50:00,56.23,56.31,56.23,56.3,37372.0,51.4947,51.5679,51.4947,51.5588,37372.0
2021-06-01 14:00:00,56.29,56.39,56.28,56.39,62679.0,51.5496,51.6412,51.5405,51.6412,62679.0
2021-06-01 14:10:00,56.39,56.4,56.37,56.39,45992.0,51.6412,51.6504,51.6229,51.6412,45992.0
2021-06-01 14:20:00,56.38,56.39,56.32,56.32,54209.0,51.632,51.6412,51.5771,51.5771,54209.0
2021-06-01 14:30:00,56.33,56.41,56.31,56.4,57110.0,51.5863,51.6595,51.5679,51.6504,57110.0
2021-06-01 14:40:00,56.4,56.43,56.4,56.41,43555.0,51.6504,51.6778,51.6504,51.6595,43555.0
2021-06-01 14:50:00,56.42,56.42,56.36,56.39,68881.0,51.6687,51.6687,51.6137,51.6412,68881.0
2021-06-01 15:00:00,56.39,56.41,56.35,56.37,76351.0,51.6412,51.6595,51.6046,51.6229,76351.0
2021-06-01 15:10:00,56.37,56.38,56.34,56.36,145526.0,51.6229,51.632,51.5954,51.6137,145526.0
2021-06-01 15:20:00,56.36,56.4,56.34,56.35,75652.0,51.6137,51.6504,51.5954,51.6046,75652.0
2021-06-01 15:30:00,56.34,56.34,56.23,56.23,163544.0,51.5954,51.5954,51.4947,51.4947,163544.0
2021-06-01 15:40:00,56.23,56.24,56.19,56.23,233801.0,51.4947,51.5038,51.458,51.4947,233801.0
2021-06-01 15:50:00,56.24,56.31,56.14,56.27,689339.0,51.5038,51.5679,51.4123,51.5313,689339.0
2021-06-02 09:30:00,55.88,56.07,55.86,55.98,429727.0,51.1741,51.3481,51.1558,51.2657,429727.0
2021-06-02 09:40:00,55.98,56.14,55.98,56.13,223418.0,51.2657,51.4123,51.2657,51.4031,223418.0
2021-06-02 09:50:00,56.13,56.2,56.09,56.15,131007.0,51.4031,51.4672,51.3665,51.4214,131007.0
2021-06-02 10:00:00,56.15,56.15,56.04,56.11,152214.0,51.4214,51.4214,51.3207,51.3848,152214.0
2021-06-02 10:10:00,56.11,56.11,56.02,56.08,137877.0,51.3848,51.3848,51.3024,51.3573,137877.0
2021-06-02 10:20:00,56.08,56.19,56.08,56.13,88215.0,51.3573,51.458,51.3573,51.4031,88215.0
2021-06-02 10:30:00,56.14,56.22,56.1,56.12,132541.0,51.4123,51.4855,51.3756,51.3939,132541.0
2021-06-02 10:40:00,56.12,56.13,56.03,56.05,178215.0,51.3939,51.4031,51.3115,51.3298,178215.0
2021-06-02 10:50:00,56.04,56.09,56.03,56.09,109237.0,51.3207,51.3665,51.3115,51.3665,109237.0
2021-06-02 11:00:00,56.09,56.12,56.03,56.08,123760.0,51.3665,51.3939,51.3115,51.3573,123760.0
2021-06-02 11:10:00,56.08,56.18,56.08,56.18,136898.0,51.3573,51.4489,51.3573,51.4489,136898.0
2021-06-02 11:20:00,56.18,56.19,56.11,56.13,159272.0,51.4489,51.458,51.3848,51.4031,159272.0
2021-06-02 11:30:00,56.14,56.21,56.13,56.16,226321.0,51.4123,51.4764,51.4031,51.4306,226321.0
2021-06-02 11:40:00,56.16,56.21,56.15,56.18,91748.0,51.4306,51.4764,51.4214,51.4489,91748.0
2021-06-02 11:50:00,56.17,56.23,56.17,56.19,130608.0,51.4397,51.4947,51.4397,51.458,130608.0
2021-06-02 12:00:00,56.2,56.22,56.16,56.19,74771.0,51.4672,51.4855,51.4306,51.458,74771.0
2021-06-02 12:10:00,56.19,56.19,56.09,56.1,169912.0,51.458,51.458,51.3665,51.3756,169912.0
2021-06-02 12:20:00,56.11,56.17,56.1,56.15,128784.0,51.3848,51.4397,51.3756,51.4214,128784.0
2021-06-02 12:30:00,56.15,56.16,56.08,56.1,114286.0,51.4214,51.4306,51.3573,51.3756,114286.0
2021-06-02 12:40:00,56.1,56.14,56.1,56.13,62333.0,51.3756,51.4123,51.3756,51.4031,62333.0
2021-06-02 12:50:00,56.13,56.18,56.12,56.16,70438.0,51.4031,51.4489,51.3939,51.4306,70438.0
2021-06-02 13:00:00,56.17,56.19,56.11,56.14,85581.0,51.4397,51.458,51.3848,51.4123,85581.0
2021-06-02 13:10:00,56.15,56.15,56.1,56.13,43724.0,51.4214,51.4214,51.3756,51.4031,43724.0
2021-06-02 13:20:00,56.13,56.13,56.07,56.12,79012.0,51.4031,51.4031,51.3481,51.3939,79012.0
2021-06-02 13:30:00,56.11,56.13,56.08,56.12,55885.0,51.3848,51.4031,51.3573,51.3939,55885.0
2021-06-02 13:40:00,56.13,56.15,56.11,56.13,53202.0,51.4031,51.4214,51.3848,51.4031,53202.0
2021-06-02 13:50:00,56.13,56.18,56.12,56.15,86269.0,51.4031,51.4489,51.3939,51.4214,86269.0
2021-06-02 14:00:00,56.14,56.19,56.12,56.13,73827.0,51.4123,51.458,51.3939,51.4031,73827.0
2021-06-02 14:10:00,56.14,56.14,56.08,56.13,43243.0,51.4123,51.4123,51.3573,51.4031,43243.0
2021-06-02 14:20:00,56.13,56.14,56.1,56.14,44327.0,51.4031,51.4123,51.3756,51.4123,44327.0
2021-06-02 14:30:00,56.13,56.15,56.11,56.14,40697.0,51.4031,51.4214,51.3848,51.4123,40697.0
2021-06-02 14:40:00,56.15,56.15,56.12,56.13,63967.0,51.4214,51.4214,51.3939,51.4031,63967.0
2021-06-02 14:50:00,56.12,56.12,56.08,56.12,53417.0,51.3939,51.3939,51.3573,51.3939,53417.0
2021-06-02 15:00:00,56.12,56.14,56.1,56.13,62013.0,51.3939,51.4123,51.3756,51.4031,62013.0
2021-06-02 15:10:00,56.13,56.18,56.12,56.15,53468.0,51.4031,51.4489,51.3939,51.4214,53468.0
2021-06-02 15:20:00,56.16,56.17,56.13,56.13,50717.0,51.4306,51.4397,51.4031,51.4031,50717.0
2021-06-02 15:30:00,56.13,56.15,56.09,56.09,80473.0,51.4031,51.4214,51.3665,51.3665,80473.0
2021-06-02 15:40:00,56.1,56.13,56.07,56.08,140416.0,51.3756,51.4031,51.3481,51.3573,140416.0
2021-06-02 15:50:00,56.08,56.11,56.04,56.1,672855.0,51.3573,51.3848,51.3207,51.3756,672855.0
2021-06-03 09:30:00,55.78,56.11,55.73,56.03,284908.0,51.0826,51.3848,51.0368,51.3115,284908.0
2021-06-03 09:40:00,56.03,56.09,55.86,55.9,162336.0,51.3115,51.3665,51.1558,51.1925,162336.0
2021-06-03 09:50:00,55.9,55.94,55.86,55.91,166478.0,51.1925,51.2291,51.1558,51.2016,166478.0
2021-06-03 10:00:00,55.91,56.02,55.89,55.98,241050.0,51.2016,51.3024,51.1833,51.2657,241050.0
2021-06-03 10:10:00,55.98,56.14,55.98,56.13,182754.0,51.2657,51.4123,51.2657,51.4031,182754.0
2021-06-03 10:20:00,56.13,56.16,56.05,56.05,200583.0,51.4031,51.4306,51.3298,51.3298,200583.0
2021-06-03 10:30:00,56.05,56.15,56.05,56.07,99608.0,51.3298,51.4214,51.3298,51.3481,99608.0
2021-06-03 10:40:00,56.07,56.14,56.03,56.11,175132.0,51.3481,51.4123,51.3115,51.3848,175132.0
2021-06-03 10:50:00,56.12,56.19,56.11,56.19,75410.0,51.3939,51.458,51.3848,51.458,75410.0
2021-06-03 11:00:00,56.18,56.26,56.15,56.24,84765.0,51.4489,51.5221,51.4214,51.5038,84765.0
2021-06-03 11:10:00,56.25,56.26,56.12,56.14,80348.0,51.513,51.5221,51.3939,51.4123,80348.0
2021-06-03 11:20:00,56.14,56.16,56.1,56.14,97853.0,51.4123,51.4306,51.3756,51.4123,97853.0
2021-06-03 11:30:00,56.14,56.14,56.03,56.06,151602.0,51.4123,51.4123,51.3115,51.339,151602.0
2021-06-03 11:40:00,56.05,56.06,55.99,55.99,23359.0,51.3298,51.339,51.2749,51.2749,23359.0
2021-06-03 11:50:00,56.0,56.05,55.99,56.04,46672.0,51.284,51.3298,51.2749,51.3207,46672.0
2021-06-03 12:00:00,56.05,56.05,55.97,56.01,56149.0,51.3298,51.3298,51.2566,51.2932,56149.0
2021-06-03 12:10:00,56.01,56.02,55.95,55.98,59054.0,51.2932,51.3024,51.2383,51.2657,59054.0
2021-06-03 12:20:00,55.98,56.0,55.96,56.0,30659.0,51.2657,51.284,51.2474,51.284,30659.0
2021-06-03 12:30:00,55.99,56.08,55.99,56.08,54771.0,51.2749,51.3573,51.2749,51.3573,54771.0
2021-06-03 12:40:00,56.08,56.13,56.07,56.13,62985.0,51.3573,51.4031,51.3481,51.4031,62985.0
2021-06-03 12:50:00,56.13,56.2,56.12,56.2,247539.0,51.4031,51.4672,51.3939,51.4672,247539.0
2021-06-03 13:00:00,56.2,56.23,56.16,56.2,122766.0,51.4672,51.4947,51.4306,51.4672,122766.0
2021-06-03 13:10:00,56.2,56.24,56.18,56.23,89774.0,51.4672,51.5038,51.4489,51.4947,89774.0
2021-06-03 13:20:00,56.23,56.28,56.23,56.26,71309.0,51.4947,51.5405,51.4947,51.5221,71309.0
2021-06-03 13:30:00,56.26,56.27,56.22,56.27,83659.0,51.5221,51.5313,51.4855,51.5313,83659.0
2021-06-03 13:40:00,56.27,56.33,56.26,56.32,117252.0,51.5313,51.5863,51.5221,51.5771,117252.0
2021-06-03 13:50:00,56.31,56.35,56.31,56.34,39132.0,51.5679,51.6046,51.5679,51.5954,39132.0
2021-06-03 14:00:00,56.34,56.35,56.32,56.33,69802.0,51.5954,51.6046,51.5771,51.5863,69802.0
2021-06-03 14:10:00,56.34,56.38,56.33,56.38,128089.0,51.5954,51.632,51.5863,51.632,128089.0
2021-06-03 14:20:00,56.38,56.39,56.35,56.36,60552.0,51.632,51.6412,51.6046,51.6137,60552.0
2021-06-03 14:30:00,56.35,56.39,56.35,56.38,45624.0,51.6046,51.6412,51.6046,51.632,45624.0
2021-06-03 14:40:00,56.38,56.39,56.35,56.35,46497.0,51.632,51.6412,51.6046,51.6046,46497.0
2021-06-03 14:50:00,56.35,56.37,56.32,56.32,57546.0,51.6046,51.6229,51.5771,51.5771,57546.0
2021-06-03 15:00:00,56.32,56.37,56.32,56.36,46011.0,51.5771,51.6229,51.5771,51.6137,46011.0
2021-06-03 15:10:00,56.36,56.37,56.27,56.28,97039.0,51.6137,51.6229,51.5313,51.5405,97039.0
2021-06-03 15:20:00,56.28,56.29,56.22,56.29,127110.0,51.5405,51.5496,51.4855,51.5496,127110.0
2021-06-03 15:30:00,56.29,56.36,56.28,56.35,83803.0,51.5496,51.6137,51.5405,51.6046,83803.0
2021-06-03 15:40:00,56.35,56.39,56.3,56.31,131848.0,51.6046,51.6412,51.5588,51.5679,131848.0
2021-06-03 15:50:00,56.31,56.32,56.23,56.26,398488.0,51.5679,51.5771,51.4947,51.5221,398488.0
2021-06-04 09:30:00,56.64,56.72,56.57,56.65,338510.0,51.8701,51.9434,51.806,51.8793,338510.0
2021-06-04 09:40:00,56.65,56.85,56.63,56.85,253302.0,51.8793,52.0625,51.861,52.0625,253302.0
2021-06-04 09:50:00,56.86,56.94,56.77,56.81,234703.0,52.0716,52.1449,51.9892,52.0258,234703.0
2021-06-04 10:00:00,56.81,56.97,56.81,56.94,273124.0,52.0258,52.1724,52.0258,52.1449,273124.0
2021-06-04 10:10:00,56.93,56.95,56.87,56.92,172826.0,52.1357,52.154,52.0808,52.1266,172826.0
2021-06-04 10:20:00,56.91,56.94,56.82,56.82,201061.0,52.1174,52.1449,52.035,52.035,201061.0
2021-06-04 10:30:00,56.82,56.91,56.81,56.87,88616.0,52.035,52.1174,52.0258,52.0808,88616.0
2021-06-04 10:40:00,56.88,56.95,56.88,56.92,117287.0,52.0899,52.154,52.0899,52.1266,117287.0
2021-06-04 10:50:00,56.91,56.97,56.89,56.94,108700.0,52.1174,52.1724,52.0991,52.1449,108700.0
2021-06-04 11:00:00,56.94,56.98,56.9,56.98,124261.0,52.1449,52.1815,52.1083,52.1815,124261.0
2021-06-04 11:10:00,56.98,57.06,56.97,57.04,78730.0,52.1815,52.2548,52.1724,52.2365,78730.0
2021-06-04 11:20:00,57.03,57.06,57.01,57.02,42075.0,52.2273,52.2548,52.209,52.2181,42075.0
2021-06-04 11:30:00,57.01,57.04,57.0,57.01,124500.0,52.209,52.2365,52.1998,52.209,124500.0
2021-06-04 11:40:00,57.02,57.03,56.96,57.0,71662.0,52.2181,52.2273,52.1632,52.1998,71662.0
2021-06-04 11:50:00,57.0,57.05,57.0,57.03,65761.0,52.1998,52.2456,52.1998,52.2273,65761.0
2021-06-04 12:00:00,57.03,57.03,56.95,56.98,51922.0,52.2273,52.2273,52.154,52.1815,51922.0
2021-06-04 12:10:00,56.98,56.98,56.9,56.91,28380.0,52.1815,52.1815,52.1083,52.1174,28380.0
2021-06-04 12:20:00,56.91,56.91,56.89,56.9,76362.0,52.1174,52.1174,52.0991,52.1083,76362.0
2021-06-04 12:30:00,56.9,56.91,56.88,56.88,26499.0,52.1083,52.1174,52.0899,52.0899,26499.0
2021-06-04 12:40:00,56.89,56.89,56.86,56.87,33208.0,52.0991,52.0991,52.0716,52.0808,33208.0
2021-06-04 12:50:00,56.87,56.87,56.83,56.84,34378.0,52.0808,52.0808,52.0441,52.0533,34378.0
2021-06-04 13:00:00,56.84,56.85,56.82,56.83,31701.0,52.0533,52.0625,52.035,52.0441,31701.0
2021-06-04 13:10:00,56.82,56.83,56.77,56.77,32274.0,52.035,52.0441,51.9892,51.9892,32274.0
2021-06-04 13:20:00,56.77,56.79,56.75,56.77,41322.0,51.9892,52.0075,51.9709,51.9892,41322.0
2021-06-04 13:30:00,56.76,56.79,56.73,56.75,82127.0,51.98,52.0075,51.9526,51.9709,82127.0
2021-06-04 13:40:00,56.75,56.77,56.73,56.74,37397.0,51.9709,51.9892,51.9526,51.9617,37397.0
2021-06-04 13:50:00,56.74,56.75,56.71,56.72,43945.0,51.9617,51.9709,51.9343,51.9434,43945.0
2021-06-04 14:00:00,56.72,56.74,56.71,56.73,21426.0,51.9434,51.9617,51.9343,51.9526,21426.0
2021-06-04 14:10:00,56.73,56.77,56.71,56.77,34057.0,51.9526,51.9892,51.9343,51.9892,34057.0
2021-06-04 14:20:00,56.77,56.78,56.71,56.71,27491.0,51.9892,51.9984,51.9343,51.9343,27491.0
2021-06-04 14:30:00,56.72,56.74,56.7,56.72,63533.0,51.9434,51.9617,51.9251,51.9434,63533.0
2021-06-04 14:40:00,56.72,56.74,56.7,56.71,95288.0,51.9434,51.9617,51.9251,51.9343,95288.0
2021-06-04 14:50:00,56.71,56.73,56.69,56.7,42328.0,51.9343,51.9526,51.9159,51.9251,42328.0
2021-06-04 15:00:00,56.71,56.72,56.7,56.7,34392.0,51.9343,51.9434,51.9251,51.9251,34392.0
2021-06-04 15:10:00,56.71,56.77,56.7,56.76,97127.0,51.9343,51.9892,51.9251,51.98,97127.0
2021-06-04 15:20:00,56.76,56.77,56.73,56.75,74531.0,51.98,51.9892,51.9526,51.9709,74531.0
2021-06-04 15:30:00,56.75,56.77,56.72,56.76,106543.0,51.9709,51.9892,51.9434,51.98,106543.0
2021-06-04 15:40:00,56.75,56.83,56.75,56.8,129474.0,51.9709,52.0441,51.9709,52.0167,129474.0
2021-06-04 15:50:00,56.79,56.84,56.77,56.8,354532.0,52.0075,52.0533,51.9892,52.0167,354532.0
2021-06-07 09:30:00,56.62,56.67,56.54,56.54,194060.0,51.8518,51.8976,51.7786,51.7786,194060.0
2021-06-07 09:40:00,56.54,56.63,56.51,56.57,124142.0,51.7786,51.861,51.7511,51.806,124142.0
2021-06-07 09:50:00,56.58,56.64,56.57,56.62,106003.0,51.8152,51.8701,51.806,51.8518,106003.0
2021-06-07 10:00:00,56.62,56.64,56.57,56.63,66779.0,51.8518,51.8701,51.806,51.861,66779.0
2021-06-07 10:10:00,56.63,56.64,56.53,56.54,44473.0,51.861,51.8701,51.7694,51.7786,44473.0
2021-06-07 10:20:00,56.54,56.55,56.46,56.47,191853.0,51.7786,51.7877,51.7053,51.7145,191853.0
2021-06-07 10:30:00,56.47,56.54,56.46,56.48,98918.0,51.7145,51.7786,51.7053,51.7236,98918.0
2021-06-07 10:40:00,56.48,56.52,56.45,56.46,74953.0,51.7236,51.7603,51.6961,51.7053,74953.0
2021-06-07 10:50:00,56.47,56.96,56.46,56.8,657741.0,51.7145,52.1632,51.7053,52.0167,657741.0
2021-06-07 11:00:00,56.79,56.89,56.75,56.83,250820.0,52.0075,52.0991,51.9709,52.0441,250820.0
2021-06-07 11:10:00,56.83,56.92,56.78,56.89,152846.0,52.0441,52.1266,51.9984,52.0991,152846.0
2021-06-07 11:20:00,56.89,56.9,56.77,56.77,116037.0,52.0991,52.1083,51.9892,51.9892,116037.0
2021-06-07 11:30:00,56.77,56.77,56.7,56.74,71344.0,51.9892,51.9892,51.9251,51.9617,71344.0
2021-06-07 11:40:00,56.74,56.83,56.72,56.72,49265.0,51.9617,52.0441,51.9434,51.9434,49265.0
2021-06-07 11:50:00,56.72,56.72,56.63,56.63,52093.0,51.9434,51.9434,51.861,51.861,52093.0
2021-06-07 12:00:00,56.64,56.66,56.61,56.62,43153.0,51.8701,51.8885,51.8427,51.8518,43153.0
2021-06-07 12:10:00,56.62,56.65,56.61,56.64,53850.0,51.8518,51.8793,51.8427,51.8701,53850.0
2021-06-07 12:20:00,56.65,56.65,56.58,56.59,43946.0,51.8793,51.8793,51.8152,51.8244,43946.0
2021-06-07 12:30:00,56.58,56.63,56.56,56.62,84981.0,51.8152,51.861,51.7969,51.8518,84981.0
2021-06-07 12:40:00,56.62,56.64,56.59,56.6,50885.0,51.8518,51.8701,51.8244,51.8335,50885.0
2021-06-07 12:50:00,56.6,56.62,56.57,56.57,55604.0,51.8335,51.8518,51.806,51.806,55604.0
2021-06-07 13:00:00,56.57,56.64,56.57,56.62,58224.0,51.806,51.8701,51.806,51.8518,58224.0
2021-06-07 13:10:00,56.62,56.63,56.56,56.61,74806.0,51.8518,51.861,51.7969,51.8427,74806.0
2021-06-07 13:20:00,56.6,56.7,56.58,56.68,95813.0,51.8335,51.9251,51.8152,51.9068,95813.0
2021-06-07 13:30:00,56.67,56.76,56.64,56.64,126419.0,51.8976,51.98,51.8701,51.8701,126419.0
2021-06-07 13:40:00,56.63,56.64,56.56,56.58,124007.0,51.861,51.8701,51.7969,51.8152,124007.0
2021-06-07 13:50:00,56.59,56.59,56.5,56.52,91183.0,51.8244,51.8244,51.7419,51.7603,91183.0
2021-06-07 14:00:00,56.52,56.53,56.43,56.45,147406.0,51.7603,51.7694,51.6778,51.6961,147406.0
2021-06-07 14:10:00,56.45,56.48,56.42,56.45,104650.0,51.6961,51.7236,51.6687,51.6961,104650.0
2021-06-07 14:20:00,56.45,56.48,56.43,56.46,79909.0,51.6961,51.7236,51.6778,51.7053,79909.0
2021-06-07 14:30:00,56.45,56.47,56.4,56.43,117913.0,51.6961,51.7145,51.6504,51.6778,117913.0
2021-06-07 14:40:00,56.43,56.47,56.42,56.46,72701.0,51.6778,51.7145,51.6687,51.7053,72701.0
2021-06-07 14:50:00,56.46,56.46,56.38,56.4,94934.0,51.7053,51.7053,51.632,51.6504,94934.0
2021-06-07 15:00:00,56.39,56.43,56.39,56.42,74516.0,51.6412,51.6778,51.6412,51.6687,74516.0
2021-06-07 15:10:00,56.43,56.44,56.41,56.44,53689.0,51.6778,51.687,51.6595,51.687,53689.0
2021-06-07 15:20:00,56.43,56.45,56.41,56.44,127993.0,51.6778,51.6961,51.6595,51.687,127993.0
2021-06-07 15:30:00,56.44,56.44,56.39,56.41,155971.0,51.687,51.687,51.6412,51.6595,155971.0
2021-06-07 15:40:00,56.41,56.44,56.39,56.41,169520.0,51.6595,51.687,51.6412,51.6595,169520.0
2021-06-07 15:50:00,56.42,56.48,56.34,56.4,807800.0,51.6687,51.7236,51.5954,51.6504,807800.0
2021-06-08 09:30:00,56.8,56.8,56.6,56.69,307505.0,52.0167,52.0167,51.8335,51.9159,307505.0
2021-06-08 09:40:00,56.69,56.71,56.46,56.47,232839.0,51.9159,51.9343,51.7053,51.7145,232839.0
2021-06-08 09:50:00,56.47,56.47,56.37,56.39,311857.0,51.7145,51.7145,51.6229,51.6412,311857.0
2021-06-08 10:00:00,56.4,56.53,56.39,56.52,142917.0,51.6504,51.7694,51.6412,51.7603,142917.0
2021-06-08 10:10:00,56.53,56.53,56.41,56.41,133381.0,51.7694,51.7694,51.6595,51.6595,133381.0
2021-06-08 10:20:00,56.41,56.43,56.24,56.29,136529.0,51.6595,51.6778,51.5038,51.5496,136529.0
2021-06-08 10:30:00,56.28,56.3,56.19,56.21,101408.0,51.5405,51.5588,51.458,51.4764,101408.0
2021-06-08 10:40:00,56.22,56.29,56.22,56.27,88689.0,51.4855,51.5496,51.4855,51.5313,88689.0
2021-06-08 10:50:00,56.27,56.27,56.14,56.15,127776.0,51.5313,51.5313,51.4123,51.4214,127776.0
2021-06-08 11:00:00,56.15,56.23,56.14,56.2,79842.0,51.4214,51.4947,51.4123,51.4672,79842.0
2021-06-08 11:10:00,56.19,56.21,56.1,56.11,95719.0,51.458,51.4764,51.3756,51.3848,95719.0
2021-06-08 11:20:00,56.1,56.11,56.01,56.04,98190.0,51.3756,51.3848,51.2932,51.3207,98190.0
2021-06-08 11:30:00,56.04,56.1,56.01,56.06,145252.0,51.3207,51.3756,51.2932,51.339,145252.0
2021-06-08 11:40:00,56.05,56.09,56.04,56.07,61959.0,51.3298,51.3665,51.3207,51.3481,61959.0
2021-06-08 11:50:00,56.06,56.07,55.95,55.98,129081.0,51.339,51.3481,51.2383,51.2657,129081.0
2021-06-08 12:00:00,55.97,55.99,55.94,55.97,100496.0,51.2566,51.2749,51.2291,51.2566,100496.0
2021-06-08 12:10:00,55.97,55.98,55.92,55.95,67200.0,51.2566,51.2657,51.2108,51.2383,67200.0
2021-06-08 12:20:00,55.96,55.96,55.93,55.95,95998.0,51.2474,51.2474,51.2199,51.2383,95998.0
2021-06-08 12:30:00,55.95,56.02,55.94,55.95,69257.0,51.2383,51.3024,51.2291,51.2383,69257.0
2021-06-08 12:40:00,55.95,55.97,55.91,55.96,94169.0,51.2383,51.2566,51.2016,51.2474,94169.0
2021-06-08 12:50:00,55.95,56.04,55.95,56.04,75756.0,51.2383,51.3207,51.2383,51.3207,75756.0
2021-06-08 13:00:00,56.04,56.08,56.01,56.07,60259.0,51.3207,51.3573,51.2932,51.3481,60259.0
2021-06-08 13:10:00,56.07,56.13,56.06,56.12,65358.0,51.3481,51.4031,51.339,51.3939,65358.0
2021-06-08 13:20:00,56.12,56.18,56.11,56.13,84440.0,51.3939,51.4489,51.3848,51.4031,84440.0
2021-06-08 13:30:00,56.13,56.16,56.12,56.13,38814.0,51.4031,51.4306,51.3939,51.4031,38814.0
2021-06-08 13:40:00,56.13,56.18,56.12,56.16,50465.0,51.4031,51.4489,51.3939,51.4306,50465.0
2021-06-08 13:50:00,56.16,56.16,56.08,56.1,64881.0,51.4306,51.4306,51.3573,51.3756,64881.0
2021-06-08 14:00:00,56.11,56.14,56.07,56.11,71359.0,51.3848,51.4123,51.3481,51.3848,71359.0
2021-06-08 14:10:00,56.11,56.15,56.1,56.14,67956.0,51.3848,51.4214,51.3756,51.4123,67956.0
2021-06-08 14:20:00,56.13,56.18,56.12,56.16,47662.0,51.4031,51.4489,51.3939,51.4306,47662.0
2021-06-08 14:30:00,56.16,56.2,56.16,56.17,55340.0,51.4306,51.4672,51.4306,51.4397,55340.0
2021-06-08 14:40:00,56.18,56.19,56.14,56.18,61673.0,51.4489,51.458,51.4123,51.4489,61673.0
2021-06-08 14:50:00,56.19,56.25,56.17,56.24,77779.0,51.458,51.513,51.4397,51.5038,77779.0
2021-06-08 15:00:00,56.24,56.29,56.24,56.25,71095.0,51.5038,51.5496,51.5038,51.513,71095.0
2021-06-08 15:10:00,56.26,56.3,56.25,56.3,47577.0,51.5221,51.5588,51.513,51.5588,47577.0
2021-06-08 15:20:00,56.3,56.3,56.26,56.28,49150.0,51.5588,51.5588,51.5221,51.5405,49150.0
2021-06-08 15:30:00,56.27,56.29,56.25,56.27,102687.0,51.5313,51.5496,51.513,51.5313,102687.0
2021-06-08 15:40:00,56.26,56.31,56.25,56.3,128980.0,51.5221,51.5679,51.513,51.5588,128980.0
2021-06-08 15:50:00,56.29,56.33,56.26,56.32,338790.0,51.5496,51.5863,51.5221,51.5771,338790.0
2021-06-09 09:30:00,56.96,57.08,56.86,57.06,442250.0,52.1632,52.2731,52.0716,52.2548,442250.0
2021-06-09 09:40:00,57.05,57.23,57.05,57.23,276916.0,52.2456,52.4105,52.2456,52.4105,276916.0
2021-06-09 09:50:00,57.22,57.36,57.21,57.3,392022.0,52.4013,52.5295,52.3921,52.4746,392022.0
2021-06-09 10:00:00,57.29,57.29,57.15,57.2,170338.0,52.4654,52.4654,52.3372,52.383,170338.0
2021-06-09 10:10:00,57.19,57.34,57.16,57.34,311600.0,52.3738,52.5112,52.3464,52.5112,311600.0
2021-06-09 10:20:00,57.34,57.47,57.32,57.45,706703.0,52.5112,52.6302,52.4929,52.6119,706703.0
2021-06-09 10:30:00,57.45,57.62,57.4,57.62,360434.0,52.6119,52.7676,52.5661,52.7676,360434.0
2021-06-09 10:40:00,57.61,57.61,57.49,57.54,156073.0,52.7585,52.7585,52.6486,52.6944,156073.0
2021-06-09 10:50:00,57.55,57.55,57.43,57.44,144628.0,52.7035,52.7035,52.5936,52.6028,144628.0
2021-06-09 11:00:00,57.44,57.46,57.38,57.42,91723.0,52.6028,52.6211,52.5478,52.5845,91723.0
2021-06-09 11:10:00,57.42,57.46,57.41,57.45,73726.0,52.5845,52.6211,52.5753,52.6119,73726.0
2021-06-09 11:20:00,57.45,57.47,57.38,57.4,77321.0,52.6119,52.6302,52.5478,52.5661,77321.0
2021-06-09 11:30:00,57.4,57.4,57.34,57.35,85735.0,52.5661,52.5661,52.5112,52.5204,85735.0
2021-06-09 11:40:00,57.35,57.35,57.22,57.23,61592.0,52.5204,52.5204,52.4013,52.4105,61592.0
2021-06-09 11:50:00,57.23,57.23,57.16,57.19,97898.0,52.4105,52.4105,52.3464,52.3738,97898.0
2021-06-09 12:00:00,57.19,57.27,57.18,57.24,81365.0,52.3738,52.4471,52.3647,52.4196,81365.0
2021-06-09 12:10:00,57.24,57.26,57.19,57.2,161023.0,52.4196,52.4379,52.3738,52.383,161023.0
2021-06-09 12:20:00,57.21,57.23,57.18,57.23,29812.0,52.3921,52.4105,52.3647,52.4105,29812.0
2021-06-09 12:30:00,57.23,57.32,57.22,57.28,71194.0,52.4105,52.4929,52.4013,52.4562,71194.0
2021-06-09 12:40:00,57.28,57.3,57.25,57.27,33588.0,52.4562,52.4746,52.4288,52.4471,33588.0
2021-06-09 12:50:00,57.27,57.3,57.24,57.26,50522.0,52.4471,52.4746,52.4196,52.4379,50522.0
2021-06-09 13:00:00,57.27,57.33,57.26,57.33,68235.0,52.4471,52.502,52.4379,52.502,68235.0
2021-06-09 13:10:00,57.33,57.36,57.31,57.33,70184.0,52.502,52.5295,52.4837,52.502,70184.0
2021-06-09 13:20:00,57.33,57.4,57.33,57.4,39502.0,52.502,52.5661,52.502,52.5661,39502.0
2021-06-09 13:30:00,57.4,57.43,57.39,57.41,79575.0,52.5661,52.5936,52.557,52.5753,79575.0
2021-06-09 13:40:00,57.41,57.42,57.36,57.39,77774.0,52.5753,52.5845,52.5295,52.557,77774.0
2021-06-09 13:50:00,57.4,57.4,57.35,57.36,107214.0,52.5661,52.5661,52.5204,52.5295,107214.0
2021-06-09 14:00:00,57.37,57.4,57.35,57.36,98136.0,52.5387,52.5661,52.5204,52.5295,98136.0
2021-06-09 14:10:00,57.37,57.44,57.36,57.44,39227.0,52.5387,52.6028,52.5295,52.6028,39227.0
2021-06-09 14:20:00,57.43,57.48,57.43,57.48,48851.0,52.5936,52.6394,52.5936,52.6394,48851.0
2021-06-09 14:30:00,57.47,57.49,57.43,57.47,96624.0,52.6302,52.6486,52.5936,52.6302,96624.0
2021-06-09 14:40:00,57.47,57.48,57.44,57.47,75250.0,52.6302,52.6394,52.6028,52.6302,75250.0
2021-06-09 14:50:00,57.47,57.47,57.41,57.46,83785.0,52.6302,52.6302,52.5753,52.6211,83785.0
2021-06-09 15:00:00,57.45,57.47,57.41,57.46,91424.0,52.6119,52.6302,52.5753,52.6211,91424.0
2021-06-09 15:10:00,57.45,57.5,57.43,57.5,74459.0,52.6119,52.6577,52.5936,52.6577,74459.0
2021-06-09 15:20:00,57.5,57.51,57.44,57.46,184298.0,52.6577,52.6669,52.6028,52.6211,184298.0
2021-06-09 15:30:00,57.46,57.5,57.42,57.48,165930.0,52.6211,52.6577,52.5845,52.6394,165930.0
2021-06-09 15:40:00,57.48,57.52,57.45,57.48,255325.0,52.6394,52.676,52.6119,52.6394,255325.0
2021-06-09 15:50:00,57.47,57.66,57.44,57.61,891905.0,52.6302,52.8042,52.6028,52.7585,891905.0
2021-06-10 09:30:00,58.16,58.38,57.95,58.36,509449.0,53.2621,53.4636,53.0698,53.4453,509449.0
2021-06-10 09:40:00,58.36,58.56,58.36,58.55,174772.0,53.4453,53.6285,53.4453,53.6193,174772.0
2021-06-10 09:50:00,58.55,58.65,58.54,58.59,168843.0,53.6193,53.7109,53.6101,53.6559,168843.0
2021-06-10 10:00:00,58.59,58.6,58.39,58.43,204208.0,53.6559,53.6651,53.4728,53.5094,204208.0
2021-06-10 10:10:00,58.43,58.54,58.37,58.49,174888.0,53.5094,53.6101,53.4545,53.5644,174888.0
2021-06-10 10:20:00,58.48,58.5,58.39,58.43,146411.0,53.5552,53.5735,53.4728,53.5094,146411.0
2021-06-10 10:30:00,58.44,58.53,58.42,58.43,126752.0,53.5186,53.601,53.5002,53.5094,126752.0
2021-06-10 10:40:00,58.42,58.44,58.19,58.23,215108.0,53.5002,53.5186,53.2896,53.3262,215108.0
2021-06-10 10:50:00,58.23,58.35,58.21,58.31,137283.0,53.3262,53.4361,53.3079,53.3995,137283.0
2021-06-10 11:00:00,58.31,58.31,58.21,58.27,71360.0,53.3995,53.3995,53.3079,53.3629,71360.0
2021-06-10 11:10:00,58.27,58.39,58.25,58.39,107134.0,53.3629,53.4728,53.3446,53.4728,107134.0
2021-06-10 11:20:00,58.4,58.49,58.37,58.47,117889.0,53.4819,53.5644,53.4545,53.546,117889.0
2021-06-10 11:30:00,58.46,58.55,58.44,58.54,252599.0,53.5369,53.6193,53.5186,53.6101,252599.0
2021-06-10 11:40:00,58.55,58.61,58.54,58.57,106245.0,53.6193,53.6742,53.6101,53.6376,106245.0
2021-06-10 11:50:00,58.57,58.58,58.54,58.57,78253.0,53.6376,53.6468,53.6101,53.6376,78253.0
2021-06-10 12:00:00,58.58,58.6,58.54,58.54,57864.0,53.6468,53.6651,53.6101,53.6101,57864.0
2021-06-10 12:10:00,58.55,58.55,58.51,58.55,56864.0,53.6193,53.6193,53.5827,53.6193,56864.0
2021-06-10 12:20:00,58.55,58.55,58.5,58.51,64860.0,53.6193,53.6193,53.5735,53.5827,64860.0
2021-06-10 12:30:00,58.51,58.58,58.49,58.58,74446.0,53.5827,53.6468,53.5644,53.6468,74446.0
2021-06-10 12:40:00,58.58,58.59,58.55,58.58,45417.0,53.6468,53.6559,53.6193,53.6468,45417.0
2021-06-10 12:50:00,58.59,58.62,58.57,58.58,74521.0,53.6559,53.6834,53.6376,53.6468,74521.0
2021-06-10 13:00:00,58.58,58.62,58.56,58.6,65847.0,53.6468,53.6834,53.6285,53.6651,65847.0
2021-06-10 13:10:00,58.6,58.65,58.59,58.63,60099.0,53.6651,53.7109,53.6559,53.6926,60099.0
2021-06-10 13:20:00,58.62,58.63,58.58,58.61,60746.0,53.6834,53.6926,53.6468,53.6742,60746.0
2021-06-10 13:30:00,58.61,58.68,58.6,58.68,82805.0,53.6742,53.7384,53.6651,53.7384,82805.0
2021-06-10 13:40:00,58.68,58.75,58.67,58.72,72515.0,53.7384,53.8025,53.7292,53.775,72515.0
2021-06-10 13:50:00,58.71,58.76,58.71,58.74,94419.0,53.7658,53.8116,53.7658,53.7933,94419.0
2021-06-10 14:00:00,58.75,58.78,58.72,58.75,94638.0,53.8025,53.8299,53.775,53.8025,94638.0
2021-06-10 14:10:00,58.75,58.76,58.72,58.75,62233.0,53.8025,53.8116,53.775,53.8025,62233.0
2021-06-10 14:20:00,58.75,58.77,58.72,58.76,73467.0,53.8025,53.8208,53.775,53.8116,73467.0
2021-06-10 14:30:00,58.75,58.79,58.75,58.76,95447.0,53.8025,53.8391,53.8025,53.8116,95447.0
2021-06-10 14:40:00,58.77,58.77,58.73,58.75,95481.0,53.8208,53.8208,53.7841,53.8025,95481.0
2021-06-10 14:50:00,58.75,58.78,58.74,58.78,92840.0,53.8025,53.8299,53.7933,53.8299,92840.0
2021-06-10 15:00:00,58.78,58.81,58.74,58.79,166581.0,53.8299,53.8574,53.7933,53.8391,166581.0
2021-06-10 15:10:00,58.79,58.8,58.74,58.76,90464.0,53.8391,53.8482,53.7933,53.8116,90464.0
2021-06-10 15:20:00,58.76,58.81,58.69,58.76,326624.0,53.8116,53.8574,53.7475,53.8116,326624.0
2021-06-10 15:30:00,58.76,58.86,58.73,58.8,334408.0,53.8116,53.9032,53.7841,53.8482,334408.0
2021-06-10 15:40:00,58.8,58.86,58.78,58.85,361405.0,53.8482,53.9032,53.8299,53.894,361405.0
2021-06-10 15:50:00,58.85,58.88,58.84,58.84,627216.0,53.894,53.9215,53.8849,53.8849,627216.0
2021-06-11 09:30:00,59.13,59.15,58.82,58.83,780986.0,54.1505,54.1688,53.8666,53.8757,780986.0
2021-06-11 09:40:00,58.83,59.01,58.82,58.96,244028.0,53.8757,54.0406,53.8666,53.9948,244028.0
2021-06-11 09:50:00,58.96,58.98,58.78,58.82,163199.0,53.9948,54.0131,53.8299,53.8666,163199.0
2021-06-11 10:00:00,58.82,58.89,58.81,58.86,236923.0,53.8666,53.9307,53.8574,53.9032,236923.0
2021-06-11 10:10:00,58.87,58.93,58.81,58.89,138429.0,53.9124,53.9673,53.8574,53.9307,138429.0
2021-06-11 10:20:00,58.89,58.91,58.85,58.88,124412.0,53.9307,53.949,53.894,53.9215,124412.0
2021-06-11 10:30:00,58.88,58.89,58.83,58.84,229723.0,53.9215,53.9307,53.8757,53.8849,229723.0
2021-06-11 10:40:00,58.84,58.91,58.74,58.79,296674.0,53.8849,53.949,53.7933,53.8391,296674.0
2021-06-11 10:50:00,58.79,58.82,58.75,58.81,373652.0,53.8391,53.8666,53.8025,53.8574,373652.0
2021-06-11 11:00:00,58.82,58.89,58.76,58.78,287368.0,53.8666,53.9307,53.8116,53.8299,287368.0
2021-06-11 11:10:00,58.78,58.79,58.71,58.74,177937.0,53.8299,53.8391,53.7658,53.7933,177937.0
2021-06-11 11:20:00,58.73,58.8,58.72,58.8,89922.0,53.7841,53.8482,53.775,53.8482,89922.0
2021-06-11 11:30:00,58.79,58.86,58.72,58.73,162985.0,53.8391,53.9032,53.775,53.7841,162985.0
2021-06-11 11:40:00,58.73,58.73,58.63,58.64,62218.0,53.7841,53.7841,53.6926,53.7017,62218.0
2021-06-11 11:50:00,58.63,58.64,58.57,58.58,68247.0,53.6926,53.7017,53.6376,53.6468,68247.0
2021-06-11 12:00:00,58.58,58.6,58.53,58.54,45562.0,53.6468,53.6651,53.601,53.6101,45562.0
2021-06-11 12:10:00,58.54,58.59,58.53,58.58,49287.0,53.6101,53.6559,53.601,53.6468,49287.0
2021-06-11 12:20:00,58.58,58.63,58.56,58.62,42575.0,53.6468,53.6926,53.6285,53.6834,42575.0
2021-06-11 12:30:00,58.61,58.65,58.6,58.64,86767.0,53.6742,53.7109,53.6651,53.7017,86767.0
2021-06-11 12:40:00,58.63,58.67,58.63,58.66,48954.0,53.6926,53.7292,53.6926,53.72,48954.0
2021-06-11 12:50:00,58.67,58.7,58.65,58.65,62595.0,53.7292,53.7567,53.7109,53.7109,62595.0
2021-06-11 13:00:00,58.66,58.67,58.61,58.61,62503.0,53.72,53.7292,53.6742,53.6742,62503.0
2021-06-11 13:10:00,58.61,58.65,58.61,58.63,87601.0,53.6742,53.7109,53.6742,53.6926,87601.0
2021-06-11 13:20:00,58.62,58.65,58.61,58.65,41539.0,53.6834,53.7109,53.6742,53.7109,41539.0
2021-06-11 13:30:00,58.65,58.7,58.63,58.69,82240.0,53.7109,53.7567,53.6926,53.7475,82240.0
2021-06-11 13:40:00,58.69,58.73,58.68,58.7,94325.0,53.7475,53.7841,53.7384,53.7567,94325.0
2021-06-11 13:50:00,58.71,58.73,58.69,58.73,65898.0,53.7658,53.7841,53.7475,53.7841,65898.0
2021-06-11 14:00:00,58.73,58.75,58.72,58.75,57613.0,53.7841,53.8025,53.775,53.8025,57613.0
2021-06-11 14:10:00,58.75,58.75,58.71,58.74,49901.0,53.8025,53.8025,53.7658,53.7933,49901.0
2021-06-11 14:20:00,58.74,58.78,58.73,58.77,49257.0,53.7933,53.8299,53.7841,53.8208,49257.0
2021-06-11 14:30:00,58.77,58.8,58.76,58.77,54161.0,53.8208,53.8482,53.8116,53.8208,54161.0
2021-06-11 14:40:00,58.78,58.78,58.72,58.72,68399.0,53.8299,53.8299,53.775,53.775,68399.0
2021-06-11 14:50:00,58.72,58.72,58.66,58.7,71289.0,53.775,53.775,53.72,53.7567,71289.0
2021-06-11 15:00:00,58.69,58.71,58.68,58.69,94281.0,53.7475,53.7658,53.7384,53.7475,94281.0
2021-06-11 15:10:00,58.69,58.71,58.68,58.69,73110.0,53.7475,53.7658,53.7384,53.7475,73110.0
2021-06-11 15:20:00,58.7,58.73,58.69,58.69,133435.0,53.7567,53.7841,53.7475,53.7475,133435.0
2021-06-11 15:30:00,58.69,58.74,58.68,58.71,227177.0,53.7475,53.7933,53.7384,53.7658,227177.0
2021-06-11 15:40:00,58.71,58.73,58.69,58.72,267617.0,53.7658,53.7841,53.7475,53.775,267617.0
2021-06-11 15:50:00,58.72,58.78,58.7,58.77,592935.0,53.775,53.8299,53.7567,53.8208,592935.0
2021-06-14 09:30:00,58.96,58.97,58.67,58.71,282628.0,53.9948,54.0039,53.7292,53.7658,282628.0
2021-06-14 09:40:00,58.72,58.76,58.68,58.69,297206.0,53.775,53.8116,53.7384,53.7475,297206.0
2021-06-14 09:50:00,58.7,58.75,58.66,58.69,173206.0,53.7567,53.8025,53.72,53.7475,173206.0
2021-06-14 10:00:00,58.7,58.7,58.57,58.66,174808.0,53.7567,53.7567,53.6376,53.72,174808.0
2021-06-14 10:10:00,58.65,58.68,58.55,58.58,121297.0,53.7109,53.7384,53.6193,53.6468,121297.0
2021-06-14 10:20:00,58.58,58.71,58.57,58.66,121902.0,53.6468,53.7658,53.6376,53.72,121902.0
2021-06-14 10:30:00,58.65,58.7,58.57,58.68,100085.0,53.7109,53.7567,53.6376,53.7384,100085.0
2021-06-14 10:40:00,58.68,58.71,58.61,58.69,165188.0,53.7384,53.7658,53.6742,53.7475,165188.0
2021-06-14 10:50:00,58.7,58.74,58.64,58.69,203974.0,53.7567,53.7933,53.7017,53.7475,203974.0
2021-06-14 11:00:00,58.69,58.85,58.68,58.79,187333.0,53.7475,53.894,53.7384,53.8391,187333.0
2021-06-14 11:10:00,58.8,58.9,58.79,58.87,164649.0,53.8482,53.9398,53.8391,53.9124,164649.0
2021-06-14 11:20:00,58.88,58.89,58.73,58.77,166569.0,53.9215,53.9307,53.7841,53.8208,166569.0
2021-06-14 11:30:00,58.76,58.82,58.67,58.69,163981.0,53.8116,53.8666,53.7292,53.7475,163981.0
2021-06-14 11:40:00,58.7,58.73,58.66,58.68,174040.0,53.7567,53.7841,53.72,53.7384,174040.0
2021-06-14 11:50:00,58.68,58.72,58.67,58.69,68999.0,53.7384,53.775,53.7292,53.7475,68999.0
2021-06-14 12:00:00,58.69,58.71,58.66,58.68,44364.0,53.7475,53.7658,53.72,53.7384,44364.0
2021-06-14 12:10:00,58.68,58.69,58.64,58.66,39260.0,53.7384,53.7475,53.7017,53.72,39260.0
2021-06-14 12:20:00,58.66,58.68,58.63,58.64,62634.0,53.72,53.7384,53.6926,53.7017,62634.0
2021-06-14 12:30:00,58.63,58.65,58.59,58.59,43329.0,53.6926,53.7109,53.6559,53.6559,43329.0
2021-06-14 12:40:00,58.59,58.6,58.58,58.6,34799.0,53.6559,53.6651,53.6468,53.6651,34799.0
2021-06-14 12:50:00,58.6,58.6,58.55,58.58,74337.0,53.6651,53.6651,53.6193,53.6468,74337.0
2021-06-14 13:00:00,58.58,58.95,58.32,58.44,823991.0,53.6468,53.9856,53.4087,53.5186,823991.0
2021-06-14 13:10:00,58.44,58.51,58.44,58.51,68048.0,53.5186,53.5827,53.5186,53.5827,68048.0
2021-06-14 13:20:00,58.5,58.53,58.48,58.51,41245.0,53.5735,53.601,53.5552,53.5827,41245.0
2021-06-14 13:30:00,58.52,58.53,58.47,58.48,39732.0,53.5918,53.601,53.546,53.5552,39732.0
2021-06-14 13:40:00,58.48,58.51,58.45,58.51,50656.0,53.5552,53.5827,53.5277,53.5827,50656.0
2021-06-14 13:50:00,58.51,58.52,58.47,58.51,41411.0,53.5827,53.5918,53.546,53.5827,41411.0
2021-06-14 14:00:00,58.52,58.53,58.5,58.51,27279.0,53.5918,53.601,53.5735,53.5827,27279.0
2021-06-14 14:10:00,58.51,58.57,58.51,58.55,74836.0,53.5827,53.6376,53.5827,53.6193,74836.0
2021-06-14 14:20:00,58.54,58.55,58.53,58.54,41454.0,53.6101,53.6193,53.601,53.6101,41454.0
2021-06-14 14:30:00,58.54,58.56,58.53,58.54,69763.0,53.6101,53.6285,53.601,53.6101,69763.0
2021-06-14 14:40:00,58.55,58.61,58.54,58.58,113677.0,53.6193,53.6742,53.6101,53.6468,113677.0
2021-06-14 14:50:00,58.59,58.59,58.54,58.56,77585.0,53.6559,53.6559,53.6101,53.6285,77585.0
2021-06-14 15:00:00,58.57,58.61,58.56,58.6,65328.0,53.6376,53.6742,53.6285,53.6651,65328.0
2021-06-14 15:10:00,58.6,58.62,58.58,58.59,93577.0,53.6651,53.6834,53.6468,53.6559,93577.0
2021-06-14 15:20:00,58.6,58.67,58.58,58.66,163435.0,53.6651,53.7292,53.6468,53.72,163435.0
2021-06-14 15:30:00,58.66,58.68,58.63,58.66,133558.0,53.72,53.7384,53.6926,53.72,133558.0
2021-06-14 15:40:00,58.66,58.72,58.65,58.69,249673.0,53.72,53.775,53.7109,53.7475,249673.0
2021-06-14 15:50:00,58.69,58.77,58.66,58.77,349643.0,53.7475,53.8208,53.72,53.8208,349643.0
2021-06-15 09:30:00,58.99,59.01,58.75,58.83,305821.0,54.0222,54.0406,53.8025,53.8757,305821.0
2021-06-15 09:40:00,58.83,58.88,58.79,58.85,238235.0,53.8757,53.9215,53.8391,53.894,238235.0
2021-06-15 09:50:00,58.85,58.86,58.69,58.69,117523.0,53.894,53.9032,53.7475,53.7475,117523.0
2021-06-15 10:00:00,58.7,58.72,58.64,58.67,85012.0,53.7567,53.775,53.7017,53.7292,85012.0
2021-06-15 10:10:00,58.67,58.67,58.59,58.64,98473.0,53.7292,53.7292,53.6559,53.7017,98473.0
2021-06-15 10:20:00,58.64,58.72,58.62,58.69,154856.0,53.7017,53.775,53.6834,53.7475,154856.0
2021-06-15 10:30:00,58.68,58.73,58.62,58.66,158184.0,53.7384,53.7841,53.6834,53.72,158184.0
2021-06-15 10:40:00,58.66,58.72,58.63,58.71,83696.0,53.72,53.775,53.6926,53.7658,83696.0
2021-06-15 10:50:00,58.7,58.78,58.67,58.73,120886.0,53.7567,53.8299,53.7292,53.7841,120886.0
2021-06-15 11:00:00,58.72,58.74,58.66,58.68,71383.0,53.775,53.7933,53.72,53.7384,71383.0
2021-06-15 11:10:00,58.68,58.69,58.66,58.69,166603.0,53.7384,53.7475,53.72,53.7475,166603.0
2021-06-15 11:20:00,58.69,58.69,58.63,58.67,107647.0,53.7475,53.7475,53.6926,53.7292,107647.0
2021-06-15 11:30:00,58.66,58.7,58.59,58.61,242806.0,53.72,53.7567,53.6559,53.6742,242806.0
2021-06-15 11:40:00,58.61,58.64,58.6,58.62,114052.0,53.6742,53.7017,53.6651,53.6834,114052.0
2021-06-15 11:50:00,58.62,58.63,58.59,58.61,59865.0,53.6834,53.6926,53.6559,53.6742,59865.0
2021-06-15 12:00:00,58.62,58.63,58.58,58.61,81798.0,53.6834,53.6926,53.6468,53.6742,81798.0
2021-06-15 12:10:00,58.61,58.64,58.6,58.62,196077.0,53.6742,53.7017,53.6651,53.6834,196077.0
2021-06-15 12:20:00,58.63,58.65,58.59,58.63,84436.0,53.6926,53.7109,53.6559,53.6926,84436.0
2021-06-15 12:30:00,58.63,58.68,58.61,58.67,77953.0,53.6926,53.7384,53.6742,53.7292,77953.0
2021-06-15 12:40:00,58.67,58.69,58.65,58.69,51901.0,53.7292,53.7475,53.7109,53.7475,51901.0
2021-06-15 12:50:00,58.68,58.69,58.64,58.68,40946.0,53.7384,53.7475,53.7017,53.7384,40946.0
2021-06-15 13:00:00,58.68,58.68,58.65,58.65,41412.0,53.7384,53.7384,53.7109,53.7109,41412.0
2021-06-15 13:10:00,58.66,58.68,58.64,58.68,40988.0,53.72,53.7384,53.7017,53.7384,40988.0
2021-06-15 13:20:00,58.68,58.68,58.66,58.68,35572.0,53.7384,53.7384,53.72,53.7384,35572.0
2021-06-15 13:30:00,58.67,58.7,58.66,58.69,34229.0,53.7292,53.7567,53.72,53.7475,34229.0
2021-06-15 13:40:00,58.69,58.72,58.67,58.69,149450.0,53.7475,53.775,53.7292,53.7475,149450.0
2021-06-15 13:50:00,58.7,58.71,58.67,58.69,69708.0,53.7567,53.7658,53.7292,53.7475,69708.0
2021-06-15 14:00:00,58.68,58.71,58.68,58.69,91273.0,53.7384,53.7658,53.7384,53.7475,91273.0
2021-06-15 14:10:00,58.7,58.7,58.66,58.69,39614.0,53.7567,53.7567,53.72,53.7475,39614.0
2021-06-15 14:20:00,58.69,58.7,58.67,58.7,24606.0,53.7475,53.7567,53.7292,53.7567,24606.0
2021-06-15 14:30:00,58.7,58.71,58.69,58.71,65549.0,53.7567,53.7658,53.7475,53.7658,65549.0
2021-06-15 14:40:00,58.71,58.74,58.69,58.74,68754.0,53.7658,53.7933,53.7475,53.7933,68754.0
2021-06-15 14:50:00,58.74,58.78,58.73,58.73,65459.0,53.7933,53.8299,53.7841,53.7841,65459.0
2021-06-15 15:00:00,58.73,58.74,58.68,58.71,48715.0,53.7841,53.7933,53.7384,53.7658,48715.0
2021-06-15 15:10:00,58.71,58.75,58.7,58.72,59290.0,53.7658,53.8025,53.7567,53.775,59290.0
2021-06-15 15:20:00,58.73,58.76,58.71,58.75,63857.0,53.7841,53.8116,53.7658,53.8025,63857.0
2021-06-15 15:30:00,58.75,58.79,58.73,58.79,136292.0,53.8025,53.8391,53.7841,53.8391,136292.0
2021-06-15 15:40:00,58.79,58.87,58.76,58.87,377655.0,53.8391,53.9124,53.8116,53.9124,377655.0
2021-06-15 15:50:00,58.87,58.87,58.74,58.84,764509.0,53.9124,53.9124,53.7933,53.8849,764509.0
2021-06-16 09:30:00,58.86,59.13,58.85,59.13,153880.0,53.9032,54.1505,53.894,54.1505,153880.0
2021-06-16 09:40:00,59.13,59.26,59.13,59.18,235425.0,54.1505,54.2695,54.1505,54.1962,235425.0
2021-06-16 09:50:00,59.2,59.3,59.14,59.29,77738.0,54.2146,54.3061,54.1596,54.297,77738.0
2021-06-16 10:00:00,59.29,59.31,59.18,59.24,82054.0,54.297,54.3153,54.1962,54.2512,82054.0
2021-06-16 10:10:00,59.24,59.27,59.2,59.27,73569.0,54.2512,54.2787,54.2146,54.2787,73569.0
2021-06-16 10:20:00,59.27,59.34,59.26,59.32,74157.0,54.2787,54.3428,54.2695,54.3245,74157.0
2021-06-16 10:30:00,59.32,59.32,59.24,59.28,60941.0,54.3245,54.3245,54.2512,54.2878,60941.0
2021-06-16 10:40:00,59.27,59.28,59.16,59.19,79709.0,54.2787,54.2878,54.1779,54.2054,79709.0
2021-06-16 10:50:00,59.19,59.25,59.15,59.21,185733.0,54.2054,54.2603,54.1688,54.2237,185733.0
2021-06-16 11:00:00,59.21,59.22,59.13,59.17,156490.0,54.2237,54.2329,54.1505,54.1871,156490.0
2021-06-16 11:10:00,59.16,59.25,59.16,59.25,101770.0,54.1779,54.2603,54.1779,54.2603,101770.0
2021-06-16 11:20:00,59.26,59.29,59.12,59.17,426204.0,54.2695,54.297,54.1413,54.1871,426204.0
2021-06-16 11:30:00,59.17,59.17,59.04,59.08,461422.0,54.1871,54.1871,54.068,54.1047,461422.0
2021-06-16 11:40:00,59.07,59.1,59.01,59.05,110739.0,54.0955,54.123,54.0406,54.0772,110739.0
2021-06-16 11:50:00,59.06,59.08,59.03,59.05,62574.0,54.0863,54.1047,54.0589,54.0772,62574.0
2021-06-16 12:00:00,59.05,59.07,59.03,59.05,58491.0,54.0772,54.0955,54.0589,54.0772,58491.0
2021-06-16 12:10:00,59.05,59.07,58.98,58.98,127227.0,54.0772,54.0955,54.0131,54.0131,127227.0
2021-06-16 12:20:00,58.98,59.02,58.95,58.98,77030.0,54.0131,54.0497,53.9856,54.0131,77030.0
2021-06-16 12:30:00,58.98,58.99,58.9,58.92,72375.0,54.0131,54.0222,53.9398,53.9581,72375.0
2021-06-16 12:40:00,58.92,58.95,58.9,58.93,218797.0,53.9581,53.9856,53.9398,53.9673,218797.0
2021-06-16 12:50:00,58.93,58.95,58.9,58.93,82616.0,53.9673,53.9856,53.9398,53.9673,82616.0
2021-06-16 13:00:00,58.93,58.95,58.89,58.91,60134.0,53.9673,53.9856,53.9307,53.949,60134.0
2021-06-16 13:10:00,58.91,58.93,58.88,58.9,57589.0,53.949,53.9673,53.9215,53.9398,57589.0
2021-06-16 13:20:00,58.91,58.93,58.87,58.9,57475.0,53.949,53.9673,53.9124,53.9398,57475.0
2021-06-16 13:30:00,58.9,58.91,58.86,58.88,49195.0,53.9398,53.949,53.9032,53.9215,49195.0
2021-06-16 13:40:00,58.89,58.93,58.85,58.87,64062.0,53.9307,53.9673,53.894,53.9124,64062.0
2021-06-16 13:50:00,58.87,58.91,58.85,58.91,66493.0,53.9124,53.949,53.894,53.949,66493.0
2021-06-16 14:00:00,58.9,58.9,58.45,58.61,231045.0,53.9398,53.9398,53.5277,53.6742,231045.0
2021-06-16 14:10:00,58.6,58.61,58.44,58.47,119745.0,53.6651,53.6742,53.5186,53.546,119745.0
2021-06-16 14:20:00,58.47,58.59,58.43,58.56,93939.0,53.546,53.6559,53.5094,53.6285,93939.0
2021-06-16 14:30:00,58.57,58.57,58.4,58.4,247142.0,53.6376,53.6376,53.4819,53.4819,247142.0
2021-06-16 14:40:00,58.41,58.42,58.28,58.4,170758.0,53.4911,53.5002,53.372,53.4819,170758.0
2021-06-16 14:50:00,58.4,58.6,58.39,58.56,165185.0,53.4819,53.6651,53.4728,53.6285,165185.0
2021-06-16 15:00:00,58.55,58.63,58.53,58.61,90556.0,53.6193,53.6926,53.601,53.6742,90556.0
2021-06-16 15:10:00,58.61,58.64,58.56,58.57,69468.0,53.6742,53.7017,53.6285,53.6376,69468.0
2021-06-16 15:20:00,58.57,58.61,58.51,58.6,133457.0,53.6376,53.6742,53.5827,53.6651,133457.0
2021-06-16 15:30:00,58.59,58.59,58.5,58.53,127511.0,53.6559,53.6559,53.5735,53.601,127511.0
2021-06-16 15:40:00,58.53,58.6,58.47,58.51,189383.0,53.601,53.6651,53.546,53.5827,189383.0
2021-06-16 15:50:00,58.51,58.51,58.39,58.43,462276.0,53.5827,53.5827,53.4728,53.5094,462276.0
2021-06-17 09:30:00,58.06,58.14,57.9,57.92,346175.0,53.1706,53.2438,53.024,53.0424,346175.0
2021-06-17 09:40:00,57.93,58.07,57.87,58.06,358973.0,53.0515,53.1797,52.9966,53.1706,358973.0
2021-06-17 09:50:00,58.07,58.2,58.05,58.16,106477.0,53.1797,53.2988,53.1614,53.2621,106477.0
2021-06-17 10:00:00,58.17,58.22,58.11,58.2,151498.0,53.2713,53.3171,53.2164,53.2988,151498.0
2021-06-17 10:10:00,58.2,58.22,58.15,58.22,73832.0,53.2988,53.3171,53.253,53.3171,73832.0
2021-06-17 10:20:00,58.21,58.34,58.21,58.32,61373.0,53.3079,53.427,53.3079,53.4087,61373.0
2021-06-17 10:30:00,58.32,58.42,58.28,58.36,98182.0,53.4087,53.5002,53.372,53.4453,98182.0
2021-06-17 10:40:00,58.36,58.36,58.25,58.33,129766.0,53.4453,53.4453,53.3446,53.4178,129766.0
2021-06-17 10:50:00,58.33,58.4,58.32,58.35,92408.0,53.4178,53.4819,53.4087,53.4361,92408.0
2021-06-17 11:00:00,58.35,58.39,58.29,58.29,51262.0,53.4361,53.4728,53.3812,53.3812,51262.0
2021-06-17 11:10:00,58.29,58.34,58.23,58.3,40582.0,53.3812,53.427,53.3262,53.3904,40582.0
2021-06-17 11:20:00,58.3,58.33,58.24,58.33,73396.0,53.3904,53.4178,53.3354,53.4178,73396.0
2021-06-17 11:30:00,58.33,58.38,58.28,58.31,56968.0,53.4178,53.4636,53.372,53.3995,56968.0
2021-06-17 11:40:00,58.32,58.35,58.3,58.34,39219.0,53.4087,53.4361,53.3904,53.427,39219.0
2021-06-17 11:50:00,58.34,58.37,58.18,58.18,35158.0,53.427,53.4545,53.2805,53.2805,35158.0
2021-06-17 12:00:00,58.19,58.2,58.12,58.14,93475.0,53.2896,53.2988,53.2255,53.2438,93475.0
2021-06-17 12:10:00,58.14,58.18,58.1,58.1,71763.0,53.2438,53.2805,53.2072,53.2072,71763.0
2021-06-17 12:20:00,58.11,58.11,58.02,58.02,48848.0,53.2164,53.2164,53.1339,53.1339,48848.0
2021-06-17 12:30:00,58.01,58.08,58.0,58.07,95104.0,53.1248,53.1889,53.1156,53.1797,95104.0
2021-06-17 12:40:00,58.07,58.09,58.05,58.06,51482.0,53.1797,53.198,53.1614,53.1706,51482.0
2021-06-17 12:50:00,58.06,58.14,58.04,58.12,72051.0,53.1706,53.2438,53.1522,53.2255,72051.0
2021-06-17 13:00:00,58.12,58.22,58.12,58.21,29284.0,53.2255,53.3171,53.2255,53.3079,29284.0
2021-06-17 13:10:00,58.2,58.21,58.14,58.15,34474.0,53.2988,53.3079,53.2438,53.253,34474.0
2021-06-17 13:20:00,58.15,58.21,58.14,58.2,30149.0,53.253,53.3079,53.2438,53.2988,30149.0
2021-06-17 13:30:00,58.2,58.22,58.18,58.19,45279.0,53.2988,53.3171,53.2805,53.2896,45279.0
2021-06-17 13:40:00,58.19,58.29,58.18,58.27,44368.0,53.2896,53.3812,53.2805,53.3629,44368.0
2021-06-17 13:50:00,58.28,58.31,58.27,58.3,36485.0,53.372,53.3995,53.3629,53.3904,36485.0
2021-06-17 14:00:00,58.3,58.36,58.3,58.33,30871.0,53.3904,53.4453,53.3904,53.4178,30871.0
2021-06-17 14:10:00,58.34,58.39,58.33,58.37,49047.0,53.427,53.4728,53.4178,53.4545,49047.0
2021-06-17 14:20:00,58.37,58.38,58.32,58.36,58001.0,53.4545,53.4636,53.4087,53.4453,58001.0
2021-06-17 14:30:00,58.37,58.43,58.37,58.41,52679.0,53.4545,53.5094,53.4545,53.4911,52679.0
2021-06-17 14:40:00,58.41,58.42,58.37,58.38,69087.0,53.4911,53.5002,53.4545,53.4636,69087.0
2021-06-17 14:50:00,58.38,58.39,58.33,58.33,55844.0,53.4636,53.4728,53.4178,53.4178,55844.0
2021-06-17 15:00:00,58.32,58.4,58.32,58.39,123397.0,53.4087,53.4819,53.4087,53.4728,123397.0
2021-06-17 15:10:00,58.39,58.39,58.32,58.33,163017.0,53.4728,53.4728,53.4087,53.4178,163017.0
2021-06-17 15:20:00,58.33,58.36,58.31,58.35,122628.0,53.4178,53.4453,53.3995,53.4361,122628.0
2021-06-17 15:30:00,58.35,58.4,58.32,58.38,130891.0,53.4361,53.4819,53.4087,53.4636,130891.0
2021-06-17 15:40:00,58.38,58.46,58.37,58.4,291068.0,53.4636,53.5369,53.4545,53.4819,291068.0
2021-06-17 15:50:00,58.4,58.44,58.35,58.35,577876.0,53.4819,53.5186,53.4361,53.4361,577876.0
2021-06-18 09:30:00,57.83,57.97,57.73,57.89,616534.0,52.9599,53.0881,52.8684,53.0149,616534.0
2021-06-18 09:40:00,57.88,58.04,57.8,58.03,322733.0,53.0057,53.1522,52.9325,53.1431,322733.0
2021-06-18 09:50:00,58.02,58.1,57.82,58.0,247961.0,53.1339,53.2072,52.9508,53.1156,247961.0
2021-06-18 10:00:00,58.01,58.04,57.94,58.01,178084.0,53.1248,53.1522,53.0607,53.1248,178084.0
2021-06-18 10:10:00,58.02,58.02,57.78,57.83,148416.0,53.1339,53.1339,52.9141,52.9599,148416.0
2021-06-18 10:20:00,57.83,57.86,57.73,57.8,257058.0,52.9599,52.9874,52.8684,52.9325,257058.0
2021-06-18 10:30:00,57.8,57.81,57.66,57.79,128653.0,52.9325,52.9416,52.8042,52.9233,128653.0
2021-06-18 10:40:00,57.8,57.84,57.76,57.83,295852.0,52.9325,52.9691,52.8958,52.9599,295852.0
2021-06-18 10:50:00,57.82,57.84,57.73,57.76,290988.0,52.9508,52.9691,52.8684,52.8958,290988.0
2021-06-18 11:00:00,57.75,57.78,57.67,57.75,251971.0,52.8867,52.9141,52.8134,52.8867,251971.0
2021-06-18 11:10:00,57.75,57.8,57.73,57.76,169388.0,52.8867,52.9325,52.8684,52.8958,169388.0
2021-06-18 11:20:00,57.75,57.76,57.57,57.57,359680.0,52.8867,52.8958,52.7218,52.7218,359680.0
2021-06-18 11:30:00,57.58,57.84,57.57,57.82,471793.0,52.731,52.9691,52.7218,52.9508,471793.0
2021-06-18 11:40:00,57.8,57.85,57.79,57.85,67544.0,52.9325,52.9782,52.9233,52.9782,67544.0
2021-06-18 11:50:00,57.85,57.89,57.82,57.82,42591.0,52.9782,53.0149,52.9508,52.9508,42591.0
2021-06-18 12:00:00,57.82,57.84,57.79,57.84,49288.0,52.9508,52.9691,52.9233,52.9691,49288.0
2021-06-18 12:10:00,57.83,57.88,57.78,57.78,50808.0,52.9599,53.0057,52.9141,52.9141,50808.0
2021-06-18 12:20:00,57.78,57.78,57.71,57.75,111511.0,52.9141,52.9141,52.85,52.8867,111511.0
2021-06-18 12:30:00,57.75,57.77,57.72,57.73,46675.0,52.8867,52.905,52.8592,52.8684,46675.0
2021-06-18 12:40:00,57.74,57.76,57.7,57.73,50662.0,52.8775,52.8958,52.8409,52.8684,50662.0
2021-06-18 12:50:00,57.73,57.78,57.71,57.77,43548.0,52.8684,52.9141,52.85,52.905,43548.0
2021-06-18 13:00:00,57.77,57.8,57.74,57.76,68223.0,52.905,52.9325,52.8775,52.8958,68223.0
2021-06-18 13:10:00,57.75,57.81,57.74,57.78,39206.0,52.8867,52.9416,52.8775,52.9141,39206.0
2021-06-18 13:20:00,57.77,57.78,57.72,57.74,70086.0,52.905,52.9141,52.8592,52.8775,70086.0
2021-06-18 13:30:00,57.73,57.79,57.73,57.78,48381.0,52.8684,52.9233,52.8684,52.9141,48381.0
2021-06-18 13:40:00,57.79,57.8,57.73,57.74,55295.0,52.9233,52.9325,52.8684,52.8775,55295.0
2021-06-18 13:50:00,57.74,57.82,57.73,57.79,51233.0,52.8775,52.9508,52.8684,52.9233,51233.0
2021-06-18 14:00:00,57.78,57.87,57.78,57.86,49074.0,52.9141,52.9966,52.9141,52.9874,49074.0
2021-06-18 14:10:00,57.86,57.87,57.82,57.86,44585.0,52.9874,52.9966,52.9508,52.9874,44585.0
2021-06-18 14:20:00,57.86,57.89,57.84,57.89,75008.0,52.9874,53.0149,52.9691,53.0149,75008.0
2021-06-18 14:30:00,57.89,57.92,57.87,57.91,61749.0,53.0149,53.0424,52.9966,53.0332,61749.0
2021-06-18 14:40:00,57.91,57.96,57.91,57.96,38270.0,53.0332,53.079,53.0332,53.079,38270.0
2021-06-18 14:50:00,57.96,57.98,57.93,57.95,49562.0,53.079,53.0973,53.0515,53.0698,49562.0
2021-06-18 15:00:00,57.95,58.04,57.95,58.02,97606.0,53.0698,53.1522,53.0698,53.1339,97606.0
2021-06-18 15:10:00,58.02,58.06,58.0,58.05,66598.0,53.1339,53.1706,53.1156,53.1614,66598.0
2021-06-18 15:20:00,58.05,58.1,58.05,58.08,36794.0,53.1614,53.2072,53.1614,53.1889,36794.0
2021-06-18 15:30:00,58.07,58.1,57.99,58.02,99657.0,53.1797,53.2072,53.1065,53.1339,99657.0
2021-06-18 15:40:00,58.02,58.04,57.94,57.95,147877.0,53.1339,53.1522,53.0607,53.0698,147877.0
2021-06-18 15:50:00,57.97,58.6,57.96,58.39,2222518.0,53.0881,53.6651,53.079,53.4728,2222518.0
2021-06-21 09:30:00,58.2,58.36,57.98,58.02,370021.0,53.2988,53.4453,53.0973,53.1339,370021.0
2021-06-21 09:40:00,58.01,58.19,57.98,58.1,116602.0,53.1248,53.2896,53.0973,53.2072,116602.0
2021-06-21 09:50:00,58.1,58.17,57.98,58.17,103364.0,53.2072,53.2713,53.0973,53.2713,103364.0
2021-06-21 10:00:00,58.17,58.4,58.16,58.4,116625.0,53.2713,53.4819,53.2621,53.4819,116625.0
2021-06-21 10:10:00,58.4,58.4,58.31,58.35,167189.0,53.4819,53.4819,53.3995,53.4361,167189.0
2021-06-21 10:20:00,58.34,58.37,58.18,58.22,78898.0,53.427,53.4545,53.2805,53.3171,78898.0
2021-06-21 10:30:00,58.21,58.34,58.2,58.29,161966.0,53.3079,53.427,53.2988,53.3812,161966.0
2021-06-21 10:40:00,58.3,58.33,58.24,58.33,145543.0,53.3904,53.4178,53.3354,53.4178,145543.0
2021-06-21 10:50:00,58.34,58.35,58.25,58.28,103879.0,53.427,53.4361,53.3446,53.372,103879.0
2021-06-21 11:00:00,58.29,58.38,58.28,58.32,79748.0,53.3812,53.4636,53.372,53.4087,79748.0
2021-06-21 11:10:00,58.31,58.41,58.25,58.4,108818.0,53.3995,53.4911,53.3446,53.4819,108818.0
2021-06-21 11:20:00,58.4,58.46,58.38,58.42,128303.0,53.4819,53.5369,53.4636,53.5002,128303.0
2021-06-21 11:30:00,58.41,58.46,58.4,58.44,87315.0,53.4911,53.5369,53.4819,53.5186,87315.0
2021-06-21 11:40:00,58.44,58.45,58.31,58.31,149018.0,53.5186,53.5277,53.3995,53.3995,149018.0
2021-06-21 11:50:00,58.32,58.36,58.28,58.34,170241.0,53.4087,53.4453,53.372,53.427,170241.0
2021-06-21 12:00:00,58.34,58.36,58.33,58.35,53492.0,53.427,53.4453,53.4178,53.4361,53492.0
2021-06-21 12:10:00,58.35,58.36,58.33,58.33,71146.0,53.4361,53.4453,53.4178,53.4178,71146.0
2021-06-21 12:20:00,58.33,58.35,58.29,58.34,78545.0,53.4178,53.4361,53.3812,53.427,78545.0
2021-06-21 12:30:00,58.35,58.37,58.33,58.34,74483.0,53.4361,53.4545,53.4178,53.427,74483.0
2021-06-21 12:40:00,58.34,58.36,58.31,58.31,49922.0,53.427,53.4453,53.3995,53.3995,49922.0
2021-06-21 12:50:00,58.31,58.34,58.28,58.29,48344.0,53.3995,53.427,53.372,53.3812,48344.0
2021-06-21 13:00:00,58.29,58.32,58.28,58.3,33422.0,53.3812,53.4087,53.372,53.3904,33422.0
2021-06-21 13:10:00,58.31,58.31,58.28,58.3,26815.0,53.3995,53.3995,53.372,53.3904,26815.0
2021-06-21 13:20:00,58.3,58.33,58.27,58.3,63398.0,53.3904,53.4178,53.3629,53.3904,63398.0
2021-06-21 13:30:00,58.3,58.33,58.3,58.3,35995.0,53.3904,53.4178,53.3904,53.3904,35995.0
2021-06-21 13:40:00,58.3,58.34,58.29,58.32,60618.0,53.3904,53.427,53.3812,53.4087,60618.0
2021-06-21 13:50:00,58.32,58.36,58.25,58.25,95763.0,53.4087,53.4453,53.3446,53.3446,95763.0
2021-06-21 14:00:00,58.25,58.29,58.24,58.27,79779.0,53.3446,53.3812,53.3354,53.3629,79779.0
2021-06-21 14:10:00,58.28,58.32,58.26,58.3,53255.0,53.372,53.4087,53.3537,53.3904,53255.0
2021-06-21 14:20:00,58.3,58.31,58.27,58.29,56554.0,53.3904,53.3995,53.3629,53.3812,56554.0
2021-06-21 14:30:00,58.29,58.29,58.24,58.29,56991.0,53.3812,53.3812,53.3354,53.3812,56991.0
2021-06-21 14:40:00,58.29,58.32,58.27,58.28,69808.0,53.3812,53.4087,53.3629,53.372,69808.0
2021-06-21 14:50:00,58.29,58.32,58.27,58.27,109869.0,53.3812,53.4087,53.3629,53.3629,109869.0
2021-06-21 15:00:00,58.27,58.29,58.25,58.29,107921.0,53.3629,53.3812,53.3446,53.3812,107921.0
2021-06-21 15:10:00,58.29,58.32,58.27,58.29,109287.0,53.3812,53.4087,53.3629,53.3812,109287.0
2021-06-21 15:20:00,58.29,58.31,58.26,58.3,108239.0,53.3812,53.3995,53.3537,53.3904,108239.0
2021-06-21 15:30:00,58.3,58.31,58.26,58.28,169440.0,53.3904,53.3995,53.3537,53.372,169440.0
2021-06-21 15:40:00,58.29,58.3,58.24,58.25,139496.0,53.3812,53.3904,53.3354,53.3446,139496.0
2021-06-21 15:50:00,58.26,58.33,58.22,58.32,419695.0,53.3537,53.4178,53.3171,53.4087,419695.0
2021-06-22 09:30:00,58.16,58.32,58.12,58.23,259438.0,53.2621,53.4087,53.2255,53.3262,259438.0
2021-06-22 09:40:00,58.24,58.24,58.06,58.12,179105.0,53.3354,53.3354,53.1706,53.2255,179105.0
2021-06-22 09:50:00,58.12,58.2,58.05,58.05,75123.0,53.2255,53.2988,53.1614,53.1614,75123.0
2021-06-22 10:00:00,58.05,58.13,57.98,58.09,117871.0,53.1614,53.2347,53.0973,53.198,117871.0
2021-06-22 10:10:00,58.1,58.15,58.07,58.11,92524.0,53.2072,53.253,53.1797,53.2164,92524.0
2021-06-22 10:20:00,58.11,58.13,57.97,57.99,83938.0,53.2164,53.2347,53.0881,53.1065,83938.0
2021-06-22 10:30:00,58.0,58.06,57.98,58.02,111886.0,53.1156,53.1706,53.0973,53.1339,111886.0
2021-06-22 10:40:00,58.03,58.03,57.95,57.95,158435.0,53.1431,53.1431,53.0698,53.0698,158435.0
2021-06-22 10:50:00,57.95,58.03,57.95,58.02,87188.0,53.0698,53.1431,53.0698,53.1339,87188.0
2021-06-22 11:00:00,58.01,58.08,58.01,58.07,49192.0,53.1248,53.1889,53.1248,53.1797,49192.0
2021-06-22 11:10:00,58.08,58.18,58.08,58.1,127696.0,53.1889,53.2805,53.1889,53.2072,127696.0
2021-06-22 11:20:00,58.1,58.14,58.09,58.1,127683.0,53.2072,53.2438,53.198,53.2072,127683.0
2021-06-22 11:30:00,58.1,58.12,57.98,57.98,53557.0,53.2072,53.2255,53.0973,53.0973,53557.0
2021-06-22 11:40:00,57.98,57.98,57.88,57.89,58886.0,53.0973,53.0973,53.0057,53.0149,58886.0
2021-06-22 11:50:00,57.89,57.92,57.86,57.89,38747.0,53.0149,53.0424,52.9874,53.0149,38747.0
2021-06-22 12:00:00,57.89,57.93,57.88,57.93,63305.0,53.0149,53.0515,53.0057,53.0515,63305.0
2021-06-22 12:10:00,57.93,57.93,57.89,57.91,45461.0,53.0515,53.0515,53.0149,53.0332,45461.0
2021-06-22 12:20:00,57.9,57.97,57.9,57.96,47605.0,53.024,53.0881,53.024,53.079,47605.0
2021-06-22 12:30:00,57.97,57.97,57.91,57.92,39816.0,53.0881,53.0881,53.0332,53.0424,39816.0
2021-06-22 12:40:00,57.91,57.92,57.89,57.9,20701.0,53.0332,53.0424,53.0149,53.024,20701.0
2021-06-22 12:50:00,57.89,57.9,57.85,57.85,39182.0,53.0149,53.024,52.9782,52.9782,39182.0
2021-06-22 13:00:00,57.85,57.86,57.83,57.84,39724.0,52.9782,52.9874,52.9599,52.9691,39724.0
2021-06-22 13:10:00,57.84,57.87,57.83,57.85,45721.0,52.9691,52.9966,52.9599,52.9782,45721.0
2021-06-22 13:20:00,57.84,57.86,57.83,57.84,31731.0,52.9691,52.9874,52.9599,52.9691,31731.0
2021-06-22 13:30:00,57.84,57.87,57.82,57.86,52481.0,52.9691,52.9966,52.9508,52.9874,52481.0
2021-06-22 13:40:00,57.85,57.86,57.82,57.82,37661.0,52.9782,52.9874,52.9508,52.9508,37661.0
2021-06-22 13:50:00,57.82,57.84,57.77,57.79,43195.0,52.9508,52.9691,52.905,52.9233,43195.0
2021-06-22 14:00:00,57.79,57.79,57.72,57.74,90572.0,52.9233,52.9233,52.8592,52.8775,90572.0
2021-06-22 14:10:00,57.73,57.77,57.71,57.71,97728.0,52.8684,52.905,52.85,52.85,97728.0
2021-06-22 14:20:00,57.71,57.73,57.69,57.7,39945.0,52.85,52.8684,52.8317,52.8409,39945.0
2021-06-22 14:30:00,57.7,57.76,57.69,57.75,69120.0,52.8409,52.8958,52.8317,52.8867,69120.0
2021-06-22 14:40:00,57.75,57.78,57.71,57.71,109575.0,52.8867,52.9141,52.85,52.85,109575.0
2021-06-22 14:50:00,57.72,57.76,57.7,57.73,66037.0,52.8592,52.8958,52.8409,52.8684,66037.0
2021-06-22 15:00:00,57.74,57.84,57.73,57.83,163958.0,52.8775,52.9691,52.8684,52.9599,163958.0
2021-06-22 15:10:00,57.83,57.87,57.76,57.78,140149.0,52.9599,52.9966,52.8958,52.9141,140149.0
2021-06-22 15:20:00,57.78,57.87,57.77,57.87,135943.0,52.9141,52.9966,52.905,52.9966,135943.0
2021-06-22 15:30:00,57.86,57.9,57.83,57.89,101414.0,52.9874,53.024,52.9599,53.0149,101414.0
2021-06-22 15:40:00,57.89,57.94,57.87,57.9,157012.0,53.0149,53.0607,52.9966,53.024,157012.0
2021-06-22 15:50:00,57.9,57.92,57.86,57.9,337427.0,53.024,53.0424,52.9874,53.024,337427.0
2021-06-23 09:30:00,58.85,58.85,58.43,58.52,597413.0,53.894,53.894,53.5094,53.5918,597413.0
2021-06-23 09:40:00,58.53,58.6,58.42,58.47,323841.0,53.601,53.6651,53.5002,53.546,323841.0
2021-06-23 09:50:00,58.47,58.55,58.45,58.5,196809.0,53.546,53.6193,53.5277,53.5735,196809.0
2021-06-23 10:00:00,58.5,58.55,58.44,58.5,221746.0,53.5735,53.6193,53.5186,53.5735,221746.0
2021-06-23 10:10:00,58.49,58.51,58.31,58.34,281726.0,53.5644,53.5827,53.3995,53.427,281726.0
2021-06-23 10:20:00,58.34,58.39,58.22,58.22,125731.0,53.427,53.4728,53.3171,53.3171,125731.0
2021-06-23 10:30:00,58.23,58.23,58.13,58.16,103135.0,53.3262,53.3262,53.2347,53.2621,103135.0
2021-06-23 10:40:00,58.16,58.26,58.16,58.23,67074.0,53.2621,53.3537,53.2621,53.3262,67074.0
2021-06-23 10:50:00,58.23,58.27,58.15,58.16,78724.0,53.3262,53.3629,53.253,53.2621,78724.0
2021-06-23 11:00:00,58.17,58.19,57.97,58.05,222243.0,53.2713,53.2896,53.0881,53.1614,222243.0
2021-06-23 11:10:00,58.06,58.19,58.03,58.17,63469.0,53.1706,53.2896,53.1431,53.2713,63469.0
2021-06-23 11:20:00,58.17,58.19,58.09,58.12,77730.0,53.2713,53.2896,53.198,53.2255,77730.0
2021-06-23 11:30:00,58.12,58.12,58.02,58.03,92507.0,53.2255,53.2255,53.1339,53.1431,92507.0
2021-06-23 11:40:00,58.02,58.02,57.93,57.95,81087.0,53.1339,53.1339,53.0515,53.0698,81087.0
2021-06-23 11:50:00,57.95,58.0,57.94,58.0,32408.0,53.0698,53.1156,53.0607,53.1156,32408.0
2021-06-23 12:00:00,58.0,58.0,57.94,57.96,53869.0,53.1156,53.1156,53.0607,53.079,53869.0
2021-06-23 12:10:00,57.96,58.0,57.95,57.99,26390.0,53.079,53.1156,53.0698,53.1065,26390.0
2021-06-23 12:20:00,57.98,58.03,57.98,58.03,21417.0,53.0973,53.1431,53.0973,53.1431,21417.0
2021-06-23 12:30:00,58.03,58.04,57.95,57.96,57187.0,53.1431,53.1522,53.0698,53.079,57187.0
2021-06-23 12:40:00,57.95,57.98,57.94,57.94,28916.0,53.0698,53.0973,53.0607,53.0607,28916.0
2021-06-23 12:50:00,57.95,57.96,57.92,57.93,29870.0,53.0698,53.079,53.0424,53.0515,29870.0
2021-06-23 13:00:00,57.93,57.93,57.88,57.91,39155.0,53.0515,53.0515,53.0057,53.0332,39155.0
2021-06-23 13:10:00,57.91,57.93,57.9,57.93,31240.0,53.0332,53.0515,53.024,53.0515,31240.0
2021-06-23 13:20:00,57.93,57.99,57.92,57.95,57607.0,53.0515,53.1065,53.0424,53.0698,57607.0
2021-06-23 13:30:00,57.96,57.98,57.93,57.98,120462.0,53.079,53.0973,53.0515,53.0973,120462.0
2021-06-23 13:40:00,57.98,58.02,57.97,58.02,45289.0,53.0973,53.1339,53.0881,53.1339,45289.0
2021-06-23 13:50:00,58.01,58.02,57.99,58.0,47344.0,53.1248,53.1339,53.1065,53.1156,47344.0
2021-06-23 14:00:00,58.0,58.01,57.97,57.98,77586.0,53.1156,53.1248,53.0881,53.0973,77586.0
2021-06-23 14:10:00,57.98,58.03,57.98,58.02,57811.0,53.0973,53.1431,53.0973,53.1339,57811.0
2021-06-23 14:20:00,58.02,58.02,57.98,57.98,61235.0,53.1339,53.1339,53.0973,53.0973,61235.0
2021-06-23 14:30:00,57.98,57.99,57.96,57.98,64998.0,53.0973,53.1065,53.079,53.0973,64998.0
2021-06-23 14:40:00,57.98,57.99,57.94,57.95,53597.0,53.0973,53.1065,53.0607,53.0698,53597.0
2021-06-23 14:50:00,57.95,57.98,57.94,57.98,71547.0,53.0698,53.0973,53.0607,53.0973,71547.0
2021-06-23 15:00:00,57.98,57.99,57.95,57.98,96683.0,53.0973,53.1065,53.0698,53.0973,96683.0
2021-06-23 15:10:00,57.98,58.02,57.98,57.98,37089.0,53.0973,53.1339,53.0973,53.0973,37089.0
2021-06-23 15:20:00,57.98,58.0,57.97,57.98,55833.0,53.0973,53.1156,53.0881,53.0973,55833.0
2021-06-23 15:30:00,57.99,57.99,57.93,57.95,128174.0,53.1065,53.1065,53.0515,53.0698,128174.0
2021-06-23 15:40:00,57.95,57.98,57.94,57.96,129992.0,53.0698,53.0973,53.0607,53.079,129992.0
2021-06-23 15:50:00,57.95,58.04,57.95,57.98,500486.0,53.0698,53.1522,53.0698,53.0973,500486.0
2021-06-24 09:30:00,58.39,58.87,58.39,58.82,366522.0,53.4728,53.9124,53.4728,53.8666,366522.0
2021-06-24 09:40:00,58.82,58.94,58.74,58.88,142413.0,53.8666,53.9765,53.7933,53.9215,142413.0
2021-06-24 09:50:00,58.89,59.07,58.89,58.97,256804.0,53.9307,54.0955,53.9307,54.0039,256804.0
2021-06-24 10:00:00,58.97,59.08,58.91,59.03,112406.0,54.0039,54.1047,53.949,54.0589,112406.0
2021-06-24 10:10:00,59.02,59.05,58.91,59.05,103445.0,54.0497,54.0772,53.949,54.0772,103445.0
2021-06-24 10:20:00,59.05,59.07,59.02,59.05,132863.0,54.0772,54.0955,54.0497,54.0772,132863.0
2021-06-24 10:30:00,59.05,59.05,58.9,58.93,124919.0,54.0772,54.0772,53.9398,53.9673,124919.0
2021-06-24 10:40:00,58.93,58.97,58.75,58.76,172144.0,53.9673,54.0039,53.8025,53.8116,172144.0
2021-06-24 10:50:00,58.76,58.77,58.61,58.64,131189.0,53.8116,53.8208,53.6742,53.7017,131189.0
2021-06-24 11:00:00,58.63,58.67,58.52,58.53,141150.0,53.6926,53.7292,53.5918,53.601,141150.0
2021-06-24 11:10:00,58.53,58.53,58.44,58.46,65704.0,53.601,53.601,53.5186,53.5369,65704.0
2021-06-24 11:20:00,58.45,58.45,58.41,58.42,92196.0,53.5277,53.5277,53.4911,53.5002,92196.0
2021-06-24 11:30:00,58.43,58.49,58.41,58.46,86879.0,53.5094,53.5644,53.4911,53.5369,86879.0
2021-06-24 11:40:00,58.45,58.48,58.41,58.45,64561.0,53.5277,53.5552,53.4911,53.5277,64561.0
2021-06-24 11:50:00,58.45,58.48,58.42,58.43,109276.0,53.5277,53.5552,53.5002,53.5094,109276.0
2021-06-24 12:00:00,58.42,58.43,58.4,58.41,41190.0,53.5002,53.5094,53.4819,53.4911,41190.0
2021-06-24 12:10:00,58.4,58.43,58.38,58.42,49549.0,53.4819,53.5094,53.4636,53.5002,49549.0
2021-06-24 12:20:00,58.42,58.47,58.39,58.39,87437.0,53.5002,53.546,53.4728,53.4728,87437.0
2021-06-24 12:30:00,58.39,58.44,58.38,58.43,55570.0,53.4728,53.5186,53.4636,53.5094,55570.0
2021-06-24 12:40:00,58.42,58.44,58.39,58.39,55688.0,53.5002,53.5186,53.4728,53.4728,55688.0
2021-06-24 12:50:00,58.38,58.39,58.35,58.36,71868.0,53.4636,53.4728,53.4361,53.4453,71868.0
2021-06-24 13:00:00,58.36,58.38,58.35,58.36,32831.0,53.4453,53.4636,53.4361,53.4453,32831.0
2021-06-24 13:10:00,58.36,58.42,58.35,58.39,59245.0,53.4453,53.5002,53.4361,53.4728,59245.0
2021-06-24 13:20:00,58.38,58.45,58.37,58.41,37825.0,53.4636,53.5277,53.4545,53.4911,37825.0
2021-06-24 13:30:00,58.4,58.46,58.38,58.41,57633.0,53.4819,53.5369,53.4636,53.4911,57633.0
2021-06-24 13:40:00,58.42,58.42,58.33,58.33,59486.0,53.5002,53.5002,53.4178,53.4178,59486.0
2021-06-24 13:50:00,58.33,58.39,58.33,58.37,78683.0,53.4178,53.4728,53.4178,53.4545,78683.0
2021-06-24 14:00:00,58.38,58.43,58.37,58.43,141432.0,53.4636,53.5094,53.4545,53.5094,141432.0
2021-06-24 14:10:00,58.43,58.43,58.38,58.41,34853.0,53.5094,53.5094,53.4636,53.4911,34853.0
2021-06-24 14:20:00,58.41,58.45,58.4,58.43,51659.0,53.4911,53.5277,53.4819,53.5094,51659.0
2021-06-24 14:30:00,58.43,58.45,58.4,58.42,42118.0,53.5094,53.5277,53.4819,53.5002,42118.0
2021-06-24 14:40:00,58.42,58.46,58.41,58.44,42994.0,53.5002,53.5369,53.4911,53.5186,42994.0
2021-06-24 14:50:00,58.44,58.48,58.43,58.48,50777.0,53.5186,53.5552,53.5094,53.5552,50777.0
2021-06-24 15:00:00,58.48,58.48,58.43,58.43,28959.0,53.5552,53.5552,53.5094,53.5094,28959.0
2021-06-24 15:10:00,58.44,58.45,58.4,58.41,35508.0,53.5186,53.5277,53.4819,53.4911,35508.0
2021-06-24 15:20:00,58.41,58.41,58.37,58.39,55706.0,53.4911,53.4911,53.4545,53.4728,55706.0
2021-06-24 15:30:00,58.39,58.41,58.36,58.4,111255.0,53.4728,53.4911,53.4453,53.4819,111255.0
2021-06-24 15:40:00,58.4,58.43,58.39,58.4,130140.0,53.4819,53.5094,53.4728,53.4819,130140.0
2021-06-24 15:50:00,58.4,58.47,58.33,58.45,522791.0,53.4819,53.546,53.4178,53.5277,522791.0
2021-06-25 09:30:00,59.04,59.05,58.82,59.01,398916.0,54.068,54.0772,53.8666,54.0406,398916.0
2021-06-25 09:40:00,59.02,59.06,58.81,58.9,228004.0,54.0497,54.0863,53.8574,53.9398,228004.0
2021-06-25 09:50:00,58.9,59.04,58.87,59.03,270827.0,53.9398,54.068,53.9124,54.0589,270827.0
2021-06-25 10:00:00,59.04,59.09,59.0,59.01,109691.0,54.068,54.1138,54.0314,54.0406,109691.0
2021-06-25 10:10:00,59.01,59.09,58.99,59.08,190355.0,54.0406,54.1138,54.0222,54.1047,190355.0
2021-06-25 10:20:00,59.08,59.21,59.04,59.17,335526.0,54.1047,54.2237,54.068,54.1871,335526.0
2021-06-25 10:30:00,59.18,59.2,59.08,59.1,211133.0,54.1962,54.2146,54.1047,54.123,211133.0
2021-06-25 10:40:00,59.1,59.17,59.0,59.01,348762.0,54.123,54.1871,54.0314,54.0406,348762.0
2021-06-25 10:50:00,59.0,59.02,58.87,58.89,387985.0,54.0314,54.0497,53.9124,53.9307,387985.0
2021-06-25 11:00:00,58.9,58.94,58.81,58.88,268773.0,53.9398,53.9765,53.8574,53.9215,268773.0
2021-06-25 11:10:00,58.87,58.95,58.85,58.93,175309.0,53.9124,53.9856,53.894,53.9673,175309.0
2021-06-25 11:20:00,58.93,59.02,58.91,58.96,199675.0,53.9673,54.0497,53.949,53.9948,199675.0
2021-06-25 11:30:00,58.96,59.06,58.95,59.04,188932.0,53.9948,54.0863,53.9856,54.068,188932.0
2021-06-25 11:40:00,59.04,59.06,58.92,58.96,162791.0,54.068,54.0863,53.9581,53.9948,162791.0
2021-06-25 11:50:00,58.96,58.98,58.92,58.95,209843.0,53.9948,54.0131,53.9581,53.9856,209843.0
2021-06-25 12:00:00,58.94,58.95,58.91,58.94,105157.0,53.9765,53.9856,53.949,53.9765,105157.0
2021-06-25 12:10:00,58.94,58.96,58.88,58.96,162966.0,53.9765,53.9948,53.9215,53.9948,162966.0
2021-06-25 12:20:00,58.96,58.98,58.93,58.96,63943.0,53.9948,54.0131,53.9673,53.9948,63943.0
2021-06-25 12:30:00,58.96,58.99,58.94,58.98,69866.0,53.9948,54.0222,53.9765,54.0131,69866.0
2021-06-25 12:40:00,58.98,59.01,58.95,58.97,150048.0,54.0131,54.0406,53.9856,54.0039,150048.0
2021-06-25 12:50:00,58.97,59.02,58.97,59.0,45842.0,54.0039,54.0497,54.0039,54.0314,45842.0
2021-06-25 13:00:00,59.0,59.07,58.99,59.05,76030.0,54.0314,54.0955,54.0222,54.0772,76030.0
2021-06-25 13:10:00,59.05,59.06,59.0,59.05,62343.0,54.0772,54.0863,54.0314,54.0772,62343.0
2021-06-25 13:20:00,59.04,59.06,59.02,59.04,71251.0,54.068,54.0863,54.0497,54.068,71251.0
2021-06-25 13:30:00,59.04,59.05,58.99,58.99,57286.0,54.068,54.0772,54.0222,54.0222,57286.0
2021-06-25 13:40:00,58.98,59.02,58.95,59.01,106467.0,54.0131,54.0497,53.9856,54.0406,106467.0
2021-06-25 13:50:00,59.01,59.05,59.0,59.02,36970.0,54.0406,54.0772,54.0314,54.0497,36970.0
2021-06-25 14:00:00,59.03,59.04,58.98,59.0,59827.0,54.0589,54.068,54.0131,54.0314,59827.0
2021-06-25 14:10:00,59.0,59.03,58.98,59.01,38931.0,54.0314,54.0589,54.0131,54.0406,38931.0
2021-06-25 14:20:00,59.01,59.02,58.95,58.98,68782.0,54.0406,54.0497,53.9856,54.0131,68782.0
2021-06-25 14:30:00,58.98,59.0,58.96,58.98,80420.0,54.0131,54.0314,53.9948,54.0131,80420.0
2021-06-25 14:40:00,58.98,59.0,58.96,58.98,60786.0,54.0131,54.0314,53.9948,54.0131,60786.0
2021-06-25 14:50:00,58.99,59.02,58.97,58.99,140949.0,54.0222,54.0497,54.0039,54.0222,140949.0
2021-06-25 15:00:00,58.99,59.05,58.99,59.05,221222.0,54.0222,54.0772,54.0222,54.0772,221222.0
2021-06-25 15:10:00,59.05,59.09,59.03,59.05,96657.0,54.0772,54.1138,54.0589,54.0772,96657.0
2021-06-25 15:20:00,59.05,59.06,59.01,59.04,156931.0,54.0772,54.0863,54.0406,54.068,156931.0
2021-06-25 15:30:00,59.04,59.15,59.01,59.15,317073.0,54.068,54.1688,54.0406,54.1688,317073.0
2021-06-25 15:40:00,59.15,59.29,59.14,59.26,464442.0,54.1688,54.297,54.1596,54.2695,464442.0
2021-06-25 15:50:00,59.26,59.42,59.18,59.34,1406112.0,54.2695,54.416,54.1962,54.3428,1406112.0
2021-06-28 09:30:00,59.78,59.96,59.72,59.75,374229.0,54.7457,54.9106,54.6908,54.7182,374229.0
2021-06-28 09:40:00,59.76,59.89,59.73,59.8,239890.0,54.7274,54.8465,54.6999,54.764,239890.0
2021-06-28 09:50:00,59.8,59.94,59.78,59.9,121189.0,54.764,54.8922,54.7457,54.8556,121189.0
2021-06-28 10:00:00,59.91,59.99,59.91,59.97,86651.0,54.8648,54.938,54.8648,54.9197,86651.0
2021-06-28 10:10:00,59.96,60.19,59.96,60.18,265222.0,54.9106,55.1212,54.9106,55.112,265222.0
2021-06-28 10:20:00,60.18,60.29,59.78,60.28,439462.0,55.112,55.2128,54.7457,55.2036,439462.0
2021-06-28 10:30:00,60.25,60.37,60.24,60.33,221504.0,55.1761,55.286,55.167,55.2494,221504.0
2021-06-28 10:40:00,60.33,60.36,60.18,60.27,200636.0,55.2494,55.2769,55.112,55.1945,200636.0
2021-06-28 10:50:00,60.28,60.28,60.07,60.1,157239.0,55.2036,55.2036,55.0113,55.0388,157239.0
2021-06-28 11:00:00,60.09,60.21,60.06,60.17,107377.0,55.0296,55.1395,55.0021,55.1029,107377.0
2021-06-28 11:10:00,60.17,60.17,60.1,60.11,65279.0,55.1029,55.1029,55.0388,55.0479,65279.0
2021-06-28 11:20:00,60.11,60.21,60.1,60.13,150845.0,55.0479,55.1395,55.0388,55.0662,150845.0
2021-06-28 11:30:00,60.14,60.19,60.08,60.1,59533.0,55.0754,55.1212,55.0205,55.0388,59533.0
2021-06-28 11:40:00,60.09,60.14,60.05,60.14,45762.0,55.0296,55.0754,54.993,55.0754,45762.0
2021-06-28 11:50:00,60.13,60.19,60.13,60.18,49524.0,55.0662,55.1212,55.0662,55.112,49524.0
2021-06-28 12:00:00,60.18,60.21,60.15,60.2,32667.0,55.112,55.1395,55.0846,55.1303,32667.0
2021-06-28 12:10:00,60.2,60.22,60.17,60.2,45055.0,55.1303,55.1487,55.1029,55.1303,45055.0
2021-06-28 12:20:00,60.2,60.2,60.08,60.08,52845.0,55.1303,55.1303,55.0205,55.0205,52845.0
2021-06-28 12:30:00,60.08,60.09,60.02,60.02,52215.0,55.0205,55.0296,54.9655,54.9655,52215.0
2021-06-28 12:40:00,60.03,60.04,59.98,59.99,77162.0,54.9747,54.9838,54.9289,54.938,77162.0
2021-06-28 12:50:00,59.99,60.01,59.92,59.94,68302.0,54.938,54.9563,54.8739,54.8922,68302.0
2021-06-28 13:00:00,59.94,59.98,59.93,59.94,69016.0,54.8922,54.9289,54.8831,54.8922,69016.0
2021-06-28 13:10:00,59.93,60.0,59.92,60.0,58805.0,54.8831,54.9472,54.8739,54.9472,58805.0
2021-06-28 13:20:00,59.99,60.01,59.95,59.98,57477.0,54.938,54.9563,54.9014,54.9289,57477.0
2021-06-28 13:30:00,59.98,59.98,59.92,59.94,62068.0,54.9289,54.9289,54.8739,54.8922,62068.0
2021-06-28 13:40:00,59.93,59.99,59.92,59.96,62758.0,54.8831,54.938,54.8739,54.9106,62758.0
2021-06-28 13:50:00,59.96,60.0,59.96,59.98,39601.0,54.9106,54.9472,54.9106,54.9289,39601.0
2021-06-28 14:00:00,59.98,60.01,59.97,60.01,48151.0,54.9289,54.9563,54.9197,54.9563,48151.0
2021-06-28 14:10:00,60.01,60.03,59.95,59.96,62964.0,54.9563,54.9747,54.9014,54.9106,62964.0
2021-06-28 14:20:00,59.96,59.98,59.91,59.92,46475.0,54.9106,54.9289,54.8648,54.8739,46475.0
2021-06-28 14:30:00,59.92,59.95,59.91,59.92,41697.0,54.8739,54.9014,54.8648,54.8739,41697.0
2021-06-28 14:40:00,59.92,59.96,59.87,59.94,144228.0,54.8739,54.9106,54.8281,54.8922,144228.0
2021-06-28 14:50:00,59.94,59.97,59.93,59.96,56540.0,54.8922,54.9197,54.8831,54.9106,56540.0
2021-06-28 15:00:00,59.95,60.0,59.92,59.93,63851.0,54.9014,54.9472,54.8739,54.8831,63851.0
2021-06-28 15:10:00,59.92,60.02,59.91,60.0,75339.0,54.8739,54.9655,54.8648,54.9472,75339.0
2021-06-28 15:20:00,60.0,60.08,59.99,60.04,85373.0,54.9472,55.0205,54.938,54.9838,85373.0
2021-06-28 15:30:00,60.05,60.09,60.03,60.05,96607.0,54.993,55.0296,54.9747,54.993,96607.0
2021-06-28 15:40:00,60.05,60.13,60.04,60.12,146369.0,54.993,55.0662,54.9838,55.0571,146369.0
2021-06-28 15:50:00,60.12,60.15,60.02,60.08,540911.0,55.0571,55.0846,54.9655,55.0205,540911.0
2021-06-29 09:30:00,60.11,60.12,59.95,60.12,263931.0,55.0479,55.0571,54.9014,55.0571,263931.0
2021-06-29 09:40:00,60.12,60.34,60.11,60.3,169474.0,55.0571,55.2586,55.0479,55.2219,169474.0
2021-06-29 09:50:00,60.3,60.31,60.1,60.13,158135.0,55.2219,55.2311,55.0388,55.0662,158135.0
2021-06-29 10:00:00,60.14,60.17,60.08,60.14,91885.0,55.0754,55.1029,55.0205,55.0754,91885.0
2021-06-29 10:10:00,60.15,60.18,60.09,60.16,80391.0,55.0846,55.112,55.0296,55.0937,80391.0
2021-06-29 10:20:00,60.16,60.19,60.06,60.12,99016.0,55.0937,55.1212,55.0021,55.0571,99016.0
2021-06-29 10:30:00,60.12,60.22,60.11,60.15,125479.0,55.0571,55.1487,55.0479,55.0846,125479.0
2021-06-29 10:40:00,60.16,60.22,60.15,60.18,135543.0,55.0937,55.1487,55.0846,55.112,135543.0
2021-06-29 10:50:00,60.17,60.18,60.1,60.12,91692.0,55.1029,55.112,55.0388,55.0571,91692.0
2021-06-29 11:00:00,60.11,60.11,60.06,60.09,107037.0,55.0479,55.0479,55.0021,55.0296,107037.0
2021-06-29 11:10:00,60.09,60.09,59.97,60.03,58562.0,55.0296,55.0296,54.9197,54.9747,58562.0
2021-06-29 11:20:00,60.04,60.04,59.95,59.98,84754.0,54.9838,54.9838,54.9014,54.9289,84754.0
2021-06-29 11:30:00,59.98,60.02,59.93,59.95,86383.0,54.9289,54.9655,54.8831,54.9014,86383.0
2021-06-29 11:40:00,59.95,59.97,59.92,59.97,59495.0,54.9014,54.9197,54.8739,54.9197,59495.0
2021-06-29 11:50:00,59.97,59.98,59.93,59.95,52802.0,54.9197,54.9289,54.8831,54.9014,52802.0
2021-06-29 12:00:00,59.95,59.97,59.91,59.91,69430.0,54.9014,54.9197,54.8648,54.8648,69430.0
2021-06-29 12:10:00,59.91,59.97,59.91,59.97,49192.0,54.8648,54.9197,54.8648,54.9197,49192.0
2021-06-29 12:20:00,59.97,60.02,59.96,60.01,38765.0,54.9197,54.9655,54.9106,54.9563,38765.0
2021-06-29 12:30:00,60.01,60.05,59.94,60.03,186767.0,54.9563,54.993,54.8922,54.9747,186767.0
2021-06-29 12:40:00,60.03,60.09,60.01,60.08,55737.0,54.9747,55.0296,54.9563,55.0205,55737.0
2021-06-29 12:50:00,60.08,60.15,60.07,60.13,48914.0,55.0205,55.0846,55.0113,55.0662,48914.0
2021-06-29 13:00:00,60.13,60.17,60.09,60.11,200227.0,55.0662,55.1029,55.0296,55.0479,200227.0
2021-06-29 13:10:00,60.11,60.14,60.1,60.13,68348.0,55.0479,55.0754,55.0388,55.0662,68348.0
2021-06-29 13:20:00,60.13,60.15,60.11,60.15,45572.0,55.0662,55.0846,55.0479,55.0846,45572.0
2021-06-29 13:30:00,60.14,60.15,60.11,60.11,63082.0,55.0754,55.0846,55.0479,55.0479,63082.0
2021-06-29 13:40:00,60.12,60.16,60.11,60.14,63612.0,55.0571,55.0937,55.0479,55.0754,63612.0
2021-06-29 13:50:00,60.13,60.17,60.12,60.17,88505.0,55.0662,55.1029,55.0571,55.1029,88505.0
2021-06-29 14:00:00,60.17,60.23,60.16,60.22,99787.0,55.1029,55.1578,55.0937,55.1487,99787.0
2021-06-29 14:10:00,60.22,60.23,60.15,60.16,98993.0,55.1487,55.1578,55.0846,55.0937,98993.0
2021-06-29 14:20:00,60.16,60.17,60.13,60.15,87792.0,55.0937,55.1029,55.0662,55.0846,87792.0
2021-06-29 14:30:00,60.15,60.16,60.1,60.15,73731.0,55.0846,55.0937,55.0388,55.0846,73731.0
2021-06-29 14:40:00,60.15,60.17,60.09,60.1,68964.0,55.0846,55.1029,55.0296,55.0388,68964.0
2021-06-29 14:50:00,60.11,60.16,60.1,60.14,68207.0,55.0479,55.0937,55.0388,55.0754,68207.0
2021-06-29 15:00:00,60.14,60.14,60.07,60.07,87931.0,55.0754,55.0754,55.0113,55.0113,87931.0
2021-06-29 15:10:00,60.07,60.14,60.07,60.12,63991.0,55.0113,55.0754,55.0113,55.0571,63991.0
2021-06-29 15:20:00,60.12,60.13,60.1,60.13,61897.0,55.0571,55.0662,55.0388,55.0662,61897.0
2021-06-29 15:30:00,60.13,60.15,60.11,60.14,81761.0,55.0662,55.0846,55.0479,55.0754,81761.0
2021-06-29 15:40:00,60.13,60.19,60.12,60.16,143860.0,55.0662,55.1212,55.0571,55.0937,143860.0
2021-06-29 15:50:00,60.16,60.26,60.16,60.2,268876.0,55.0937,55.1853,55.0937,55.1303,268876.0
2021-06-30 09:30:00,60.06,60.25,60.05,60.15,192300.0,55.0021,55.1761,54.993,55.0846,192300.0
2021-06-30 09:40:00,60.15,60.28,60.06,60.23,160127.0,55.0846,55.2036,55.0021,55.1578,160127.0
2021-06-30 09:50:00,60.23,60.24,60.12,60.24,65531.0,55.1578,55.167,55.0571,55.167,65531.0
2021-06-30 10:00:00,60.24,60.29,60.17,60.23,103629.0,55.167,55.2128,55.1029,55.1578,103629.0
2021-06-30 10:10:00,60.22,60.22,60.12,60.13,91864.0,55.1487,55.1487,55.0571,55.0662,91864.0
2021-06-30 10:20:00,60.13,60.14,60.05,60.14,96805.0,55.0662,55.0754,54.993,55.0754,96805.0
2021-06-30 10:30:00,60.13,60.2,60.13,60.17,106279.0,55.0662,55.1303,55.0662,55.1029,106279.0
2021-06-30 10:40:00,60.16,60.17,60.07,60.13,44551.0,55.0937,55.1029,55.0113,55.0662,44551.0
2021-06-30 10:50:00,60.12,60.16,60.0,60.02,96902.0,55.0571,55.0937,54.9472,54.9655,96902.0
2021-06-30 11:00:00,60.03,60.08,60.02,60.05,109888.0,54.9747,55.0205,54.9655,54.993,109888.0
2021-06-30 11:10:00,60.05,60.06,59.88,59.92,105716.0,54.993,55.0021,54.8373,54.8739,105716.0
2021-06-30 11:20:00,59.92,60.06,59.86,60.05,209609.0,54.8739,55.0021,54.819,54.993,209609.0
2021-06-30 11:30:00,60.04,60.04,59.91,59.91,122150.0,54.9838,54.9838,54.8648,54.8648,122150.0
2021-06-30 11:40:00,59.91,59.92,59.86,59.92,34488.0,54.8648,54.8739,54.819,54.8739,34488.0
2021-06-30 11:50:00,59.92,59.93,59.85,59.85,85231.0,54.8739,54.8831,54.8098,54.8098,85231.0
2021-06-30 12:00:00,59.84,59.85,59.79,59.84,31624.0,54.8007,54.8098,54.7549,54.8007,31624.0
2021-06-30 12:10:00,59.85,59.9,59.84,59.87,34360.0,54.8098,54.8556,54.8007,54.8281,34360.0
2021-06-30 12:20:00,59.86,59.88,59.82,59.85,41059.0,54.819,54.8373,54.7823,54.8098,41059.0
2021-06-30 12:30:00,59.84,59.92,59.84,59.9,59488.0,54.8007,54.8739,54.8007,54.8556,59488.0
2021-06-30 12:40:00,59.9,59.94,59.9,59.93,39821.0,54.8556,54.8922,54.8556,54.8831,39821.0
2021-06-30 12:50:00,59.93,59.96,59.92,59.94,72793.0,54.8831,54.9106,54.8739,54.8922,72793.0
2021-06-30 13:00:00,59.94,59.96,59.94,59.95,40499.0,54.8922,54.9106,54.8922,54.9014,40499.0
2021-06-30 13:10:00,59.94,59.97,59.92,59.94,103014.0,54.8922,54.9197,54.8739,54.8922,103014.0
2021-06-30 13:20:00,59.93,59.95,59.91,59.94,73928.0,54.8831,54.9014,54.8648,54.8922,73928.0
2021-06-30 13:30:00,59.94,59.95,59.9,59.9,74439.0,54.8922,54.9014,54.8556,54.8556,74439.0
2021-06-30 13:40:00,59.91,59.94,59.88,59.91,56708.0,54.8648,54.8922,54.8373,54.8648,56708.0
2021-06-30 13:50:00,59.91,59.92,59.88,59.88,44337.0,54.8648,54.8739,54.8373,54.8373,44337.0
2021-06-30 14:00:00,59.88,59.88,59.84,59.85,61506.0,54.8373,54.8373,54.8007,54.8098,61506.0
2021-06-30 14:10:00,59.85,59.89,59.83,59.88,74747.0,54.8098,54.8465,54.7915,54.8373,74747.0
2021-06-30 14:20:00,59.88,59.91,59.83,59.83,58608.0,54.8373,54.8648,54.7915,54.7915,58608.0
2021-06-30 14:30:00,59.84,59.87,59.79,59.8,71795.0,54.8007,54.8281,54.7549,54.764,71795.0
2021-06-30 14:40:00,59.8,59.86,59.79,59.83,60763.0,54.764,54.819,54.7549,54.7915,60763.0
2021-06-30 14:50:00,59.83,59.83,59.72,59.74,97029.0,54.7915,54.7915,54.6908,54.7091,97029.0
2021-06-30 15:00:00,59.73,59.77,59.73,59.76,85925.0,54.6999,54.7366,54.6999,54.7274,85925.0
2021-06-30 15:10:00,59.76,59.79,59.72,59.74,69361.0,54.7274,54.7549,54.6908,54.7091,69361.0
2021-06-30 15:20:00,59.73,59.8,59.72,59.79,52355.0,54.6999,54.764,54.6908,54.7549,52355.0
2021-06-30 15:30:00,59.79,59.85,59.77,59.84,121225.0,54.7549,54.8098,54.7366,54.8007,121225.0
2021-06-30 15:40:00,59.83,59.91,59.83,59.88,154447.0,54.7915,54.8648,54.7915,54.8373,154447.0
2021-06-30 15:50:00,59.87,59.98,59.8,59.89,405690.0,54.8281,54.9289,54.764,54.8465,405690.0
2021-07-01 09:30:00,59.88,59.9,59.71,59.81,279196.0,54.8373,54.8556,54.6816,54.7732,279196.0
2021-07-01 09:40:00,59.8,59.94,59.74,59.87,261322.0,54.764,54.8922,54.7091,54.8281,261322.0
2021-07-01 09:50:00,59.87,60.0,59.8,60.0,138982.0,54.8281,54.9472,54.764,54.9472,138982.0
2021-07-01 10:00:00,59.98,60.16,59.94,60.15,158574.0,54.9289,55.0937,54.8922,55.0846,158574.0
2021-07-01 10:10:00,60.16,60.16,60.02,60.05,96230.0,55.0937,55.0937,54.9655,54.993,96230.0
2021-07-01 10:20:00,60.06,60.09,59.98,60.07,204163.0,55.0021,55.0296,54.9289,55.0113,204163.0
2021-07-01 10:30:00,60.07,60.13,60.01,60.05,197785.0,55.0113,55.0662,54.9563,54.993,197785.0
2021-07-01 10:40:00,60.06,60.16,60.03,60.03,70443.0,55.0021,55.0937,54.9747,54.9747,70443.0
2021-07-01 10:50:00,60.03,60.15,60.02,60.14,134798.0,54.9747,55.0846,54.9655,55.0754,134798.0
2021-07-01 11:00:00,60.14,60.18,60.08,60.1,76512.0,55.0754,55.112,55.0205,55.0388,76512.0
2021-07-01 11:10:00,60.1,60.1,60.01,60.04,63169.0,55.0388,55.0388,54.9563,54.9838,63169.0
2021-07-01 11:20:00,60.05,60.17,60.03,60.13,87210.0,54.993,55.1029,54.9747,55.0662,87210.0
2021-07-01 11:30:00,60.14,60.15,60.11,60.14,102115.0,55.0754,55.0846,55.0479,55.0754,102115.0
2021-07-01 11:40:00,60.13,60.17,60.1,60.15,56798.0,55.0662,55.1029,55.0388,55.0846,56798.0
2021-07-01 11:50:00,60.15,60.18,60.12,60.17,69435.0,55.0846,55.112,55.0571,55.1029,69435.0
2021-07-01 12:00:00,60.17,60.18,60.13,60.16,49533.0,55.1029,55.112,55.0662,55.0937,49533.0
2021-07-01 12:10:00,60.17,60.2,60.13,60.18,45065.0,55.1029,55.1303,55.0662,55.112,45065.0
2021-07-01 12:20:00,60.19,60.2,60.16,60.17,30860.0,55.1212,55.1303,55.0937,55.1029,30860.0
2021-07-01 12:30:00,60.17,60.18,60.14,60.15,64345.0,55.1029,55.112,55.0754,55.0846,64345.0
2021-07-01 12:40:00,60.15,60.16,60.11,60.12,46418.0,55.0846,55.0937,55.0479,55.0571,46418.0
2021-07-01 12:50:00,60.13,60.13,60.08,60.12,57590.0,55.0662,55.0662,55.0205,55.0571,57590.0
2021-07-01 13:00:00,60.12,60.16,60.1,60.16,48275.0,55.0571,55.0937,55.0388,55.0937,48275.0
2021-07-01 13:10:00,60.15,60.17,60.13,60.16,25907.0,55.0846,55.1029,55.0662,55.0937,25907.0
2021-07-01 13:20:00,60.16,60.2,60.15,60.19,45147.0,55.0937,55.1303,55.0846,55.1212,45147.0
2021-07-01 13:30:00,60.2,60.31,60.19,60.3,116728.0,55.1303,55.2311,55.1212,55.2219,116728.0
2021-07-01 13:40:00,60.31,60.39,60.3,60.37,90818.0,55.2311,55.3043,55.2219,55.286,90818.0
2021-07-01 13:50:00,60.38,60.38,60.31,60.31,29391.0,55.2952,55.2952,55.2311,55.2311,29391.0
2021-07-01 14:00:00,60.31,60.38,60.3,60.36,50519.0,55.2311,55.2952,55.2219,55.2769,50519.0
2021-07-01 14:10:00,60.36,60.4,60.32,60.39,70889.0,55.2769,55.3135,55.2402,55.3043,70889.0
2021-07-01 14:20:00,60.38,60.39,60.36,60.39,13507.0,55.2952,55.3043,55.2769,55.3043,13507.0
2021-07-01 14:30:00,60.39,60.44,60.38,60.42,56448.0,55.3043,55.3501,55.2952,55.3318,56448.0
2021-07-01 14:40:00,60.42,60.42,60.34,60.35,74831.0,55.3318,55.3318,55.2586,55.2677,74831.0
2021-07-01 14:50:00,60.36,60.37,60.33,60.37,84757.0,55.2769,55.286,55.2494,55.286,84757.0
2021-07-01 15:00:00,60.37,60.41,60.32,60.32,70132.0,55.286,55.3227,55.2402,55.2402,70132.0
2021-07-01 15:10:00,60.33,60.35,60.29,60.35,128591.0,55.2494,55.2677,55.2128,55.2677,128591.0
2021-07-01 15:20:00,60.35,60.4,60.35,60.37,49500.0,55.2677,55.3135,55.2677,55.286,49500.0
2021-07-01 15:30:00,60.37,60.38,60.33,60.35,92677.0,55.286,55.2952,55.2494,55.2677,92677.0
2021-07-01 15:40:00,60.34,60.37,60.26,60.3,62917.0,55.2586,55.286,55.1853,55.2219,62917.0
2021-07-01 15:50:00,60.31,60.34,60.29,60.32,194268.0,55.2311,55.2586,55.2128,55.2402,194268.0
2021-07-02 09:30:00,60.26,60.27,60.13,60.14,324480.0,55.1853,55.1945,55.0662,55.0754,324480.0
2021-07-02 09:40:00,60.15,60.19,60.06,60.09,100089.0,55.0846,55.1212,55.0021,55.0296,100089.0
2021-07-02 09:50:00,60.09,60.24,60.07,60.22,125839.0,55.0296,55.167,55.0113,55.1487,125839.0
2021-07-02 10:00:00,60.2,60.32,60.17,60.21,170055.0,55.1303,55.2402,55.1029,55.1395,170055.0
2021-07-02 10:10:00,60.21,60.23,60.14,60.2,91665.0,55.1395,55.1578,55.0754,55.1303,91665.0
2021-07-02 10:20:00,60.2,60.3,60.16,60.28,158327.0,55.1303,55.2219,55.0937,55.2036,158327.0
2021-07-02 10:30:00,60.27,60.35,60.23,60.31,126704.0,55.1945,55.2677,55.1578,55.2311,126704.0
2021-07-02 10:40:00,60.3,60.33,60.27,60.33,55689.0,55.2219,55.2494,55.1945,55.2494,55689.0
2021-07-02 10:50:00,60.33,60.4,60.32,60.34,68676.0,55.2494,55.3135,55.2402,55.2586,68676.0
2021-07-02 11:00:00,60.34,60.38,60.31,60.34,60475.0,55.2586,55.2952,55.2311,55.2586,60475.0
2021-07-02 11:10:00,60.33,60.44,60.33,60.38,98368.0,55.2494,55.3501,55.2494,55.2952,98368.0
2021-07-02 11:20:00,60.38,60.46,60.35,60.45,79501.0,55.2952,55.3685,55.2677,55.3593,79501.0
2021-07-02 11:30:00,60.46,60.55,60.42,60.5,96464.0,55.3685,55.4509,55.3318,55.4051,96464.0
2021-07-02 11:40:00,60.5,60.66,60.48,60.66,180412.0,55.4051,55.5516,55.3868,55.5516,180412.0
2021-07-02 11:50:00,60.66,60.8,60.64,60.76,82418.0,55.5516,55.6798,55.5333,55.6432,82418.0
2021-07-02 12:00:00,60.77,60.8,60.71,60.76,76810.0,55.6523,55.6798,55.5974,55.6432,76810.0
2021-07-02 12:10:00,60.76,60.8,60.75,60.79,68540.0,55.6432,55.6798,55.634,55.6707,68540.0
2021-07-02 12:20:00,60.78,60.83,60.77,60.79,58855.0,55.6615,55.7073,55.6523,55.6707,58855.0
2021-07-02 12:30:00,60.79,60.79,60.66,60.7,156234.0,55.6707,55.6707,55.5516,55.5882,156234.0
2021-07-02 12:40:00,60.71,60.77,60.7,60.76,52927.0,55.5974,55.6523,55.5882,55.6432,52927.0
2021-07-02 12:50:00,60.75,60.76,60.69,60.7,89418.0,55.634,55.6432,55.5791,55.5882,89418.0
2021-07-02 13:00:00,60.69,60.7,60.65,60.69,58766.0,55.5791,55.5882,55.5425,55.5791,58766.0
2021-07-02 13:10:00,60.69,60.71,60.66,60.69,289904.0,55.5791,55.5974,55.5516,55.5791,289904.0
2021-07-02 13:20:00,60.68,60.72,60.64,60.67,148112.0,55.5699,55.6066,55.5333,55.5608,148112.0
2021-07-02 13:30:00,60.66,60.69,60.65,60.67,39164.0,55.5516,55.5791,55.5425,55.5608,39164.0
2021-07-02 13:40:00,60.67,60.7,60.66,60.7,23719.0,55.5608,55.5882,55.5516,55.5882,23719.0
2021-07-02 13:50:00,60.7,60.7,60.65,60.68,57581.0,55.5882,55.5882,55.5425,55.5699,57581.0
2021-07-02 14:00:00,60.68,60.72,60.68,60.72,43183.0,55.5699,55.6066,55.5699,55.6066,43183.0
2021-07-02 14:10:00,60.72,60.73,60.69,60.71,29023.0,55.6066,55.6157,55.5791,55.5974,29023.0
2021-07-02 14:20:00,60.71,60.75,60.7,60.74,72210.0,55.5974,55.634,55.5882,55.6249,72210.0
2021-07-02 14:30:00,60.75,60.78,60.74,60.77,59840.0,55.634,55.6615,55.6249,55.6523,59840.0
2021-07-02 14:40:00,60.76,60.77,60.72,60.76,65353.0,55.6432,55.6523,55.6066,55.6432,65353.0
2021-07-02 14:50:00,60.75,60.76,60.69,60.72,137470.0,55.634,55.6432,55.5791,55.6066,137470.0
2021-07-02 15:00:00,60.72,60.77,60.69,60.76,138935.0,55.6066,55.6523,55.5791,55.6432,138935.0
2021-07-02 15:10:00,60.75,60.8,60.74,60.79,56657.0,55.634,55.6798,55.6249,55.6707,56657.0
2021-07-02 15:20:00,60.8,60.83,60.78,60.81,100023.0,55.6798,55.7073,55.6615,55.689,100023.0
2021-07-02 15:30:00,60.8,60.82,60.74,60.76,151047.0,55.6798,55.6981,55.6249,55.6432,151047.0
2021-07-02 15:40:00,60.76,60.83,60.75,60.8,178737.0,55.6432,55.7073,55.634,55.6798,178737.0
2021-07-02 15:50:00,60.8,60.88,60.75,60.77,258907.0,55.6798,55.7531,55.634,55.6523,258907.0
2021-07-06 09:30:00,60.42,60.56,60.34,60.39,309218.0,55.3318,55.46,55.2586,55.3043,309218.0
2021-07-06 09:40:00,60.4,60.49,60.32,60.39,299352.0,55.3135,55.3959,55.2402,55.3043,299352.0
2021-07-06 09:50:00,60.39,60.43,60.31,60.32,114074.0,55.3043,55.341,55.2311,55.2402,114074.0
2021-07-06 10:00:00,60.34,60.43,60.28,60.29,108581.0,55.2586,55.341,55.2036,55.2128,108581.0
2021-07-06 10:10:00,60.3,60.35,60.22,60.23,83672.0,55.2219,55.2677,55.1487,55.1578,83672.0
2021-07-06 10:20:00,60.23,60.23,60.05,60.08,280011.0,55.1578,55.1578,54.993,55.0205,280011.0
2021-07-06 10:30:00,60.08,60.24,60.03,60.23,97373.0,55.0205,55.167,54.9747,55.1578,97373.0
2021-07-06 10:40:00,60.22,60.22,60.0,60.04,268482.0,55.1487,55.1487,54.9472,54.9838,268482.0
2021-07-06 10:50:00,60.04,60.05,59.98,60.05,153971.0,54.9838,54.993,54.9289,54.993,153971.0
2021-07-06 11:00:00,60.04,60.08,59.98,60.07,133246.0,54.9838,55.0205,54.9289,55.0113,133246.0
2021-07-06 11:10:00,60.08,60.09,59.97,59.97,117492.0,55.0205,55.0296,54.9197,54.9197,117492.0
2021-07-06 11:20:00,59.98,60.07,59.92,60.07,70270.0,54.9289,55.0113,54.8739,55.0113,70270.0
2021-07-06 11:30:00,60.07,60.14,60.04,60.08,90002.0,55.0113,55.0754,54.9838,55.0205,90002.0
2021-07-06 11:40:00,60.09,60.12,60.03,60.09,41069.0,55.0296,55.0571,54.9747,55.0296,41069.0
2021-07-06 11:50:00,60.09,60.1,60.03,60.06,30598.0,55.0296,55.0388,54.9747,55.0021,30598.0
2021-07-06 12:00:00,60.06,60.07,59.98,60.0,58766.0,55.0021,55.0113,54.9289,54.9472,58766.0
2021-07-06 12:10:00,60.0,60.06,59.99,60.04,52224.0,54.9472,55.0021,54.938,54.9838,52224.0
2021-07-06 12:20:00,60.05,60.09,60.02,60.08,59338.0,54.993,55.0296,54.9655,55.0205,59338.0
2021-07-06 12:30:00,60.06,60.07,60.01,60.01,50235.0,55.0021,55.0113,54.9563,54.9563,50235.0
2021-07-06 12:40:00,60.02,60.03,59.99,60.02,54431.0,54.9655,54.9747,54.938,54.9655,54431.0
2021-07-06 12:50:00,60.01,60.04,59.99,60.03,46185.0,54.9563,54.9838,54.938,54.9747,46185.0
2021-07-06 13:00:00,60.02,60.08,59.99,60.07,44841.0,54.9655,55.0205,54.938,55.0113,44841.0
2021-07-06 13:10:00,60.07,60.07,60.02,60.03,64565.0,55.0113,55.0113,54.9655,54.9747,64565.0
2021-07-06 13:20:00,60.03,60.05,60.0,60.02,99732.0,54.9747,54.993,54.9472,54.9655,99732.0
2021-07-06 13:30:00,60.03,60.03,59.97,60.0,68911.0,54.9747,54.9747,54.9197,54.9472,68911.0
2021-07-06 13:40:00,60.0,60.0,59.95,59.98,70022.0,54.9472,54.9472,54.9014,54.9289,70022.0
2021-07-06 13:50:00,59.98,60.0,59.95,59.98,76006.0,54.9289,54.9472,54.9014,54.9289,76006.0
2021-07-06 14:00:00,59.98,60.01,59.97,60.0,61326.0,54.9289,54.9563,54.9197,54.9472,61326.0
2021-07-06 14:10:00,60.0,60.0,59.93,59.96,64348.0,54.9472,54.9472,54.8831,54.9106,64348.0
2021-07-06 14:20:00,59.97,59.99,59.96,59.96,38136.0,54.9197,54.938,54.9106,54.9106,38136.0
2021-07-06 14:30:00,59.97,60.03,59.96,60.0,54518.0,54.9197,54.9747,54.9106,54.9472,54518.0
2021-07-06 14:40:00,60.0,60.06,60.0,60.01,70986.0,54.9472,55.0021,54.9472,54.9563,70986.0
2021-07-06 14:50:00,60.01,60.02,59.97,59.98,74786.0,54.9563,54.9655,54.9197,54.9289,74786.0
2021-07-06 15:00:00,59.98,60.07,59.98,60.07,81545.0,54.9289,55.0113,54.9289,55.0113,81545.0
2021-07-06 15:10:00,60.07,60.07,60.0,60.02,125040.0,55.0113,55.0113,54.9472,54.9655,125040.0
2021-07-06 15:20:00,60.02,60.07,60.02,60.05,60101.0,54.9655,55.0113,54.9655,54.993,60101.0
2021-07-06 15:30:00,60.05,60.06,59.97,60.04,129817.0,54.993,55.0021,54.9197,54.9838,129817.0
2021-07-06 15:40:00,60.03,60.04,59.98,60.0,260214.0,54.9747,54.9838,54.9289,54.9472,260214.0
2021-07-06 15:50:00,60.01,60.01,59.87,59.88,922461.0,54.9563,54.9563,54.8281,54.8373,922461.0
2021-07-07 09:30:00,59.76,59.76,59.56,59.62,280730.0,54.7274,54.7274,54.5442,54.5992,280730.0
2021-07-07 09:40:00,59.61,59.71,59.52,59.53,223785.0,54.59,54.6816,54.5076,54.5168,223785.0
2021-07-07 09:50:00,59.52,59.65,59.5,59.64,164007.0,54.5076,54.6267,54.4893,54.6175,164007.0
2021-07-07 10:00:00,59.64,59.71,59.59,59.6,161909.0,54.6175,54.6816,54.5717,54.5809,161909.0
2021-07-07 10:10:00,59.59,59.66,59.52,59.56,497408.0,54.5717,54.6358,54.5076,54.5442,497408.0
2021-07-07 10:20:00,59.56,59.58,59.41,59.46,191655.0,54.5442,54.5626,54.4069,54.4527,191655.0
2021-07-07 10:30:00,59.46,59.53,59.42,59.43,169558.0,54.4527,54.5168,54.416,54.4252,169558.0
2021-07-07 10:40:00,59.42,59.46,59.29,59.44,389933.0,54.416,54.4527,54.297,54.4343,389933.0
2021-07-07 10:50:00,59.43,59.51,59.4,59.5,220208.0,54.4252,54.4985,54.3977,54.4893,220208.0
2021-07-07 11:00:00,59.5,59.56,59.4,59.44,278062.0,54.4893,54.5442,54.3977,54.4343,278062.0
2021-07-07 11:10:00,59.45,59.53,59.42,59.5,89396.0,54.4435,54.5168,54.416,54.4893,89396.0
2021-07-07 11:20:00,59.49,59.53,59.46,59.48,89411.0,54.4801,54.5168,54.4527,54.471,89411.0
2021-07-07 11:30:00,59.48,59.6,59.47,59.58,149353.0,54.471,54.5809,54.4618,54.5626,149353.0
2021-07-07 11:40:00,59.58,59.59,59.53,59.57,108188.0,54.5626,54.5717,54.5168,54.5534,108188.0
2021-07-07 11:50:00,59.57,59.57,59.48,59.49,51947.0,54.5534,54.5534,54.471,54.4801,51947.0
2021-07-07 12:00:00,59.5,59.61,59.5,59.59,49146.0,54.4893,54.59,54.4893,54.5717,49146.0
2021-07-07 12:10:00,59.6,59.61,59.57,59.58,47977.0,54.5809,54.59,54.5534,54.5626,47977.0
2021-07-07 12:20:00,59.58,59.6,59.5,59.54,58544.0,54.5626,54.5809,54.4893,54.5259,58544.0
2021-07-07 12:30:00,59.53,59.58,59.52,59.58,35016.0,54.5168,54.5626,54.5076,54.5626,35016.0
2021-07-07 12:40:00,59.58,59.61,59.53,59.58,77724.0,54.5626,54.59,54.5168,54.5626,77724.0
2021-07-07 12:50:00,59.58,59.6,59.53,59.54,42338.0,54.5626,54.5809,54.5168,54.5259,42338.0
2021-07-07 13:00:00,59.53,59.63,59.53,59.61,135062.0,54.5168,54.6083,54.5168,54.59,135062.0
2021-07-07 13:10:00,59.62,59.62,59.56,59.58,95761.0,54.5992,54.5992,54.5442,54.5626,95761.0
2021-07-07 13:20:00,59.58,59.6,59.56,59.58,67488.0,54.5626,54.5809,54.5442,54.5626,67488.0
2021-07-07 13:30:00,59.58,59.61,59.56,59.59,60312.0,54.5626,54.59,54.5442,54.5717,60312.0
2021-07-07 13:40:00,59.59,59.64,59.57,59.63,51460.0,54.5717,54.6175,54.5534,54.6083,51460.0
2021-07-07 13:50:00,59.63,59.64,59.57,59.59,57974.0,54.6083,54.6175,54.5534,54.5717,57974.0
2021-07-07 14:00:00,59.6,59.7,59.57,59.69,66776.0,54.5809,54.6725,54.5534,54.6633,66776.0
2021-07-07 14:10:00,59.69,59.7,59.63,59.7,51632.0,54.6633,54.6725,54.6083,54.6725,51632.0
2021-07-07 14:20:00,59.7,59.7,59.66,59.69,49012.0,54.6725,54.6725,54.6358,54.6633,49012.0
2021-07-07 14:30:00,59.7,59.71,59.65,59.68,60218.0,54.6725,54.6816,54.6267,54.6541,60218.0
2021-07-07 14:40:00,59.69,59.73,59.68,59.72,37220.0,54.6633,54.6999,54.6541,54.6908,37220.0
2021-07-07 14:50:00,59.72,59.73,59.68,59.7,61918.0,54.6908,54.6999,54.6541,54.6725,61918.0
2021-07-07 15:00:00,59.7,59.71,59.68,59.7,107082.0,54.6725,54.6816,54.6541,54.6725,107082.0
2021-07-07 15:10:00,59.7,59.72,59.65,59.65,106657.0,54.6725,54.6908,54.6267,54.6267,106657.0
2021-07-07 15:20:00,59.65,59.69,59.64,59.67,128984.0,54.6267,54.6633,54.6175,54.645,128984.0
2021-07-07 15:30:00,59.66,59.74,59.66,59.72,251413.0,54.6358,54.7091,54.6358,54.6908,251413.0
2021-07-07 15:40:00,59.72,59.77,59.69,59.74,165610.0,54.6908,54.7366,54.6633,54.7091,165610.0
2021-07-07 15:50:00,59.75,59.82,59.73,59.75,390827.0,54.7182,54.7823,54.6999,54.7182,390827.0
2021-07-08 09:30:00,59.45,59.61,59.35,59.58,528124.0,54.4435,54.59,54.3519,54.5626,528124.0
2021-07-08 09:40:00,59.57,59.61,59.4,59.41,186379.0,54.5534,54.59,54.3977,54.4069,186379.0
2021-07-08 09:50:00,59.42,59.67,59.42,59.65,293717.0,54.416,54.645,54.416,54.6267,293717.0
2021-07-08 10:00:00,59.64,59.65,59.34,59.34,225184.0,54.6175,54.6267,54.3428,54.3428,225184.0
2021-07-08 10:10:00,59.34,59.35,59.04,59.1,282178.0,54.3428,54.3519,54.068,54.123,282178.0
2021-07-08 10:20:00,59.09,59.14,59.01,59.14,325544.0,54.1138,54.1596,54.0406,54.1596,325544.0
2021-07-08 10:30:00,59.14,59.15,58.93,58.97,253320.0,54.1596,54.1688,53.9673,54.0039,253320.0
2021-07-08 10:40:00,58.97,59.06,58.91,58.94,234374.0,54.0039,54.0863,53.949,53.9765,234374.0
2021-07-08 10:50:00,58.94,59.02,58.91,58.95,184684.0,53.9765,54.0497,53.949,53.9856,184684.0
2021-07-08 11:00:00,58.94,58.94,58.83,58.9,250543.0,53.9765,53.9765,53.8757,53.9398,250543.0
2021-07-08 11:10:00,58.91,58.96,58.83,58.96,174750.0,53.949,53.9948,53.8757,53.9948,174750.0
2021-07-08 11:20:00,58.95,58.98,58.9,58.93,159899.0,53.9856,54.0131,53.9398,53.9673,159899.0
2021-07-08 11:30:00,58.92,59.03,58.89,59.01,492274.0,53.9581,54.0589,53.9307,54.0406,492274.0
2021-07-08 11:40:00,59.02,59.02,58.89,58.93,237575.0,54.0497,54.0497,53.9307,53.9673,237575.0
2021-07-08 11:50:00,58.93,58.95,58.88,58.91,149669.0,53.9673,53.9856,53.9215,53.949,149669.0
2021-07-08 12:00:00,58.91,58.96,58.9,58.95,79653.0,53.949,53.9948,53.9398,53.9856,79653.0
2021-07-08 12:10:00,58.95,58.99,58.93,58.98,73936.0,53.9856,54.0222,53.9673,54.0131,73936.0
2021-07-08 12:20:00,58.99,59.02,58.95,59.0,59899.0,54.0222,54.0497,53.9856,54.0314,59899.0
2021-07-08 12:30:00,58.99,59.02,58.98,59.0,47002.0,54.0222,54.0497,54.0131,54.0314,47002.0
2021-07-08 12:40:00,59.0,59.05,58.99,59.05,39646.0,54.0314,54.0772,54.0222,54.0772,39646.0
2021-07-08 12:50:00,59.05,59.09,59.05,59.09,25440.0,54.0772,54.1138,54.0772,54.1138,25440.0
2021-07-08 13:00:00,59.09,59.11,59.07,59.07,46579.0,54.1138,54.1321,54.0955,54.0955,46579.0
2021-07-08 13:10:00,59.08,59.11,59.05,59.07,50072.0,54.1047,54.1321,54.0772,54.0955,50072.0
2021-07-08 13:20:00,59.06,59.09,59.04,59.07,59289.0,54.0863,54.1138,54.068,54.0955,59289.0
2021-07-08 13:30:00,59.07,59.13,59.07,59.09,52734.0,54.0955,54.1505,54.0955,54.1138,52734.0
2021-07-08 13:40:00,59.09,59.15,59.08,59.14,47934.0,54.1138,54.1688,54.1047,54.1596,47934.0
2021-07-08 13:50:00,59.14,59.21,59.12,59.21,42519.0,54.1596,54.2237,54.1413,54.2237,42519.0
2021-07-08 14:00:00,59.21,59.24,59.19,59.21,45490.0,54.2237,54.2512,54.2054,54.2237,45490.0
2021-07-08 14:10:00,59.22,59.26,59.21,59.24,63193.0,54.2329,54.2695,54.2237,54.2512,63193.0
2021-07-08 14:20:00,59.24,59.3,59.23,59.27,63310.0,54.2512,54.3061,54.242,54.2787,63310.0
2021-07-08 14:30:00,59.28,59.3,59.26,59.28,31408.0,54.2878,54.3061,54.2695,54.2878,31408.0
2021-07-08 14:40:00,59.27,59.31,59.26,59.27,51666.0,54.2787,54.3153,54.2695,54.2787,51666.0
2021-07-08 14:50:00,59.26,59.3,59.25,59.27,48903.0,54.2695,54.3061,54.2603,54.2787,48903.0
2021-07-08 15:00:00,59.27,59.32,59.25,59.28,54592.0,54.2787,54.3245,54.2603,54.2878,54592.0
2021-07-08 15:10:00,59.28,59.3,59.21,59.22,58638.0,54.2878,54.3061,54.2237,54.2329,58638.0
2021-07-08 15:20:00,59.22,59.25,59.2,59.25,102477.0,54.2329,54.2603,54.2146,54.2603,102477.0
2021-07-08 15:30:00,59.24,59.3,59.2,59.28,184566.0,54.2512,54.3061,54.2146,54.2878,184566.0
2021-07-08 15:40:00,59.28,59.28,59.18,59.19,139935.0,54.2878,54.2878,54.1962,54.2054,139935.0
2021-07-08 15:50:00,59.19,59.28,59.17,59.27,343423.0,54.2054,54.2878,54.1871,54.2787,343423.0
2021-07-09 09:30:00,59.12,59.38,59.07,59.28,288680.0,54.1413,54.3794,54.0955,54.2878,288680.0
2021-07-09 09:40:00,59.27,59.44,59.22,59.41,165382.0,54.2787,54.4343,54.2329,54.4069,165382.0
2021-07-09 09:50:00,59.41,59.46,59.28,59.34,292244.0,54.4069,54.4527,54.2878,54.3428,292244.0
2021-07-09 10:00:00,59.35,59.45,59.3,59.37,188772.0,54.3519,54.4435,54.3061,54.3702,188772.0
2021-07-09 10:10:00,59.38,59.45,59.33,59.45,130754.0,54.3794,54.4435,54.3336,54.4435,130754.0
2021-07-09 10:20:00,59.45,59.49,59.41,59.43,152608.0,54.4435,54.4801,54.4069,54.4252,152608.0
2021-07-09 10:30:00,59.44,59.62,59.39,59.55,151101.0,54.4343,54.5992,54.3886,54.5351,151101.0
2021-07-09 10:40:00,59.56,59.68,59.56,59.65,106620.0,54.5442,54.6541,54.5442,54.6267,106620.0
2021-07-09 10:50:00,59.65,59.7,59.61,59.61,178083.0,54.6267,54.6725,54.59,54.59,178083.0
2021-07-09 11:00:00,59.61,59.65,59.57,59.65,105611.0,54.59,54.6267,54.5534,54.6267,105611.0
2021-07-09 11:10:00,59.65,59.76,59.6,59.72,96732.0,54.6267,54.7274,54.5809,54.6908,96732.0
2021-07-09 11:20:00,59.72,59.76,59.67,59.71,96774.0,54.6908,54.7274,54.645,54.6816,96774.0
2021-07-09 11:30:00,59.71,59.83,59.7,59.71,181261.0,54.6816,54.7915,54.6725,54.6816,181261.0
2021-07-09 11:40:00,59.71,59.78,59.69,59.77,52781.0,54.6816,54.7457,54.6633,54.7366,52781.0
2021-07-09 11:50:00,59.78,59.84,59.74,59.75,66484.0,54.7457,54.8007,54.7091,54.7182,66484.0
2021-07-09 12:00:00,59.75,59.8,59.74,59.76,59492.0,54.7182,54.764,54.7091,54.7274,59492.0
2021-07-09 12:10:00,59.76,59.76,59.68,59.68,61282.0,54.7274,54.7274,54.6541,54.6541,61282.0
2021-07-09 12:20:00,59.69,59.69,59.6,59.6,65891.0,54.6633,54.6633,54.5809,54.5809,65891.0
2021-07-09 12:30:00,59.61,59.66,59.59,59.66,63166.0,54.59,54.6358,54.5717,54.6358,63166.0
2021-07-09 12:40:00,59.65,59.65,59.57,59.59,107196.0,54.6267,54.6267,54.5534,54.5717,107196.0
2021-07-09 12:50:00,59.59,59.64,59.54,59.59,79253.0,54.5717,54.6175,54.5259,54.5717,79253.0
2021-07-09 13:00:00,59.59,59.7,59.59,59.69,115226.0,54.5717,54.6725,54.5717,54.6633,115226.0
2021-07-09 13:10:00,59.69,59.72,59.64,59.69,99560.0,54.6633,54.6908,54.6175,54.6633,99560.0
2021-07-09 13:20:00,59.68,59.75,59.68,59.75,113139.0,54.6541,54.7182,54.6541,54.7182,113139.0
2021-07-09 13:30:00,59.74,59.77,59.7,59.76,121052.0,54.7091,54.7366,54.6725,54.7274,121052.0
2021-07-09 13:40:00,59.76,59.86,59.75,59.85,183153.0,54.7274,54.819,54.7182,54.8098,183153.0
2021-07-09 13:50:00,59.85,59.9,59.82,59.87,111249.0,54.8098,54.8556,54.7823,54.8281,111249.0
2021-07-09 14:00:00,59.87,59.89,59.8,59.83,76069.0,54.8281,54.8465,54.764,54.7915,76069.0
2021-07-09 14:10:00,59.83,59.89,59.82,59.86,41860.0,54.7915,54.8465,54.7823,54.819,41860.0
2021-07-09 14:20:00,59.87,59.91,59.82,59.82,59376.0,54.8281,54.8648,54.7823,54.7823,59376.0
2021-07-09 14:30:00,59.83,59.84,59.79,59.82,43454.0,54.7915,54.8007,54.7549,54.7823,43454.0
2021-07-09 14:40:00,59.81,59.85,59.77,59.79,46668.0,54.7732,54.8098,54.7366,54.7549,46668.0
2021-07-09 14:50:00,59.78,59.79,59.76,59.79,76862.0,54.7457,54.7549,54.7274,54.7549,76862.0
2021-07-09 15:00:00,59.79,59.79,59.7,59.72,92908.0,54.7549,54.7549,54.6725,54.6908,92908.0
2021-07-09 15:10:00,59.71,59.72,59.66,59.69,110616.0,54.6816,54.6908,54.6358,54.6633,110616.0
2021-07-09 15:20:00,59.69,59.69,59.63,59.64,132123.0,54.6633,54.6633,54.6083,54.6175,132123.0
2021-07-09 15:30:00,59.65,59.68,59.64,59.67,113676.0,54.6267,54.6541,54.6175,54.645,113676.0
2021-07-09 15:40:00,59.67,59.68,59.62,59.62,167846.0,54.645,54.6541,54.5992,54.5992,167846.0
2021-07-09 15:50:00,59.63,59.67,59.53,59.62,752800.0,54.6083,54.645,54.5168,54.5992,752800.0
2021-07-12 09:30:00,60.28,60.43,60.23,60.36,614854.0,55.2036,55.341,55.1578,55.2769,614854.0
2021-07-12 09:40:00,60.35,60.55,60.3,60.5,451323.0,55.2677,55.4509,55.2219,55.4051,451323.0
2021-07-12 09:50:00,60.5,60.52,60.43,60.44,201394.0,55.4051,55.4234,55.341,55.3501,201394.0
2021-07-12 10:00:00,60.44,60.45,60.34,60.44,287678.0,55.3501,55.3593,55.2586,55.3501,287678.0
2021-07-12 10:10:00,60.45,60.68,60.43,60.68,217593.0,55.3593,55.5699,55.341,55.5699,217593.0
2021-07-12 10:20:00,60.68,60.8,60.67,60.77,252741.0,55.5699,55.6798,55.5608,55.6523,252741.0
2021-07-12 10:30:00,60.77,60.86,60.76,60.85,248035.0,55.6523,55.7348,55.6432,55.7256,248035.0
2021-07-12 10:40:00,60.85,60.88,60.78,60.83,228963.0,55.7256,55.7531,55.6615,55.7073,228963.0
2021-07-12 10:50:00,60.83,60.93,60.75,60.82,285070.0,55.7073,55.7989,55.634,55.6981,285070.0
2021-07-12 11:00:00,60.82,60.88,60.74,60.88,198224.0,55.6981,55.7531,55.6249,55.7531,198224.0
2021-07-12 11:10:00,60.88,60.89,60.76,60.8,119540.0,55.7531,55.7622,55.6432,55.6798,119540.0
2021-07-12 11:20:00,60.8,60.84,60.77,60.84,177514.0,55.6798,55.7164,55.6523,55.7164,177514.0
2021-07-12 11:30:00,60.83,60.84,60.67,60.68,139883.0,55.7073,55.7164,55.5608,55.5699,139883.0
2021-07-12 11:40:00,60.68,60.69,60.63,60.65,71698.0,55.5699,55.5791,55.5241,55.5425,71698.0
2021-07-12 11:50:00,60.65,60.68,60.61,60.61,94321.0,55.5425,55.5699,55.5058,55.5058,94321.0
2021-07-12 12:00:00,60.62,60.67,60.61,60.61,65418.0,55.515,55.5608,55.5058,55.5058,65418.0
2021-07-12 12:10:00,60.61,60.62,60.58,60.59,77066.0,55.5058,55.515,55.4783,55.4875,77066.0
2021-07-12 12:20:00,60.6,60.63,60.56,60.59,57934.0,55.4967,55.5241,55.46,55.4875,57934.0
2021-07-12 12:30:00,60.6,60.63,60.57,60.59,105264.0,55.4967,55.5241,55.4692,55.4875,105264.0
2021-07-12 12:40:00,60.59,60.59,60.51,60.53,112764.0,55.4875,55.4875,55.4142,55.4326,112764.0
2021-07-12 12:50:00,60.53,60.55,60.52,60.54,47425.0,55.4326,55.4509,55.4234,55.4417,47425.0
2021-07-12 13:00:00,60.54,60.55,60.51,60.54,86248.0,55.4417,55.4509,55.4142,55.4417,86248.0
2021-07-12 13:10:00,60.55,60.57,60.52,60.57,71191.0,55.4509,55.4692,55.4234,55.4692,71191.0
2021-07-12 13:20:00,60.57,60.58,60.52,60.53,90980.0,55.4692,55.4783,55.4234,55.4326,90980.0
2021-07-12 13:30:00,60.53,60.68,60.52,60.62,182174.0,55.4326,55.5699,55.4234,55.515,182174.0
2021-07-12 13:40:00,60.62,60.64,60.51,60.53,79525.0,55.515,55.5333,55.4142,55.4326,79525.0
2021-07-12 13:50:00,60.53,60.53,60.46,60.48,82694.0,55.4326,55.4326,55.3685,55.3868,82694.0
2021-07-12 14:00:00,60.48,60.53,60.47,60.52,108857.0,55.3868,55.4326,55.3776,55.4234,108857.0
2021-07-12 14:10:00,60.52,60.53,60.49,60.51,119151.0,55.4234,55.4326,55.3959,55.4142,119151.0
2021-07-12 14:20:00,60.51,60.57,60.51,60.53,207150.0,55.4142,55.4692,55.4142,55.4326,207150.0
2021-07-12 14:30:00,60.53,60.59,60.51,60.52,108871.0,55.4326,55.4875,55.4142,55.4234,108871.0
2021-07-12 14:40:00,60.52,60.55,60.5,60.53,80862.0,55.4234,55.4509,55.4051,55.4326,80862.0
2021-07-12 14:50:00,60.53,60.59,60.52,60.55,82569.0,55.4326,55.4875,55.4234,55.4509,82569.0
2021-07-12 15:00:00,60.56,60.57,60.52,60.55,57224.0,55.46,55.4692,55.4234,55.4509,57224.0
2021-07-12 15:10:00,60.55,60.56,60.51,60.55,99287.0,55.4509,55.46,55.4142,55.4509,99287.0
2021-07-12 15:20:00,60.55,60.55,60.52,60.54,74598.0,55.4509,55.4509,55.4234,55.4417,74598.0
2021-07-12 15:30:00,60.54,60.6,60.53,60.58,143604.0,55.4417,55.4967,55.4326,55.4783,143604.0
2021-07-12 15:40:00,60.58,60.6,60.54,60.59,185544.0,55.4783,55.4967,55.4417,55.4875,185544.0
2021-07-12 15:50:00,60.59,60.62,60.43,60.5,551614.0,55.4875,55.515,55.341,55.4051,551614.0
2021-07-13 09:30:00,60.09,60.31,60.07,60.19,346066.0,55.0296,55.2311,55.0113,55.1212,346066.0
2021-07-13 09:40:00,60.19,60.25,60.11,60.25,193825.0,55.1212,55.1761,55.0479,55.1761,193825.0
2021-07-13 09:50:00,60.24,60.43,60.24,60.37,277966.0,55.167,55.341,55.167,55.286,277966.0
2021-07-13 10:00:00,60.37,60.37,60.25,60.35,231506.0,55.286,55.286,55.1761,55.2677,231506.0
2021-07-13 10:10:00,60.34,60.35,60.22,60.27,117786.0,55.2586,55.2677,55.1487,55.1945,117786.0
2021-07-13 10:20:00,60.27,60.44,60.26,60.43,158190.0,55.1945,55.3501,55.1853,55.341,158190.0
2021-07-13 10:30:00,60.44,60.52,60.36,60.51,273177.0,55.3501,55.4234,55.2769,55.4142,273177.0
2021-07-13 10:40:00,60.5,60.51,60.43,60.46,139431.0,55.4051,55.4142,55.341,55.3685,139431.0
2021-07-13 10:50:00,60.47,60.53,60.43,60.44,167218.0,55.3776,55.4326,55.341,55.3501,167218.0
2021-07-13 11:00:00,60.45,60.51,60.42,60.45,197979.0,55.3593,55.4142,55.3318,55.3593,197979.0
2021-07-13 11:10:00,60.45,60.52,60.4,60.5,118586.0,55.3593,55.4234,55.3135,55.4051,118586.0
2021-07-13 11:20:00,60.5,60.63,60.5,60.59,99362.0,55.4051,55.5241,55.4051,55.4875,99362.0
2021-07-13 11:30:00,60.59,60.61,60.55,60.56,179626.0,55.4875,55.5058,55.4509,55.46,179626.0
2021-07-13 11:40:00,60.57,60.57,60.47,60.49,62638.0,55.4692,55.4692,55.3776,55.3959,62638.0
2021-07-13 11:50:00,60.48,60.51,60.43,60.45,53474.0,55.3868,55.4142,55.341,55.3593,53474.0
2021-07-13 12:00:00,60.45,60.47,60.41,60.42,73131.0,55.3593,55.3776,55.3227,55.3318,73131.0
2021-07-13 12:10:00,60.42,60.42,60.36,60.39,54132.0,55.3318,55.3318,55.2769,55.3043,54132.0
2021-07-13 12:20:00,60.39,60.41,60.36,60.38,45544.0,55.3043,55.3227,55.2769,55.2952,45544.0
2021-07-13 12:30:00,60.39,60.44,60.37,60.43,53590.0,55.3043,55.3501,55.286,55.341,53590.0
2021-07-13 12:40:00,60.42,60.45,60.4,60.43,55315.0,55.3318,55.3593,55.3135,55.341,55315.0
2021-07-13 12:50:00,60.42,60.52,60.42,60.51,49406.0,55.3318,55.4234,55.3318,55.4142,49406.0
2021-07-13 13:00:00,60.5,60.5,60.43,60.45,77856.0,55.4051,55.4051,55.341,55.3593,77856.0
2021-07-13 13:10:00,60.46,60.48,60.39,60.4,86406.0,55.3685,55.3868,55.3043,55.3135,86406.0
2021-07-13 13:20:00,60.4,60.46,60.39,60.43,47660.0,55.3135,55.3685,55.3043,55.341,47660.0
2021-07-13 13:30:00,60.43,60.44,60.38,60.42,43385.0,55.341,55.3501,55.2952,55.3318,43385.0
2021-07-13 13:40:00,60.42,60.44,60.38,60.41,55259.0,55.3318,55.3501,55.2952,55.3227,55259.0
2021-07-13 13:50:00,60.4,60.43,60.38,60.38,51436.0,55.3135,55.341,55.2952,55.2952,51436.0
2021-07-13 14:00:00,60.39,60.41,60.33,60.39,86954.0,55.3043,55.3227,55.2494,55.3043,86954.0
2021-07-13 14:10:00,60.39,60.46,60.38,60.46,57490.0,55.3043,55.3685,55.2952,55.3685,57490.0
2021-07-13 14:20:00,60.46,60.51,60.44,60.48,168483.0,55.3685,55.4142,55.3501,55.3868,168483.0
2021-07-13 14:30:00,60.48,60.51,60.46,60.47,79472.0,55.3868,55.4142,55.3685,55.3776,79472.0
2021-07-13 14:40:00,60.47,60.47,60.43,60.47,55235.0,55.3776,55.3776,55.341,55.3776,55235.0
2021-07-13 14:50:00,60.46,60.5,60.46,60.5,65029.0,55.3685,55.4051,55.3685,55.4051,65029.0
2021-07-13 15:00:00,60.5,60.5,60.46,60.47,56708.0,55.4051,55.4051,55.3685,55.3776,56708.0
2021-07-13 15:10:00,60.47,60.49,60.45,60.48,119638.0,55.3776,55.3959,55.3593,55.3868,119638.0
2021-07-13 15:20:00,60.48,60.56,60.48,60.53,137593.0,55.3868,55.46,55.3868,55.4326,137593.0
2021-07-13 15:30:00,60.54,60.6,60.53,60.6,167482.0,55.4417,55.4967,55.4326,55.4967,167482.0
2021-07-13 15:40:00,60.61,60.66,60.57,60.58,149229.0,55.5058,55.5516,55.4692,55.4783,149229.0
2021-07-13 15:50:00,60.58,60.64,60.55,60.61,809014.0,55.4783,55.5333,55.4509,55.5058,809014.0
2021-07-14 09:30:00,60.09,60.14,59.73,59.78,1188451.0,55.0296,55.0754,54.6999,54.7457,1188451.0
2021-07-14 09:40:00,59.77,60.04,59.72,60.04,1018079.0,54.7366,54.9838,54.6908,54.9838,1018079.0
2021-07-14 09:50:00,60.04,60.07,59.78,59.86,853915.0,54.9838,55.0113,54.7457,54.819,853915.0
2021-07-14 10:00:00,59.85,59.87,59.69,59.81,591747.0,54.8098,54.8281,54.6633,54.7732,591747.0
2021-07-14 10:10:00,59.82,59.9,59.73,59.77,591214.0,54.7823,54.8556,54.6999,54.7366,591214.0
2021-07-14 10:20:00,59.77,59.84,59.63,59.83,688760.0,54.7366,54.8007,54.6083,54.7915,688760.0
2021-07-14 10:30:00,59.83,60.08,59.81,60.01,633756.0,54.7915,55.0205,54.7732,54.9563,633756.0
2021-07-14 10:40:00,60.0,60.18,59.99,60.08,353709.0,54.9472,55.112,54.938,55.0205,353709.0
2021-07-14 10:50:00,60.07,60.11,59.91,59.93,284331.0,55.0113,55.0479,54.8648,54.8831,284331.0
2021-07-14 11:00:00,59.93,60.02,59.9,59.94,307063.0,54.8831,54.9655,54.8556,54.8922,307063.0
2021-07-14 11:10:00,59.94,60.02,59.93,59.98,337913.0,54.8922,54.9655,54.8831,54.9289,337913.0
2021-07-14 11:20:00,59.98,60.06,59.97,60.0,306613.0,54.9289,55.0021,54.9197,54.9472,306613.0
2021-07-14 11:30:00,60.0,60.03,59.95,59.97,333482.0,54.9472,54.9747,54.9014,54.9197,333482.0
2021-07-14 11:40:00,59.96,60.01,59.77,59.79,335906.0,54.9106,54.9563,54.7366,54.7549,335906.0
2021-07-14 11:50:00,59.78,59.8,59.67,59.74,217979.0,54.7457,54.764,54.645,54.7091,217979.0
2021-07-14 12:00:00,59.74,59.8,59.7,59.8,179658.0,54.7091,54.764,54.6725,54.764,179658.0
2021-07-14 12:10:00,59.8,59.81,59.67,59.68,158997.0,54.764,54.7732,54.645,54.6541,158997.0
2021-07-14 12:20:00,59.68,59.78,59.65,59.78,245592.0,54.6541,54.7457,54.6267,54.7457,245592.0
2021-07-14 12:30:00,59.78,59.79,59.68,59.74,383820.0,54.7457,54.7549,54.6541,54.7091,383820.0
2021-07-14 12:40:00,59.74,59.82,59.73,59.8,122119.0,54.7091,54.7823,54.6999,54.764,122119.0
2021-07-14 12:50:00,59.8,59.87,59.79,59.82,121370.0,54.764,54.8281,54.7549,54.7823,121370.0
2021-07-14 13:00:00,59.82,59.91,59.81,59.89,143377.0,54.7823,54.8648,54.7732,54.8465,143377.0
2021-07-14 13:10:00,59.89,59.93,59.84,59.91,107008.0,54.8465,54.8831,54.8007,54.8648,107008.0
2021-07-14 13:20:00,59.9,59.92,59.88,59.9,98763.0,54.8556,54.8739,54.8373,54.8556,98763.0
2021-07-14 13:30:00,59.9,59.96,59.89,59.94,86412.0,54.8556,54.9106,54.8465,54.8922,86412.0
2021-07-14 13:40:00,59.94,59.96,59.91,59.93,121428.0,54.8922,54.9106,54.8648,54.8831,121428.0
2021-07-14 13:50:00,59.94,60.0,59.9,59.96,142529.0,54.8922,54.9472,54.8556,54.9106,142529.0
2021-07-14 14:00:00,59.97,60.04,59.94,60.02,134841.0,54.9197,54.9838,54.8922,54.9655,134841.0
2021-07-14 14:10:00,60.02,60.04,59.97,60.02,114801.0,54.9655,54.9838,54.9197,54.9655,114801.0
2021-07-14 14:20:00,60.01,60.04,60.0,60.01,118216.0,54.9563,54.9838,54.9472,54.9563,118216.0
2021-07-14 14:30:00,60.01,60.02,59.93,59.96,142245.0,54.9563,54.9655,54.8831,54.9106,142245.0
2021-07-14 14:40:00,59.96,59.97,59.87,59.88,167956.0,54.9106,54.9197,54.8281,54.8373,167956.0
2021-07-14 14:50:00,59.88,59.91,59.82,59.82,150324.0,54.8373,54.8648,54.7823,54.7823,150324.0
2021-07-14 15:00:00,59.83,59.88,59.82,59.85,220622.0,54.7915,54.8373,54.7823,54.8098,220622.0
2021-07-14 15:10:00,59.84,59.87,59.8,59.82,129957.0,54.8007,54.8281,54.764,54.7823,129957.0
2021-07-14 15:20:00,59.82,59.84,59.78,59.81,136052.0,54.7823,54.8007,54.7457,54.7732,136052.0
2021-07-14 15:30:00,59.8,59.91,59.77,59.88,211600.0,54.764,54.8648,54.7366,54.8373,211600.0
2021-07-14 15:40:00,59.89,59.91,59.83,59.89,268603.0,54.8465,54.8648,54.7915,54.8465,268603.0
2021-07-14 15:50:00,59.89,59.9,59.73,59.8,1328171.0,54.8465,54.8556,54.6999,54.764,1328171.0
2021-07-15 09:30:00,58.77,58.86,58.3,58.33,867399.0,53.8208,53.9032,53.3904,53.4178,867399.0
2021-07-15 09:40:00,58.32,58.53,58.32,58.43,520270.0,53.4087,53.601,53.4087,53.5094,520270.0
2021-07-15 09:50:00,58.43,58.47,58.25,58.31,734003.0,53.5094,53.546,53.3446,53.3995,734003.0
2021-07-15 10:00:00,58.31,58.32,58.07,58.11,1179895.0,53.3995,53.4087,53.1797,53.2164,1179895.0
2021-07-15 10:10:00,58.11,58.15,58.0,58.07,965878.0,53.2164,53.253,53.1156,53.1797,965878.0
2021-07-15 10:20:00,58.08,58.12,57.98,57.99,871273.0,53.1889,53.2255,53.0973,53.1065,871273.0
2021-07-15 10:30:00,57.99,58.12,57.93,57.97,850887.0,53.1065,53.2255,53.0515,53.0881,850887.0
2021-07-15 10:40:00,57.98,58.04,57.83,57.88,866042.0,53.0973,53.1522,52.9599,53.0057,866042.0
2021-07-15 10:50:00,57.88,57.93,57.74,57.76,809834.0,53.0057,53.0515,52.8775,52.8958,809834.0
2021-07-15 11:00:00,57.77,57.81,57.68,57.71,991639.0,52.905,52.9416,52.8226,52.85,991639.0
2021-07-15 11:10:00,57.71,57.73,57.51,57.52,821794.0,52.85,52.8684,52.6669,52.676,821794.0
2021-07-15 11:20:00,57.52,57.64,57.51,57.61,623737.0,52.676,52.7859,52.6669,52.7585,623737.0
2021-07-15 11:30:00,57.6,57.78,57.55,57.69,810847.0,52.7493,52.9141,52.7035,52.8317,810847.0
2021-07-15 11:40:00,57.68,57.69,57.52,57.53,383218.0,52.8226,52.8317,52.676,52.6852,383218.0
2021-07-15 11:50:00,57.52,57.6,57.52,57.58,281940.0,52.676,52.7493,52.676,52.731,281940.0
2021-07-15 12:00:00,57.57,57.57,57.44,57.5,368402.0,52.7218,52.7218,52.6028,52.6577,368402.0
2021-07-15 12:10:00,57.5,57.55,57.37,57.43,311483.0,52.6577,52.7035,52.5387,52.5936,311483.0
2021-07-15 12:20:00,57.43,57.48,57.36,57.38,262982.0,52.5936,52.6394,52.5295,52.5478,262982.0
2021-07-15 12:30:00,57.38,57.43,57.35,57.39,332961.0,52.5478,52.5936,52.5204,52.557,332961.0
2021-07-15 12:40:00,57.4,57.41,57.3,57.31,310706.0,52.5661,52.5753,52.4746,52.4837,310706.0
2021-07-15 12:50:00,57.31,57.39,57.3,57.32,341413.0,52.4837,52.557,52.4746,52.4929,341413.0
2021-07-15 13:00:00,57.32,57.37,57.27,57.3,324013.0,52.4929,52.5387,52.4471,52.4746,324013.0
2021-07-15 13:10:00,57.3,57.33,57.13,57.15,282507.0,52.4746,52.502,52.3189,52.3372,282507.0
2021-07-15 13:20:00,57.15,57.25,57.12,57.14,464352.0,52.3372,52.4288,52.3097,52.328,464352.0
2021-07-15 13:30:00,57.15,57.18,57.08,57.08,274014.0,52.3372,52.3647,52.2731,52.2731,274014.0
2021-07-15 13:40:00,57.08,57.12,57.02,57.11,397266.0,52.2731,52.3097,52.2181,52.3006,397266.0
2021-07-15 13:50:00,57.11,57.11,56.94,56.95,323610.0,52.3006,52.3006,52.1449,52.154,323610.0
2021-07-15 14:00:00,56.95,57.13,56.94,57.09,347416.0,52.154,52.3189,52.1449,52.2823,347416.0
2021-07-15 14:10:00,57.09,57.12,57.0,57.12,407104.0,52.2823,52.3097,52.1998,52.3097,407104.0
2021-07-15 14:20:00,57.12,57.16,57.07,57.09,354391.0,52.3097,52.3464,52.2639,52.2823,354391.0
2021-07-15 14:30:00,57.1,57.11,57.03,57.05,303844.0,52.2914,52.3006,52.2273,52.2456,303844.0
2021-07-15 14:40:00,57.04,57.1,56.99,57.1,370393.0,52.2365,52.2914,52.1907,52.2914,370393.0
2021-07-15 14:50:00,57.1,57.25,57.09,57.24,447725.0,52.2914,52.4288,52.2823,52.4196,447725.0
2021-07-15 15:00:00,57.25,57.33,57.25,57.29,585458.0,52.4288,52.502,52.4288,52.4654,585458.0
2021-07-15 15:10:00,57.29,57.3,57.06,57.12,410639.0,52.4654,52.4746,52.2548,52.3097,410639.0
2021-07-15 15:20:00,57.12,57.14,57.02,57.03,530859.0,52.3097,52.328,52.2181,52.2273,530859.0
2021-07-15 15:30:00,57.02,57.19,57.0,57.12,777251.0,52.2181,52.3738,52.1998,52.3097,777251.0
2021-07-15 15:40:00,57.12,57.14,56.94,56.94,945621.0,52.3097,52.328,52.1449,52.1449,945621.0
2021-07-15 15:50:00,56.93,56.99,56.85,56.97,2214516.0,52.1357,52.1907,52.0625,52.1724,2214516.0
2021-07-16 09:30:00,56.79,56.82,56.39,56.52,1215985.0,52.0075,52.035,51.6412,51.7603,1215985.0
2021-07-16 09:40:00,56.52,57.02,56.52,56.96,1060247.0,51.7603,52.2181,51.7603,52.1632,1060247.0
2021-07-16 09:50:00,56.96,57.04,56.5,57.02,897217.0,52.1632,52.2365,51.7419,52.2181,897217.0
2021-07-16 10:00:00,57.03,57.26,57.01,57.22,717449.0,52.2273,52.4379,52.209,52.4013,717449.0
2021-07-16 10:10:00,57.22,57.22,56.88,57.06,847115.0,52.4013,52.4013,52.0899,52.2548,847115.0
2021-07-16 10:20:00,57.07,57.11,56.65,56.7,724245.0,52.2639,52.3006,51.8793,51.9251,724245.0
2021-07-16 10:30:00,56.7,57.01,56.69,56.98,641277.0,51.9251,52.209,51.9159,52.1815,641277.0
2021-07-16 10:40:00,56.98,57.23,56.95,57.21,555394.0,52.1815,52.4105,52.154,52.3921,555394.0
2021-07-16 10:50:00,57.22,57.34,57.16,57.22,629335.0,52.4013,52.5112,52.3464,52.4013,629335.0
2021-07-16 11:00:00,57.21,57.3,57.12,57.25,520655.0,52.3921,52.4746,52.3097,52.4288,520655.0
2021-07-16 11:10:00,57.25,57.28,57.11,57.13,561145.0,52.4288,52.4562,52.3006,52.3189,561145.0
2021-07-16 11:20:00,57.13,57.27,57.09,57.25,640883.0,52.3189,52.4471,52.2823,52.4288,640883.0
2021-07-16 11:30:00,57.24,57.41,57.22,57.24,568407.0,52.4196,52.5753,52.4013,52.4196,568407.0
2021-07-16 11:40:00,57.24,57.36,57.21,57.32,393176.0,52.4196,52.5295,52.3921,52.4929,393176.0
2021-07-16 11:50:00,57.33,57.48,57.33,57.37,723939.0,52.502,52.6394,52.502,52.5387,723939.0
2021-07-16 12:00:00,57.37,57.48,57.36,57.47,439699.0,52.5387,52.6394,52.5295,52.6302,439699.0
2021-07-16 12:10:00,57.47,57.47,57.33,57.39,247933.0,52.6302,52.6302,52.502,52.557,247933.0
2021-07-16 12:20:00,57.39,57.43,57.28,57.28,485246.0,52.557,52.5936,52.4562,52.4562,485246.0
2021-07-16 12:30:00,57.28,57.36,57.23,57.25,388405.0,52.4562,52.5295,52.4105,52.4288,388405.0
2021-07-16 12:40:00,57.25,57.3,57.21,57.23,782548.0,52.4288,52.4746,52.3921,52.4105,782548.0
2021-07-16 12:50:00,57.23,57.23,57.08,57.09,387762.0,52.4105,52.4105,52.2731,52.2823,387762.0
2021-07-16 13:00:00,57.09,57.13,57.01,57.12,332031.0,52.2823,52.3189,52.209,52.3097,332031.0
2021-07-16 13:10:00,57.13,57.13,57.02,57.05,215531.0,52.3189,52.3189,52.2181,52.2456,215531.0
2021-07-16 13:20:00,57.05,57.06,56.99,57.01,336746.0,52.2456,52.2548,52.1907,52.209,336746.0
2021-07-16 13:30:00,57.01,57.16,57.0,57.16,222224.0,52.209,52.3464,52.1998,52.3464,222224.0
2021-07-16 13:40:00,57.15,57.22,57.12,57.13,288034.0,52.3372,52.4013,52.3097,52.3189,288034.0
2021-07-16 13:50:00,57.13,57.2,57.13,57.2,183303.0,52.3189,52.383,52.3189,52.383,183303.0
2021-07-16 14:00:00,57.2,57.26,57.14,57.23,135550.0,52.383,52.4379,52.328,52.4105,135550.0
2021-07-16 14:10:00,57.22,57.23,57.17,57.22,279144.0,52.4013,52.4105,52.3555,52.4013,279144.0
2021-07-16 14:20:00,57.22,57.26,57.15,57.16,291633.0,52.4013,52.4379,52.3372,52.3464,291633.0
2021-07-16 14:30:00,57.15,57.18,57.11,57.14,143921.0,52.3372,52.3647,52.3006,52.328,143921.0
2021-07-16 14:40:00,57.14,57.17,56.99,57.04,224476.0,52.328,52.3555,52.1907,52.2365,224476.0
2021-07-16 14:50:00,57.03,57.06,56.97,56.98,283086.0,52.2273,52.2548,52.1724,52.1815,283086.0
2021-07-16 15:00:00,56.99,57.0,56.89,56.93,384540.0,52.1907,52.1998,52.0991,52.1357,384540.0
2021-07-16 15:10:00,56.93,57.02,56.87,57.02,461821.0,52.1357,52.2181,52.0808,52.2181,461821.0
2021-07-16 15:20:00,57.01,57.04,56.91,56.98,455168.0,52.209,52.2365,52.1174,52.1815,455168.0
2021-07-16 15:30:00,56.97,57.02,56.9,56.96,530259.0,52.1724,52.2181,52.1083,52.1632,530259.0
2021-07-16 15:40:00,56.96,57.0,56.84,56.85,723171.0,52.1632,52.1998,52.0533,52.0625,723171.0
2021-07-16 15:50:00,56.85,56.9,56.59,56.76,2699229.0,52.0625,52.1083,51.8244,51.98,2699229.0
2021-07-19 09:30:00,56.44,56.78,56.08,56.77,1482623.0,51.687,51.9984,51.3573,51.9892,1482623.0
2021-07-19 09:40:00,56.76,56.88,56.52,56.64,1004243.0,51.98,52.0899,51.7603,51.8701,1004243.0
2021-07-19 09:50:00,56.62,56.72,56.46,56.55,913413.0,51.8518,51.9434,51.7053,51.7877,913413.0
2021-07-19 10:00:00,56.54,56.56,56.36,56.38,766007.0,51.7786,51.7969,51.6137,51.632,766007.0
2021-07-19 10:10:00,56.38,56.44,56.23,56.36,733647.0,51.632,51.687,51.4947,51.6137,733647.0
2021-07-19 10:20:00,56.35,56.41,56.24,56.41,641304.0,51.6046,51.6595,51.5038,51.6595,641304.0
2021-07-19 10:30:00,56.41,56.41,56.16,56.26,829382.0,51.6595,51.6595,51.4306,51.5221,829382.0
2021-07-19 10:40:00,56.27,56.44,56.21,56.42,630605.0,51.5313,51.687,51.4764,51.6687,630605.0
2021-07-19 10:50:00,56.42,56.44,56.28,56.39,866083.0,51.6687,51.687,51.5405,51.6412,866083.0
2021-07-19 11:00:00,56.39,56.7,56.38,56.69,799372.0,51.6412,51.9251,51.632,51.9159,799372.0
2021-07-19 11:10:00,56.69,56.8,56.66,56.78,559195.0,51.9159,52.0167,51.8885,51.9984,559195.0
2021-07-19 11:20:00,56.78,56.83,56.7,56.74,439597.0,51.9984,52.0441,51.9251,51.9617,439597.0
2021-07-19 11:30:00,56.74,56.88,56.59,56.62,496014.0,51.9617,52.0899,51.8244,51.8518,496014.0
2021-07-19 11:40:00,56.62,56.73,56.58,56.71,327673.0,51.8518,51.9526,51.8152,51.9343,327673.0
2021-07-19 11:50:00,56.71,56.79,56.66,56.68,346226.0,51.9343,52.0075,51.8885,51.9068,346226.0
2021-07-19 12:00:00,56.68,56.69,56.51,56.65,453398.0,51.9068,51.9159,51.7511,51.8793,453398.0
2021-07-19 12:10:00,56.65,56.66,56.48,56.54,260019.0,51.8793,51.8885,51.7236,51.7786,260019.0
2021-07-19 12:20:00,56.54,56.57,56.41,56.42,294967.0,51.7786,51.806,51.6595,51.6687,294967.0
2021-07-19 12:30:00,56.42,56.44,56.28,56.31,314863.0,51.6687,51.687,51.5405,51.5679,314863.0
2021-07-19 12:40:00,56.31,56.34,56.18,56.26,237145.0,51.5679,51.5954,51.4489,51.5221,237145.0
2021-07-19 12:50:00,56.26,56.26,56.16,56.2,194469.0,51.5221,51.5221,51.4306,51.4672,194469.0
2021-07-19 13:00:00,56.21,56.25,56.14,56.17,244897.0,51.4764,51.513,51.4123,51.4397,244897.0
2021-07-19 13:10:00,56.18,56.21,56.09,56.12,266904.0,51.4489,51.4764,51.3665,51.3939,266904.0
2021-07-19 13:20:00,56.12,56.14,56.03,56.08,282701.0,51.3939,51.4123,51.3115,51.3573,282701.0
2021-07-19 13:30:00,56.07,56.19,56.04,56.15,302404.0,51.3481,51.458,51.3207,51.4214,302404.0
2021-07-19 13:40:00,56.15,56.2,56.11,56.15,308125.0,51.4214,51.4672,51.3848,51.4214,308125.0
2021-07-19 13:50:00,56.15,56.31,56.13,56.26,516550.0,51.4214,51.5679,51.4031,51.5221,516550.0
2021-07-19 14:00:00,56.25,56.32,56.2,56.2,371129.0,51.513,51.5771,51.4672,51.4672,371129.0
2021-07-19 14:10:00,56.21,56.34,56.2,56.32,334175.0,51.4764,51.5954,51.4672,51.5771,334175.0
2021-07-19 14:20:00,56.32,56.32,56.09,56.11,369756.0,51.5771,51.5771,51.3665,51.3848,369756.0
2021-07-19 14:30:00,56.11,56.14,56.02,56.03,290643.0,51.3848,51.4123,51.3024,51.3115,290643.0
2021-07-19 14:40:00,56.03,56.09,56.0,56.09,267189.0,51.3115,51.3665,51.284,51.3665,267189.0
2021-07-19 14:50:00,56.09,56.11,56.03,56.05,249815.0,51.3665,51.3848,51.3115,51.3298,249815.0
2021-07-19 15:00:00,56.06,56.16,56.01,56.16,348756.0,51.339,51.4306,51.2932,51.4306,348756.0
2021-07-19 15:10:00,56.16,56.21,56.12,56.13,315454.0,51.4306,51.4764,51.3939,51.4031,315454.0
2021-07-19 15:20:00,56.13,56.14,56.08,56.12,355440.0,51.4031,51.4123,51.3573,51.3939,355440.0
2021-07-19 15:30:00,56.12,56.39,56.1,56.39,699506.0,51.3939,51.6412,51.3756,51.6412,699506.0
2021-07-19 15:40:00,56.39,56.45,56.35,56.41,854688.0,51.6412,51.6961,51.6046,51.6595,854688.0
2021-07-19 15:50:00,56.41,56.56,56.4,56.47,2050625.0,51.6595,51.7969,51.6504,51.7145,2050625.0
2021-07-20 09:30:00,57.25,57.43,56.76,57.38,1695209.0,52.4288,52.5936,51.98,52.5478,1695209.0
2021-07-20 09:40:00,57.38,57.87,57.33,57.87,1355085.0,52.5478,52.9966,52.502,52.9966,1355085.0
2021-07-20 09:50:00,57.87,57.9,57.64,57.74,1392693.0,52.9966,53.024,52.7859,52.8775,1392693.0
2021-07-20 10:00:00,57.75,57.86,57.44,57.53,956317.0,52.8867,52.9874,52.6028,52.6852,956317.0
2021-07-20 10:10:00,57.53,57.57,57.21,57.36,1132830.0,52.6852,52.7218,52.3921,52.5295,1132830.0
2021-07-20 10:20:00,57.36,57.4,57.05,57.07,1085390.0,52.5295,52.5661,52.2456,52.2639,1085390.0
2021-07-20 10:30:00,57.08,57.23,56.97,57.02,907653.0,52.2731,52.4105,52.1724,52.2181,907653.0
2021-07-20 10:40:00,57.02,57.41,57.0,57.35,1090069.0,52.2181,52.5753,52.1998,52.5204,1090069.0
2021-07-20 10:50:00,57.35,57.41,57.19,57.35,1160211.0,52.5204,52.5753,52.3738,52.5204,1160211.0
2021-07-20 11:00:00,57.35,57.47,57.27,57.43,1343258.0,52.5204,52.6302,52.4471,52.5936,1343258.0
2021-07-20 11:10:00,57.42,57.48,57.24,57.31,1336124.0,52.5845,52.6394,52.4196,52.4837,1336124.0
2021-07-20 11:20:00,57.32,57.42,57.19,57.2,1265774.0,52.4929,52.5845,52.3738,52.383,1265774.0
2021-07-20 11:30:00,57.21,57.46,57.18,57.23,2074126.0,52.3921,52.6211,52.3647,52.4105,2074126.0
2021-07-20 11:40:00,57.23,57.42,57.22,57.42,554217.0,52.4105,52.5845,52.4013,52.5845,554217.0
2021-07-20 11:50:00,57.42,57.44,57.32,57.41,476255.0,52.5845,52.6028,52.4929,52.5753,476255.0
2021-07-20 12:00:00,57.41,57.6,57.4,57.46,625245.0,52.5753,52.7493,52.5661,52.6211,625245.0
2021-07-20 12:10:00,57.46,57.49,57.35,57.47,437266.0,52.6211,52.6486,52.5204,52.6302,437266.0
2021-07-20 12:20:00,57.46,57.5,57.32,57.36,376078.0,52.6211,52.6577,52.4929,52.5295,376078.0
2021-07-20 12:30:00,57.36,57.4,57.31,57.34,255933.0,52.5295,52.5661,52.4837,52.5112,255933.0
2021-07-20 12:40:00,57.34,57.4,57.3,57.35,243872.0,52.5112,52.5661,52.4746,52.5204,243872.0
2021-07-20 12:50:00,57.36,57.37,57.23,57.35,318128.0,52.5295,52.5387,52.4105,52.5204,318128.0
2021-07-20 13:00:00,57.34,57.35,57.18,57.24,486894.0,52.5112,52.5204,52.3647,52.4196,486894.0
2021-07-20 13:10:00,57.25,57.39,57.19,57.35,232038.0,52.4288,52.557,52.3738,52.5204,232038.0
2021-07-20 13:20:00,57.35,57.49,57.34,57.42,560053.0,52.5204,52.6486,52.5112,52.5845,560053.0
2021-07-20 13:30:00,57.42,57.54,57.36,57.4,1088676.0,52.5845,52.6944,52.5295,52.5661,1088676.0
2021-07-20 13:40:00,57.4,57.5,57.34,57.39,730667.0,52.5661,52.6577,52.5112,52.557,730667.0
2021-07-20 13:50:00,57.38,57.56,57.36,57.52,398554.0,52.5478,52.7127,52.5295,52.676,398554.0
2021-07-20 14:00:00,57.53,57.64,57.5,57.54,447863.0,52.6852,52.7859,52.6577,52.6944,447863.0
2021-07-20 14:10:00,57.54,57.54,57.36,57.41,520805.0,52.6944,52.6944,52.5295,52.5753,520805.0
2021-07-20 14:20:00,57.41,57.49,57.35,57.46,439495.0,52.5753,52.6486,52.5204,52.6211,439495.0
2021-07-20 14:30:00,57.46,57.59,57.43,57.48,500524.0,52.6211,52.7401,52.5936,52.6394,500524.0
2021-07-20 14:40:00,57.48,57.49,57.37,57.48,554770.0,52.6394,52.6486,52.5387,52.6394,554770.0
2021-07-20 14:50:00,57.48,57.48,57.36,57.4,544179.0,52.6394,52.6394,52.5295,52.5661,544179.0
2021-07-20 15:00:00,57.4,57.61,57.39,57.61,686793.0,52.5661,52.7585,52.557,52.7585,686793.0
2021-07-20 15:10:00,57.61,57.7,57.6,57.68,770492.0,52.7585,52.8409,52.7493,52.8226,770492.0
2021-07-20 15:20:00,57.67,57.71,57.46,57.5,1127338.0,52.8134,52.85,52.6211,52.6577,1127338.0
2021-07-20 15:30:00,57.49,57.5,57.33,57.37,1408004.0,52.6486,52.6577,52.502,52.5387,1408004.0
2021-07-20 15:40:00,57.38,57.42,57.15,57.28,2289195.0,52.5478,52.5845,52.3372,52.4562,2289195.0
2021-07-20 15:50:00,57.28,57.69,57.22,57.57,8175483.0,52.4562,52.8317,52.4013,52.7218,8175483.0
2021-07-21 09:30:00,57.93,57.94,57.65,57.66,815049.0,53.0515,53.0607,52.7951,52.8042,815049.0
2021-07-21 09:40:00,57.65,57.7,57.53,57.67,1188336.0,52.7951,52.8409,52.6852,52.8134,1188336.0
2021-07-21 09:50:00,57.67,57.71,57.58,57.7,948105.0,52.8134,52.85,52.731,52.8409,948105.0
2021-07-21 10:00:00,57.7,57.83,57.55,57.81,874886.0,52.8409,52.9599,52.7035,52.9416,874886.0
2021-07-21 10:10:00,57.81,57.87,57.59,57.62,764633.0,52.9416,52.9966,52.7401,52.7676,764633.0
2021-07-21 10:20:00,57.62,57.77,57.59,57.71,618041.0,52.7676,52.905,52.7401,52.85,618041.0
2021-07-21 10:30:00,57.71,57.92,57.71,57.85,744563.0,52.85,53.0424,52.85,52.9782,744563.0
2021-07-21 10:40:00,57.85,57.9,57.78,57.81,551115.0,52.9782,53.024,52.9141,52.9416,551115.0
2021-07-21 10:50:00,57.82,58.06,57.8,57.97,402118.0,52.9508,53.1706,52.9325,53.0881,402118.0
2021-07-21 11:00:00,57.97,57.98,57.84,57.89,346996.0,53.0881,53.0973,52.9691,53.0149,346996.0
2021-07-21 11:10:00,57.88,57.95,57.83,57.94,591436.0,53.0057,53.0698,52.9599,53.0607,591436.0
2021-07-21 11:20:00,57.95,57.97,57.87,57.93,650723.0,53.0698,53.0881,52.9966,53.0515,650723.0
2021-07-21 11:30:00,57.93,57.93,57.74,57.75,245273.0,53.0515,53.0515,52.8775,52.8867,245273.0
2021-07-21 11:40:00,57.75,57.82,57.72,57.79,130425.0,52.8867,52.9508,52.8592,52.9233,130425.0
2021-07-21 11:50:00,57.79,57.85,57.77,57.8,100355.0,52.9233,52.9782,52.905,52.9325,100355.0
2021-07-21 12:00:00,57.8,57.84,57.78,57.79,76888.0,52.9325,52.9691,52.9141,52.9233,76888.0
2021-07-21 12:10:00,57.8,57.81,57.64,57.64,165703.0,52.9325,52.9416,52.7859,52.7859,165703.0
2021-07-21 12:20:00,57.63,57.66,57.62,57.66,72469.0,52.7768,52.8042,52.7676,52.8042,72469.0
2021-07-21 12:30:00,57.66,57.71,57.65,57.66,72730.0,52.8042,52.85,52.7951,52.8042,72730.0
2021-07-21 12:40:00,57.66,57.71,57.65,57.67,103930.0,52.8042,52.85,52.7951,52.8134,103930.0
2021-07-21 12:50:00,57.67,57.68,57.62,57.64,85822.0,52.8134,52.8226,52.7676,52.7859,85822.0
2021-07-21 13:00:00,57.63,57.67,57.63,57.65,106016.0,52.7768,52.8134,52.7768,52.7951,106016.0
2021-07-21 13:10:00,57.65,57.66,57.6,57.64,148751.0,52.7951,52.8042,52.7493,52.7859,148751.0
2021-07-21 13:20:00,57.64,57.65,57.62,57.63,63210.0,52.7859,52.7951,52.7676,52.7768,63210.0
2021-07-21 13:30:00,57.62,57.65,57.59,57.6,161072.0,52.7676,52.7951,52.7401,52.7493,161072.0
2021-07-21 13:40:00,57.6,57.62,57.56,57.59,203358.0,52.7493,52.7676,52.7127,52.7401,203358.0
2021-07-21 13:50:00,57.59,57.73,57.58,57.72,72438.0,52.7401,52.8684,52.731,52.8592,72438.0
2021-07-21 14:00:00,57.73,57.81,57.72,57.79,56888.0,52.8684,52.9416,52.8592,52.9233,56888.0
2021-07-21 14:10:00,57.79,57.84,57.77,57.78,103726.0,52.9233,52.9691,52.905,52.9141,103726.0
2021-07-21 14:20:00,57.78,57.8,57.76,57.8,85021.0,52.9141,52.9325,52.8958,52.9325,85021.0
2021-07-21 14:30:00,57.8,57.89,57.79,57.88,80933.0,52.9325,53.0149,52.9233,53.0057,80933.0
2021-07-21 14:40:00,57.88,57.92,57.87,57.91,69146.0,53.0057,53.0424,52.9966,53.0332,69146.0
2021-07-21 14:50:00,57.91,57.93,57.87,57.91,132129.0,53.0332,53.0515,52.9966,53.0332,132129.0
2021-07-21 15:00:00,57.91,57.96,57.9,57.96,97396.0,53.0332,53.079,53.024,53.079,97396.0
2021-07-21 15:10:00,57.96,57.96,57.9,57.95,90067.0,53.079,53.079,53.024,53.0698,90067.0
2021-07-21 15:20:00,57.95,57.96,57.9,57.94,142247.0,53.0698,53.079,53.024,53.0607,142247.0
2021-07-21 15:30:00,57.94,57.98,57.93,57.95,152088.0,53.0607,53.0973,53.0515,53.0698,152088.0
2021-07-21 15:40:00,57.95,57.95,57.88,57.9,225145.0,53.0698,53.0698,53.0057,53.024,225145.0
2021-07-21 15:50:00,57.89,57.89,57.71,57.77,1801882.0,53.0149,53.0149,52.85,52.905,1801882.0
2021-07-22 09:30:00,58.15,58.48,58.15,58.31,1043687.0,53.253,53.5552,53.253,53.3995,1043687.0
2021-07-22 09:40:00,58.32,58.41,58.14,58.16,838600.0,53.4087,53.4911,53.2438,53.2621,838600.0
2021-07-22 09:50:00,58.16,58.17,57.99,58.08,671126.0,53.2621,53.2713,53.1065,53.1889,671126.0
2021-07-22 10:00:00,58.07,58.23,57.94,58.17,833332.0,53.1797,53.3262,53.0607,53.2713,833332.0
2021-07-22 10:10:00,58.16,58.24,58.05,58.08,424009.0,53.2621,53.3354,53.1614,53.1889,424009.0
2021-07-22 10:20:00,58.08,58.22,58.04,58.22,304844.0,53.1889,53.3171,53.1522,53.3171,304844.0
2021-07-22 10:30:00,58.21,58.22,58.07,58.17,369863.0,53.3079,53.3171,53.1797,53.2713,369863.0
2021-07-22 10:40:00,58.17,58.21,58.02,58.05,446780.0,53.2713,53.3079,53.1339,53.1614,446780.0
2021-07-22 10:50:00,58.05,58.15,58.04,58.1,449422.0,53.1614,53.253,53.1522,53.2072,449422.0
2021-07-22 11:00:00,58.09,58.1,57.92,58.0,538733.0,53.198,53.2072,53.0424,53.1156,538733.0
2021-07-22 11:10:00,58.0,58.21,57.98,58.17,650431.0,53.1156,53.3079,53.0973,53.2713,650431.0
2021-07-22 11:20:00,58.17,58.19,58.06,58.07,460528.0,53.2713,53.2896,53.1706,53.1797,460528.0
2021-07-22 11:30:00,58.06,58.12,58.03,58.08,361028.0,53.1706,53.2255,53.1431,53.1889,361028.0
2021-07-22 11:40:00,58.09,58.18,58.07,58.17,202395.0,53.198,53.2805,53.1797,53.2713,202395.0
2021-07-22 11:50:00,58.17,58.17,58.04,58.05,151140.0,53.2713,53.2713,53.1522,53.1614,151140.0
2021-07-22 12:00:00,58.05,58.07,58.0,58.05,143390.0,53.1614,53.1797,53.1156,53.1614,143390.0
2021-07-22 12:10:00,58.05,58.06,58.03,58.05,128303.0,53.1614,53.1706,53.1431,53.1614,128303.0
2021-07-22 12:20:00,58.05,58.09,58.02,58.07,133704.0,53.1614,53.198,53.1339,53.1797,133704.0
2021-07-22 12:30:00,58.06,58.09,58.04,58.08,91335.0,53.1706,53.198,53.1522,53.1889,91335.0
2021-07-22 12:40:00,58.09,58.19,58.06,58.09,201181.0,53.198,53.2896,53.1706,53.198,201181.0
2021-07-22 12:50:00,58.09,58.09,58.06,58.09,125528.0,53.198,53.198,53.1706,53.198,125528.0
2021-07-22 13:00:00,58.08,58.09,58.05,58.05,102104.0,53.1889,53.198,53.1614,53.1614,102104.0
2021-07-22 13:10:00,58.06,58.06,58.0,58.02,156171.0,53.1706,53.1706,53.1156,53.1339,156171.0
2021-07-22 13:20:00,58.01,58.02,57.98,58.0,81639.0,53.1248,53.1339,53.0973,53.1156,81639.0
2021-07-22 13:30:00,58.01,58.03,57.98,58.0,83450.0,53.1248,53.1431,53.0973,53.1156,83450.0
2021-07-22 13:40:00,58.0,58.0,57.92,57.93,109727.0,53.1156,53.1156,53.0424,53.0515,109727.0
2021-07-22 13:50:00,57.94,57.97,57.92,57.97,146837.0,53.0607,53.0881,53.0424,53.0881,146837.0
2021-07-22 14:00:00,57.97,58.05,57.96,58.04,196411.0,53.0881,53.1614,53.079,53.1522,196411.0
2021-07-22 14:10:00,58.04,58.11,58.03,58.06,104879.0,53.1522,53.2164,53.1431,53.1706,104879.0
2021-07-22 14:20:00,58.06,58.14,58.04,58.13,206689.0,53.1706,53.2438,53.1522,53.2347,206689.0
2021-07-22 14:30:00,58.14,58.15,58.07,58.08,279516.0,53.2438,53.253,53.1797,53.1889,279516.0
2021-07-22 14:40:00,58.08,58.08,57.99,58.04,336317.0,53.1889,53.1889,53.1065,53.1522,336317.0
2021-07-22 14:50:00,58.04,58.09,58.02,58.08,78923.0,53.1522,53.198,53.1339,53.1889,78923.0
2021-07-22 15:00:00,58.09,58.09,58.04,58.09,145269.0,53.198,53.198,53.1522,53.198,145269.0
2021-07-22 15:10:00,58.09,58.14,58.05,58.11,225369.0,53.198,53.2438,53.1614,53.2164,225369.0
2021-07-22 15:20:00,58.11,58.14,58.06,58.13,236180.0,53.2164,53.2438,53.1706,53.2347,236180.0
2021-07-22 15:30:00,58.13,58.13,58.05,58.06,196420.0,53.2347,53.2347,53.1614,53.1706,196420.0
2021-07-22 15:40:00,58.05,58.08,58.02,58.03,319655.0,53.1614,53.1889,53.1339,53.1431,319655.0
2021-07-22 15:50:00,58.03,58.04,57.88,57.97,1565103.0,53.1431,53.1522,53.0057,53.0881,1565103.0
2021-07-23 09:30:00,58.36,58.41,58.07,58.17,963054.0,53.4453,53.4911,53.1797,53.2713,963054.0
2021-07-23 09:40:00,58.17,58.33,58.13,58.33,531512.0,53.2713,53.4178,53.2347,53.4178,531512.0
2021-07-23 09:50:00,58.33,58.4,58.22,58.38,662296.0,53.4178,53.4819,53.3171,53.4636,662296.0
2021-07-23 10:00:00,58.38,58.49,58.33,58.33,377782.0,53.4636,53.5644,53.4178,53.4178,377782.0
2021-07-23 10:10:00,58.34,58.4,58.26,58.34,493661.0,53.427,53.4819,53.3537,53.427,493661.0
2021-07-23 10:20:00,58.34,58.36,58.09,58.09,408704.0,53.427,53.4453,53.198,53.198,408704.0
2021-07-23 10:30:00,58.09,58.2,58.06,58.18,504542.0,53.198,53.2988,53.1706,53.2805,504542.0
2021-07-23 10:40:00,58.19,58.2,58.06,58.06,389712.0,53.2896,53.2988,53.1706,53.1706,389712.0
2021-07-23 10:50:00,58.06,58.22,58.01,58.16,431149.0,53.1706,53.3171,53.1248,53.2621,431149.0
2021-07-23 11:00:00,58.15,58.23,58.13,58.15,369547.0,53.253,53.3262,53.2347,53.253,369547.0
2021-07-23 11:10:00,58.15,58.28,58.14,58.25,222361.0,53.253,53.372,53.2438,53.3446,222361.0
2021-07-23 11:20:00,58.25,58.35,58.22,58.35,161344.0,53.3446,53.4361,53.3171,53.4361,161344.0
2021-07-23 11:30:00,58.35,58.37,58.25,58.29,305727.0,53.4361,53.4545,53.3446,53.3812,305727.0
2021-07-23 11:40:00,58.29,58.35,58.28,58.34,107299.0,53.3812,53.4361,53.372,53.427,107299.0
2021-07-23 11:50:00,58.33,58.37,58.31,58.32,194338.0,53.4178,53.4545,53.3995,53.4087,194338.0
2021-07-23 12:00:00,58.33,58.4,58.32,58.39,110141.0,53.4178,53.4819,53.4087,53.4728,110141.0
2021-07-23 12:10:00,58.39,58.41,58.33,58.37,134172.0,53.4728,53.4911,53.4178,53.4545,134172.0
2021-07-23 12:20:00,58.37,58.41,58.33,58.35,84383.0,53.4545,53.4911,53.4178,53.4361,84383.0
2021-07-23 12:30:00,58.36,58.36,58.3,58.36,138093.0,53.4453,53.4453,53.3904,53.4453,138093.0
2021-07-23 12:40:00,58.36,58.47,58.33,58.45,70559.0,53.4453,53.546,53.4178,53.5277,70559.0
2021-07-23 12:50:00,58.45,58.49,58.42,58.47,66646.0,53.5277,53.5644,53.5002,53.546,66646.0
2021-07-23 13:00:00,58.47,58.52,58.45,58.52,94550.0,53.546,53.5918,53.5277,53.5918,94550.0
2021-07-23 13:10:00,58.52,58.61,58.51,58.61,81649.0,53.5918,53.6742,53.5827,53.6742,81649.0
2021-07-23 13:20:00,58.61,58.69,58.59,58.69,66998.0,53.6742,53.7475,53.6559,53.7475,66998.0
2021-07-23 13:30:00,58.69,58.72,58.65,58.66,107997.0,53.7475,53.775,53.7109,53.72,107997.0
2021-07-23 13:40:00,58.65,58.67,58.61,58.65,75640.0,53.7109,53.7292,53.6742,53.7109,75640.0
2021-07-23 13:50:00,58.64,58.65,58.59,58.62,75742.0,53.7017,53.7109,53.6559,53.6834,75742.0
2021-07-23 14:00:00,58.62,58.65,58.57,58.58,121777.0,53.6834,53.7109,53.6376,53.6468,121777.0
2021-07-23 14:10:00,58.58,58.59,58.54,58.55,112189.0,53.6468,53.6559,53.6101,53.6193,112189.0
2021-07-23 14:20:00,58.54,58.58,58.53,58.54,104407.0,53.6101,53.6468,53.601,53.6101,104407.0
2021-07-23 14:30:00,58.54,58.55,58.49,58.53,135144.0,53.6101,53.6193,53.5644,53.601,135144.0
2021-07-23 14:40:00,58.53,58.54,58.49,58.49,122801.0,53.601,53.6101,53.5644,53.5644,122801.0
2021-07-23 14:50:00,58.5,58.5,58.45,58.45,129004.0,53.5735,53.5735,53.5277,53.5277,129004.0
2021-07-23 15:00:00,58.46,58.49,58.42,58.48,141888.0,53.5369,53.5644,53.5002,53.5552,141888.0
2021-07-23 15:10:00,58.48,58.48,58.37,58.42,328463.0,53.5552,53.5552,53.4545,53.5002,328463.0
2021-07-23 15:20:00,58.41,58.44,58.39,58.39,133720.0,53.4911,53.5186,53.4728,53.4728,133720.0
2021-07-23 15:30:00,58.4,58.44,58.35,58.43,172059.0,53.4819,53.5186,53.4361,53.5094,172059.0
2021-07-23 15:40:00,58.43,58.47,58.42,58.45,257947.0,53.5094,53.546,53.5002,53.5277,257947.0
2021-07-23 15:50:00,58.44,58.45,58.22,58.23,1579632.0,53.5186,53.5277,53.3171,53.3262,1579632.0
2021-07-26 09:30:00,57.52,57.54,57.14,57.5,650309.0,52.676,52.6944,52.328,52.6577,650309.0
2021-07-26 09:40:00,57.49,57.62,57.3,57.31,447791.0,52.6486,52.7676,52.4746,52.4837,447791.0
2021-07-26 09:50:00,57.32,57.37,57.2,57.22,392627.0,52.4929,52.5387,52.383,52.4013,392627.0
2021-07-26 10:00:00,57.23,57.27,57.16,57.2,419363.0,52.4105,52.4471,52.3464,52.383,419363.0
2021-07-26 10:10:00,57.2,57.36,57.19,57.32,300835.0,52.383,52.5295,52.3738,52.4929,300835.0
2021-07-26 10:20:00,57.32,57.32,57.13,57.18,297068.0,52.4929,52.4929,52.3189,52.3647,297068.0
2021-07-26 10:30:00,57.18,57.21,57.07,57.18,683026.0,52.3647,52.3921,52.2639,52.3647,683026.0
2021-07-26 10:40:00,57.19,57.2,57.01,57.07,402594.0,52.3738,52.383,52.209,52.2639,402594.0
2021-07-26 10:50:00,57.07,57.2,57.06,57.18,320646.0,52.2639,52.383,52.2548,52.3647,320646.0
2021-07-26 11:00:00,57.17,57.18,57.02,57.12,733652.0,52.3555,52.3647,52.2181,52.3097,733652.0
2021-07-26 11:10:00,57.11,57.16,57.08,57.13,385469.0,52.3006,52.3464,52.2731,52.3189,385469.0
2021-07-26 11:20:00,57.13,57.16,57.09,57.14,424625.0,52.3189,52.3464,52.2823,52.328,424625.0
2021-07-26 11:30:00,57.13,57.22,57.1,57.13,367110.0,52.3189,52.4013,52.2914,52.3189,367110.0
2021-07-26 11:40:00,57.13,57.16,57.1,57.16,156631.0,52.3189,52.3464,52.2914,52.3464,156631.0
2021-07-26 11:50:00,57.15,57.15,57.08,57.11,156216.0,52.3372,52.3372,52.2731,52.3006,156216.0
2021-07-26 12:00:00,57.11,57.13,57.06,57.06,110862.0,52.3006,52.3189,52.2548,52.2548,110862.0
2021-07-26 12:10:00,57.07,57.07,56.99,57.01,127928.0,52.2639,52.2639,52.1907,52.209,127928.0
2021-07-26 12:20:00,57.01,57.02,56.92,56.93,156377.0,52.209,52.2181,52.1266,52.1357,156377.0
2021-07-26 12:30:00,56.92,56.93,56.89,56.9,119266.0,52.1266,52.1357,52.0991,52.1083,119266.0
2021-07-26 12:40:00,56.9,56.92,56.86,56.88,105149.0,52.1083,52.1266,52.0716,52.0899,105149.0
2021-07-26 12:50:00,56.88,56.9,56.85,56.87,160132.0,52.0899,52.1083,52.0625,52.0808,160132.0
2021-07-26 13:00:00,56.87,56.92,56.86,56.9,94047.0,52.0808,52.1266,52.0716,52.1083,94047.0
2021-07-26 13:10:00,56.9,56.94,56.89,56.93,75957.0,52.1083,52.1449,52.0991,52.1357,75957.0
2021-07-26 13:20:00,56.92,56.94,56.89,56.9,50937.0,52.1266,52.1449,52.0991,52.1083,50937.0
2021-07-26 13:30:00,56.9,56.94,56.87,56.89,126726.0,52.1083,52.1449,52.0808,52.0991,126726.0
2021-07-26 13:40:00,56.89,56.93,56.88,56.92,122537.0,52.0991,52.1357,52.0899,52.1266,122537.0
2021-07-26 13:50:00,56.92,56.92,56.87,56.89,128654.0,52.1266,52.1266,52.0808,52.0991,128654.0
2021-07-26 14:00:00,56.89,56.89,56.85,56.86,134565.0,52.0991,52.0991,52.0625,52.0716,134565.0
2021-07-26 14:10:00,56.86,56.91,56.85,56.89,147652.0,52.0716,52.1174,52.0625,52.0991,147652.0
2021-07-26 14:20:00,56.89,56.9,56.85,56.9,164061.0,52.0991,52.1083,52.0625,52.1083,164061.0
2021-07-26 14:30:00,56.9,56.96,56.89,56.95,241563.0,52.1083,52.1632,52.0991,52.154,241563.0
2021-07-26 14:40:00,56.95,56.95,56.9,56.91,119554.0,52.154,52.154,52.1083,52.1174,119554.0
2021-07-26 14:50:00,56.91,56.91,56.86,56.88,135182.0,52.1174,52.1174,52.0716,52.0899,135182.0
2021-07-26 15:00:00,56.88,56.9,56.85,56.86,141346.0,52.0899,52.1083,52.0625,52.0716,141346.0
2021-07-26 15:10:00,56.86,56.86,56.83,56.84,126612.0,52.0716,52.0716,52.0441,52.0533,126612.0
2021-07-26 15:20:00,56.84,56.86,56.83,56.84,155036.0,52.0533,52.0716,52.0441,52.0533,155036.0
2021-07-26 15:30:00,56.84,56.85,56.82,56.83,137788.0,52.0533,52.0625,52.035,52.0441,137788.0
2021-07-26 15:40:00,56.82,56.88,56.82,56.87,342377.0,52.035,52.0899,52.035,52.0808,342377.0
2021-07-26 15:50:00,56.86,56.87,56.75,56.79,1180107.0,52.0716,52.0808,51.9709,52.0075,1180107.0
2021-07-27 09:30:00,57.69,57.69,57.25,57.29,1261067.0,52.8317,52.8317,52.4288,52.4654,1261067.0
2021-07-27 09:40:00,57.28,57.34,56.91,56.98,508476.0,52.4562,52.5112,52.1174,52.1815,508476.0
2021-07-27 09:50:00,56.99,57.13,56.94,57.03,614023.0,52.1907,52.3189,52.1449,52.2273,614023.0
2021-07-27 10:00:00,57.03,57.12,56.84,56.86,504896.0,52.2273,52.3097,52.0533,52.0716,504896.0
2021-07-27 10:10:00,56.86,56.89,56.75,56.87,543170.0,52.0716,52.0991,51.9709,52.0808,543170.0
2021-07-27 10:20:00,56.86,56.86,56.58,56.62,522358.0,52.0716,52.0716,51.8152,51.8518,522358.0
2021-07-27 10:30:00,56.62,56.8,56.58,56.73,627280.0,51.8518,52.0167,51.8152,51.9526,627280.0
2021-07-27 10:40:00,56.72,56.79,56.67,56.75,411724.0,51.9434,52.0075,51.8976,51.9709,411724.0
2021-07-27 10:50:00,56.76,56.89,56.71,56.86,460484.0,51.98,52.0991,51.9343,52.0716,460484.0
2021-07-27 11:00:00,56.86,57.0,56.85,56.99,412211.0,52.0716,52.1998,52.0625,52.1907,412211.0
2021-07-27 11:10:00,57.0,57.09,56.98,57.04,339953.0,52.1998,52.2823,52.1815,52.2365,339953.0
2021-07-27 11:20:00,57.04,57.11,57.02,57.1,385437.0,52.2365,52.3006,52.2181,52.2914,385437.0
2021-07-27 11:30:00,57.09,57.23,57.06,57.17,511256.0,52.2823,52.4105,52.2548,52.3555,511256.0
2021-07-27 11:40:00,57.16,57.32,57.15,57.3,134045.0,52.3464,52.4929,52.3372,52.4746,134045.0
2021-07-27 11:50:00,57.3,57.32,57.23,57.29,148527.0,52.4746,52.4929,52.4105,52.4654,148527.0
2021-07-27 12:00:00,57.29,57.42,57.28,57.42,240141.0,52.4654,52.5845,52.4562,52.5845,240141.0
2021-07-27 12:10:00,57.42,57.43,57.35,57.4,93375.0,52.5845,52.5936,52.5204,52.5661,93375.0
2021-07-27 12:20:00,57.39,57.41,57.35,57.35,108343.0,52.557,52.5753,52.5204,52.5204,108343.0
2021-07-27 12:30:00,57.35,57.35,57.27,57.31,136563.0,52.5204,52.5204,52.4471,52.4837,136563.0
2021-07-27 12:40:00,57.32,57.33,57.25,57.26,87811.0,52.4929,52.502,52.4288,52.4379,87811.0
2021-07-27 12:50:00,57.26,57.29,57.24,57.24,158575.0,52.4379,52.4654,52.4196,52.4196,158575.0
2021-07-27 13:00:00,57.25,57.28,57.22,57.23,122651.0,52.4288,52.4562,52.4013,52.4105,122651.0
2021-07-27 13:10:00,57.23,57.25,57.18,57.24,254028.0,52.4105,52.4288,52.3647,52.4196,254028.0
2021-07-27 13:20:00,57.24,57.36,57.22,57.35,137262.0,52.4196,52.5295,52.4013,52.5204,137262.0
2021-07-27 13:30:00,57.34,57.39,57.31,57.38,158048.0,52.5112,52.557,52.4837,52.5478,158048.0
2021-07-27 13:40:00,57.38,57.38,57.31,57.37,164388.0,52.5478,52.5478,52.4837,52.5387,164388.0
2021-07-27 13:50:00,57.37,57.4,57.34,57.4,246362.0,52.5387,52.5661,52.5112,52.5661,246362.0
2021-07-27 14:00:00,57.4,57.47,57.39,57.46,266491.0,52.5661,52.6302,52.557,52.6211,266491.0
2021-07-27 14:10:00,57.46,57.48,57.44,57.46,213510.0,52.6211,52.6394,52.6028,52.6211,213510.0
2021-07-27 14:20:00,57.46,57.48,57.41,57.42,284640.0,52.6211,52.6394,52.5753,52.5845,284640.0
2021-07-27 14:30:00,57.42,57.44,57.37,57.38,123690.0,52.5845,52.6028,52.5387,52.5478,123690.0
2021-07-27 14:40:00,57.38,57.48,57.37,57.46,153956.0,52.5478,52.6394,52.5387,52.6211,153956.0
2021-07-27 14:50:00,57.46,57.5,57.42,57.5,155773.0,52.6211,52.6577,52.5845,52.6577,155773.0
2021-07-27 15:00:00,57.49,57.5,57.44,57.46,148103.0,52.6486,52.6577,52.6028,52.6211,148103.0
2021-07-27 15:10:00,57.46,57.49,57.45,57.48,137755.0,52.6211,52.6486,52.6119,52.6394,137755.0
2021-07-27 15:20:00,57.48,57.49,57.44,57.48,134166.0,52.6394,52.6486,52.6028,52.6394,134166.0
2021-07-27 15:30:00,57.48,57.49,57.39,57.46,327647.0,52.6394,52.6486,52.557,52.6211,327647.0
2021-07-27 15:40:00,57.46,57.51,57.45,57.49,247857.0,52.6211,52.6669,52.6119,52.6486,247857.0
2021-07-27 15:50:00,57.5,57.53,57.43,57.45,1047082.0,52.6577,52.6852,52.5936,52.6119,1047082.0
2021-07-28 09:30:00,57.05,57.17,56.87,57.15,596607.0,52.2456,52.3555,52.0808,52.3372,596607.0
2021-07-28 09:40:00,57.15,57.22,56.98,57.16,472887.0,52.3372,52.4013,52.1815,52.3464,472887.0
2021-07-28 09:50:00,57.15,57.37,57.13,57.31,364429.0,52.3372,52.5387,52.3189,52.4837,364429.0
2021-07-28 10:00:00,57.31,57.4,57.2,57.2,376432.0,52.4837,52.5661,52.383,52.383,376432.0
2021-07-28 10:10:00,57.19,57.43,57.19,57.43,466843.0,52.3738,52.5936,52.3738,52.5936,466843.0
2021-07-28 10:20:00,57.42,57.42,57.21,57.23,299729.0,52.5845,52.5845,52.3921,52.4105,299729.0
2021-07-28 10:30:00,57.22,57.33,57.21,57.25,225499.0,52.4013,52.502,52.3921,52.4288,225499.0
2021-07-28 10:40:00,57.25,57.26,57.03,57.09,484324.0,52.4288,52.4379,52.2273,52.2823,484324.0
2021-07-28 10:50:00,57.1,57.28,57.08,57.23,214871.0,52.2914,52.4562,52.2731,52.4105,214871.0
2021-07-28 11:00:00,57.23,57.3,57.2,57.25,204793.0,52.4105,52.4746,52.383,52.4288,204793.0
2021-07-28 11:10:00,57.24,57.29,57.22,57.26,263113.0,52.4196,52.4654,52.4013,52.4379,263113.0
2021-07-28 11:20:00,57.26,57.27,57.18,57.19,196682.0,52.4379,52.4471,52.3647,52.3738,196682.0
2021-07-28 11:30:00,57.19,57.31,57.16,57.29,398538.0,52.3738,52.4837,52.3464,52.4654,398538.0
2021-07-28 11:40:00,57.3,57.36,57.29,57.35,80379.0,52.4746,52.5295,52.4654,52.5204,80379.0
2021-07-28 11:50:00,57.35,57.38,57.3,57.31,138368.0,52.5204,52.5478,52.4746,52.4837,138368.0
2021-07-28 12:00:00,57.32,57.32,57.29,57.31,68640.0,52.4929,52.4929,52.4654,52.4837,68640.0
2021-07-28 12:10:00,57.31,57.34,57.29,57.3,111971.0,52.4837,52.5112,52.4654,52.4746,111971.0
2021-07-28 12:20:00,57.3,57.3,57.25,57.29,159654.0,52.4746,52.4746,52.4288,52.4654,159654.0
2021-07-28 12:30:00,57.3,57.3,57.23,57.23,147856.0,52.4746,52.4746,52.4105,52.4105,147856.0
2021-07-28 12:40:00,57.24,57.25,57.16,57.17,52438.0,52.4196,52.4288,52.3464,52.3555,52438.0
2021-07-28 12:50:00,57.17,57.22,57.14,57.22,171849.0,52.3555,52.4013,52.328,52.4013,171849.0
2021-07-28 13:00:00,57.22,57.23,57.19,57.22,79351.0,52.4013,52.4105,52.3738,52.4013,79351.0
2021-07-28 13:10:00,57.22,57.23,57.15,57.17,70311.0,52.4013,52.4105,52.3372,52.3555,70311.0
2021-07-28 13:20:00,57.17,57.17,57.12,57.12,87072.0,52.3555,52.3555,52.3097,52.3097,87072.0
2021-07-28 13:30:00,57.12,57.14,57.1,57.1,63657.0,52.3097,52.328,52.2914,52.2914,63657.0
2021-07-28 13:40:00,57.1,57.13,57.09,57.13,115162.0,52.2914,52.3189,52.2823,52.3189,115162.0
2021-07-28 13:50:00,57.13,57.14,57.08,57.09,103306.0,52.3189,52.328,52.2731,52.2823,103306.0
2021-07-28 14:00:00,57.08,57.11,56.97,57.0,169674.0,52.2731,52.3006,52.1724,52.1998,169674.0
2021-07-28 14:10:00,57.0,57.06,56.99,57.03,106581.0,52.1998,52.2548,52.1907,52.2273,106581.0
2021-07-28 14:20:00,57.03,57.07,57.02,57.05,112610.0,52.2273,52.2639,52.2181,52.2456,112610.0
2021-07-28 14:30:00,57.05,57.12,57.04,57.12,146033.0,52.2456,52.3097,52.2365,52.3097,146033.0
2021-07-28 14:40:00,57.11,57.15,57.09,57.14,93037.0,52.3006,52.3372,52.2823,52.328,93037.0
2021-07-28 14:50:00,57.14,57.15,57.1,57.1,151760.0,52.328,52.3372,52.2914,52.2914,151760.0
2021-07-28 15:00:00,57.11,57.15,57.1,57.15,124357.0,52.3006,52.3372,52.2914,52.3372,124357.0
2021-07-28 15:10:00,57.15,57.15,57.1,57.11,105215.0,52.3372,52.3372,52.2914,52.3006,105215.0
2021-07-28 15:20:00,57.11,57.12,57.05,57.05,166661.0,52.3006,52.3097,52.2456,52.2456,166661.0
2021-07-28 15:30:00,57.06,57.08,57.01,57.02,194660.0,52.2548,52.2731,52.209,52.2181,194660.0
2021-07-28 15:40:00,57.01,57.06,56.99,56.99,349390.0,52.209,52.2548,52.1907,52.1907,349390.0
2021-07-28 15:50:00,56.99,57.01,56.81,56.83,906824.0,52.1907,52.209,52.0258,52.0441,906824.0
2021-07-29 09:30:00,58.02,58.56,57.74,58.52,920643.0,53.1339,53.6285,52.8775,53.5918,920643.0
2021-07-29 09:40:00,58.52,58.6,58.26,58.53,476559.0,53.5918,53.6651,53.3537,53.601,476559.0
2021-07-29 09:50:00,58.52,58.52,58.08,58.39,603964.0,53.5918,53.5918,53.1889,53.4728,603964.0
2021-07-29 10:00:00,58.38,58.42,58.17,58.24,444608.0,53.4636,53.5002,53.2713,53.3354,444608.0
2021-07-29 10:10:00,58.25,58.28,58.08,58.1,404487.0,53.3446,53.372,53.1889,53.2072,404487.0
2021-07-29 10:20:00,58.09,58.26,58.01,58.26,519674.0,53.198,53.3537,53.1248,53.3537,519674.0
2021-07-29 10:30:00,58.25,58.26,57.93,57.96,362904.0,53.3446,53.3537,53.0515,53.079,362904.0
2021-07-29 10:40:00,57.95,58.09,57.95,58.06,305969.0,53.0698,53.198,53.0698,53.1706,305969.0
2021-07-29 10:50:00,58.06,58.12,57.93,58.0,223182.0,53.1706,53.2255,53.0515,53.1156,223182.0
2021-07-29 11:00:00,57.99,58.01,57.77,57.8,164131.0,53.1065,53.1248,52.905,52.9325,164131.0
2021-07-29 11:10:00,57.79,57.82,57.7,57.76,158897.0,52.9233,52.9508,52.8409,52.8958,158897.0
2021-07-29 11:20:00,57.74,57.78,57.65,57.77,157668.0,52.8775,52.9141,52.7951,52.905,157668.0
2021-07-29 11:30:00,57.77,57.78,57.55,57.58,190188.0,52.905,52.9141,52.7035,52.731,190188.0
2021-07-29 11:40:00,57.58,57.67,57.57,57.67,69307.0,52.731,52.8134,52.7218,52.8134,69307.0
2021-07-29 11:50:00,57.67,57.67,57.55,57.57,126389.0,52.8134,52.8134,52.7035,52.7218,126389.0
2021-07-29 12:00:00,57.57,57.66,57.56,57.59,119184.0,52.7218,52.8042,52.7127,52.7401,119184.0
2021-07-29 12:10:00,57.59,57.6,57.5,57.52,112438.0,52.7401,52.7493,52.6577,52.676,112438.0
2021-07-29 12:20:00,57.52,57.56,57.51,57.54,89366.0,52.676,52.7127,52.6669,52.6944,89366.0
2021-07-29 12:30:00,57.54,57.66,57.53,57.63,77074.0,52.6944,52.8042,52.6852,52.7768,77074.0
2021-07-29 12:40:00,57.63,57.67,57.57,57.58,54508.0,52.7768,52.8134,52.7218,52.731,54508.0
2021-07-29 12:50:00,57.58,57.64,57.58,57.62,53062.0,52.731,52.7859,52.731,52.7676,53062.0
2021-07-29 13:00:00,57.62,57.7,57.61,57.69,72494.0,52.7676,52.8409,52.7585,52.8317,72494.0
2021-07-29 13:10:00,57.69,57.74,57.6,57.61,80198.0,52.8317,52.8775,52.7493,52.7585,80198.0
2021-07-29 13:20:00,57.61,57.72,57.6,57.69,85218.0,52.7585,52.8592,52.7493,52.8317,85218.0
2021-07-29 13:30:00,57.69,57.74,57.68,57.68,57522.0,52.8317,52.8775,52.8226,52.8226,57522.0
2021-07-29 13:40:00,57.68,57.68,57.58,57.59,69263.0,52.8226,52.8226,52.731,52.7401,69263.0
2021-07-29 13:50:00,57.58,57.65,57.56,57.57,91632.0,52.731,52.7951,52.7127,52.7218,91632.0
2021-07-29 14:00:00,57.57,57.6,57.55,57.57,64018.0,52.7218,52.7493,52.7035,52.7218,64018.0
2021-07-29 14:10:00,57.57,57.6,57.56,57.58,67684.0,52.7218,52.7493,52.7127,52.731,67684.0
2021-07-29 14:20:00,57.58,57.61,57.57,57.59,52616.0,52.731,52.7585,52.7218,52.7401,52616.0
2021-07-29 14:30:00,57.59,57.66,57.59,57.61,103907.0,52.7401,52.8042,52.7401,52.7585,103907.0
2021-07-29 14:40:00,57.61,57.61,57.56,57.59,83279.0,52.7585,52.7585,52.7127,52.7401,83279.0
2021-07-29 14:50:00,57.59,57.66,57.58,57.64,52486.0,52.7401,52.8042,52.731,52.7859,52486.0
2021-07-29 15:00:00,57.64,57.7,57.63,57.67,68742.0,52.7859,52.8409,52.7768,52.8134,68742.0
2021-07-29 15:10:00,57.66,57.69,57.62,57.67,87104.0,52.8042,52.8317,52.7676,52.8134,87104.0
2021-07-29 15:20:00,57.67,57.67,57.59,57.61,81364.0,52.8134,52.8134,52.7401,52.7585,81364.0
2021-07-29 15:30:00,57.61,57.62,57.57,57.57,134215.0,52.7585,52.7676,52.7218,52.7218,134215.0
2021-07-29 15:40:00,57.58,57.59,57.54,57.55,235346.0,52.731,52.7401,52.6944,52.7035,235346.0
2021-07-29 15:50:00,57.55,57.65,57.54,57.65,456341.0,52.7035,52.7951,52.6944,52.7951,456341.0
2021-07-30 09:30:00,57.45,57.67,57.34,57.48,384778.0,52.6119,52.8134,52.5112,52.6394,384778.0
2021-07-30 09:40:00,57.48,57.49,57.36,57.37,158070.0,52.6394,52.6486,52.5295,52.5387,158070.0
2021-07-30 09:50:00,57.37,57.65,57.36,57.5,235730.0,52.5387,52.7951,52.5295,52.6577,235730.0
2021-07-30 10:00:00,57.49,57.49,57.31,57.42,177724.0,52.6486,52.6486,52.4837,52.5845,177724.0
2021-07-30 10:10:00,57.42,57.46,57.37,57.4,147473.0,52.5845,52.6211,52.5387,52.5661,147473.0
2021-07-30 10:20:00,57.4,57.51,57.38,57.4,138112.0,52.5661,52.6669,52.5478,52.5661,138112.0
2021-07-30 10:30:00,57.4,57.47,57.34,57.44,137343.0,52.5661,52.6302,52.5112,52.6028,137343.0
2021-07-30 10:40:00,57.43,57.56,57.43,57.44,204110.0,52.5936,52.7127,52.5936,52.6028,204110.0
2021-07-30 10:50:00,57.43,57.48,57.36,57.38,147316.0,52.5936,52.6394,52.5295,52.5478,147316.0
2021-07-30 11:00:00,57.38,57.43,57.29,57.42,130311.0,52.5478,52.5936,52.4654,52.5845,130311.0
2021-07-30 11:10:00,57.42,57.46,57.39,57.46,119025.0,52.5845,52.6211,52.557,52.6211,119025.0
2021-07-30 11:20:00,57.45,57.47,57.37,57.41,129930.0,52.6119,52.6302,52.5387,52.5753,129930.0
2021-07-30 11:30:00,57.42,57.47,57.32,57.32,147754.0,52.5845,52.6302,52.4929,52.4929,147754.0
2021-07-30 11:40:00,57.33,57.36,57.29,57.32,120102.0,52.502,52.5295,52.4654,52.4929,120102.0
2021-07-30 11:50:00,57.32,57.34,57.29,57.33,59531.0,52.4929,52.5112,52.4654,52.502,59531.0
2021-07-30 12:00:00,57.33,57.35,57.31,57.32,60514.0,52.502,52.5204,52.4837,52.4929,60514.0
2021-07-30 12:10:00,57.32,57.36,57.31,57.36,80242.0,52.4929,52.5295,52.4837,52.5295,80242.0
2021-07-30 12:20:00,57.36,57.36,57.31,57.32,57758.0,52.5295,52.5295,52.4837,52.4929,57758.0
2021-07-30 12:30:00,57.31,57.35,57.31,57.33,50853.0,52.4837,52.5204,52.4837,52.502,50853.0
2021-07-30 12:40:00,57.33,57.35,57.32,57.33,80650.0,52.502,52.5204,52.4929,52.502,80650.0
2021-07-30 12:50:00,57.33,57.33,57.27,57.29,91242.0,52.502,52.502,52.4471,52.4654,91242.0
2021-07-30 13:00:00,57.29,57.3,57.25,57.29,82826.0,52.4654,52.4746,52.4288,52.4654,82826.0
2021-07-30 13:10:00,57.29,57.31,57.26,57.28,53825.0,52.4654,52.4837,52.4379,52.4562,53825.0
2021-07-30 13:20:00,57.28,57.3,57.25,57.26,69424.0,52.4562,52.4746,52.4288,52.4379,69424.0
2021-07-30 13:30:00,57.26,57.32,57.26,57.29,44552.0,52.4379,52.4929,52.4379,52.4654,44552.0
2021-07-30 13:40:00,57.29,57.31,57.27,57.29,49976.0,52.4654,52.4837,52.4471,52.4654,49976.0
2021-07-30 13:50:00,57.29,57.31,57.28,57.31,44335.0,52.4654,52.4837,52.4562,52.4837,44335.0
2021-07-30 14:00:00,57.3,57.31,57.28,57.3,43794.0,52.4746,52.4837,52.4562,52.4746,43794.0
2021-07-30 14:10:00,57.29,57.29,57.25,57.29,64815.0,52.4654,52.4654,52.4288,52.4654,64815.0
2021-07-30 14:20:00,57.28,57.29,57.25,57.28,53437.0,52.4562,52.4654,52.4288,52.4562,53437.0
2021-07-30 14:30:00,57.28,57.33,57.27,57.31,65901.0,52.4562,52.502,52.4471,52.4837,65901.0
2021-07-30 14:40:00,57.31,57.38,57.28,57.37,63168.0,52.4837,52.5478,52.4562,52.5387,63168.0
2021-07-30 14:50:00,57.38,57.4,57.36,57.37,67340.0,52.5478,52.5661,52.5295,52.5387,67340.0
2021-07-30 15:00:00,57.37,57.42,57.35,57.42,86880.0,52.5387,52.5845,52.5204,52.5845,86880.0
2021-07-30 15:10:00,57.41,57.45,57.39,57.43,61339.0,52.5753,52.6119,52.557,52.5936,61339.0
2021-07-30 15:20:00,57.43,57.43,57.35,57.36,104568.0,52.5936,52.5936,52.5204,52.5295,104568.0
2021-07-30 15:30:00,57.36,57.38,57.29,57.3,94259.0,52.5295,52.5478,52.4654,52.4746,94259.0
2021-07-30 15:40:00,57.3,57.3,57.25,57.26,190835.0,52.4746,52.4746,52.4288,52.4379,190835.0
2021-07-30 15:50:00,57.25,57.26,57.12,57.24,773111.0,52.4288,52.4379,52.3097,52.4196,773111.0
2021-08-02 09:30:00,57.05,57.18,56.88,56.95,394029.0,52.2456,52.3647,52.0899,52.154,394029.0
2021-08-02 09:40:00,56.97,56.99,56.78,56.86,184577.0,52.1724,52.1907,51.9984,52.0716,184577.0
2021-08-02 09:50:00,56.86,57.05,56.85,57.02,144224.0,52.0716,52.2456,52.0625,52.2181,144224.0
2021-08-02 10:00:00,57.03,57.19,57.01,57.16,152714.0,52.2273,52.3738,52.209,52.3464,152714.0
2021-08-02 10:10:00,57.17,57.24,57.11,57.2,111311.0,52.3555,52.4196,52.3006,52.383,111311.0
2021-08-02 10:20:00,57.2,57.35,57.17,57.3,143790.0,52.383,52.5204,52.3555,52.4746,143790.0
2021-08-02 10:30:00,57.31,57.45,57.3,57.44,146704.0,52.4837,52.6119,52.4746,52.6028,146704.0
2021-08-02 10:40:00,57.44,57.49,57.4,57.46,113454.0,52.6028,52.6486,52.5661,52.6211,113454.0
2021-08-02 10:50:00,57.46,57.49,57.41,57.43,106342.0,52.6211,52.6486,52.5753,52.5936,106342.0
2021-08-02 11:00:00,57.43,57.47,57.39,57.41,102854.0,52.5936,52.6302,52.557,52.5753,102854.0
2021-08-02 11:10:00,57.41,57.45,57.38,57.44,110108.0,52.5753,52.6119,52.5478,52.6028,110108.0
2021-08-02 11:20:00,57.45,57.54,57.45,57.48,103155.0,52.6119,52.6944,52.6119,52.6394,103155.0
2021-08-02 11:30:00,57.48,57.5,57.41,57.44,135785.0,52.6394,52.6577,52.5753,52.6028,135785.0
2021-08-02 11:40:00,57.44,57.49,57.44,57.48,60473.0,52.6028,52.6486,52.6028,52.6394,60473.0
2021-08-02 11:50:00,57.48,57.5,57.39,57.4,115564.0,52.6394,52.6577,52.557,52.5661,115564.0
2021-08-02 12:00:00,57.39,57.39,57.28,57.3,59657.0,52.557,52.557,52.4562,52.4746,59657.0
2021-08-02 12:10:00,57.29,57.33,57.29,57.3,53474.0,52.4654,52.502,52.4654,52.4746,53474.0
2021-08-02 12:20:00,57.3,57.3,57.17,57.19,96562.0,52.4746,52.4746,52.3555,52.3738,96562.0
2021-08-02 12:30:00,57.19,57.33,57.18,57.33,179896.0,52.3738,52.502,52.3647,52.502,179896.0
2021-08-02 12:40:00,57.34,57.45,57.33,57.38,169484.0,52.5112,52.6119,52.502,52.5478,169484.0
2021-08-02 12:50:00,57.37,57.37,57.34,57.35,106342.0,52.5387,52.5387,52.5112,52.5204,106342.0
2021-08-02 13:00:00,57.35,57.44,57.34,57.44,43030.0,52.5204,52.6028,52.5112,52.6028,43030.0
2021-08-02 13:10:00,57.44,57.46,57.42,57.45,44478.0,52.6028,52.6211,52.5845,52.6119,44478.0
2021-08-02 13:20:00,57.45,57.48,57.42,57.47,42470.0,52.6119,52.6394,52.5845,52.6302,42470.0
2021-08-02 13:30:00,57.46,57.51,57.44,57.45,59083.0,52.6211,52.6669,52.6028,52.6119,59083.0
2021-08-02 13:40:00,57.45,57.46,57.38,57.4,73035.0,52.6119,52.6211,52.5478,52.5661,73035.0
2021-08-02 13:50:00,57.4,57.42,57.37,57.38,34761.0,52.5661,52.5845,52.5387,52.5478,34761.0
2021-08-02 14:00:00,57.39,57.42,57.37,57.4,72705.0,52.557,52.5845,52.5387,52.5661,72705.0
2021-08-02 14:10:00,57.39,57.43,57.39,57.43,41352.0,52.557,52.5936,52.557,52.5936,41352.0
2021-08-02 14:20:00,57.43,57.43,57.37,57.39,43419.0,52.5936,52.5936,52.5387,52.557,43419.0
2021-08-02 14:30:00,57.39,57.43,57.36,57.43,57238.0,52.557,52.5936,52.5295,52.5936,57238.0
2021-08-02 14:40:00,57.43,57.45,57.4,57.45,44040.0,52.5936,52.6119,52.5661,52.6119,44040.0
2021-08-02 14:50:00,57.45,57.48,57.44,57.44,42920.0,52.6119,52.6394,52.6028,52.6028,42920.0
2021-08-02 15:00:00,57.44,57.48,57.44,57.47,64332.0,52.6028,52.6394,52.6028,52.6302,64332.0
2021-08-02 15:10:00,57.47,57.5,57.44,57.45,46837.0,52.6302,52.6577,52.6028,52.6119,46837.0
2021-08-02 15:20:00,57.45,57.45,57.4,57.4,53489.0,52.6119,52.6119,52.5661,52.5661,53489.0
2021-08-02 15:30:00,57.41,57.48,57.39,57.47,205972.0,52.5753,52.6394,52.557,52.6302,205972.0
2021-08-02 15:40:00,57.46,57.48,57.43,57.44,228870.0,52.6211,52.6394,52.5936,52.6028,228870.0
2021-08-02 15:50:00,57.44,57.47,57.35,57.37,487754.0,52.6028,52.6302,52.5204,52.5387,487754.0
2021-08-03 09:30:00,57.51,57.73,57.43,57.68,359286.0,52.6669,52.8684,52.5936,52.8226,359286.0
2021-08-03 09:40:00,57.68,57.7,57.46,57.47,239534.0,52.8226,52.8409,52.6211,52.6302,239534.0
2021-08-03 09:50:00,57.46,57.51,57.4,57.45,177714.0,52.6211,52.6669,52.5661,52.6119,177714.0
2021-08-03 10:00:00,57.46,57.6,57.45,57.58,210475.0,52.6211,52.7493,52.6119,52.731,210475.0
2021-08-03 10:10:00,57.58,57.67,57.48,57.59,412548.0,52.731,52.8134,52.6394,52.7401,412548.0
2021-08-03 10:20:00,57.58,57.65,57.53,57.53,92758.0,52.731,52.7951,52.6852,52.6852,92758.0
2021-08-03 10:30:00,57.54,57.57,57.46,57.56,104692.0,52.6944,52.7218,52.6211,52.7127,104692.0
2021-08-03 10:40:00,57.55,57.62,57.53,57.58,75481.0,52.7035,52.7676,52.6852,52.731,75481.0
2021-08-03 10:50:00,57.58,57.64,57.56,57.64,80036.0,52.731,52.7859,52.7127,52.7859,80036.0
2021-08-03 11:00:00,57.65,57.69,57.62,57.62,65643.0,52.7951,52.8317,52.7676,52.7676,65643.0
2021-08-03 11:10:00,57.62,57.63,57.56,57.62,110472.0,52.7676,52.7768,52.7127,52.7676,110472.0
2021-08-03 11:20:00,57.62,57.63,57.57,57.63,101305.0,52.7676,52.7768,52.7218,52.7768,101305.0
2021-08-03 11:30:00,57.63,57.65,57.57,57.58,110345.0,52.7768,52.7951,52.7218,52.731,110345.0
2021-08-03 11:40:00,57.59,57.69,57.58,57.67,44756.0,52.7401,52.8317,52.731,52.8134,44756.0
2021-08-03 11:50:00,57.66,57.69,57.6,57.61,37805.0,52.8042,52.8317,52.7493,52.7585,37805.0
2021-08-03 12:00:00,57.62,57.63,57.59,57.59,45758.0,52.7676,52.7768,52.7401,52.7401,45758.0
2021-08-03 12:10:00,57.6,57.6,57.55,57.55,48087.0,52.7493,52.7493,52.7035,52.7035,48087.0
2021-08-03 12:20:00,57.55,57.56,57.53,57.56,33403.0,52.7035,52.7127,52.6852,52.7127,33403.0
2021-08-03 12:30:00,57.55,57.62,57.55,57.59,126215.0,52.7035,52.7676,52.7035,52.7401,126215.0
2021-08-03 12:40:00,57.59,57.65,57.58,57.64,100605.0,52.7401,52.7951,52.731,52.7859,100605.0
2021-08-03 12:50:00,57.64,57.65,57.55,57.57,163347.0,52.7859,52.7951,52.7035,52.7218,163347.0
2021-08-03 13:00:00,57.58,57.61,57.57,57.59,43668.0,52.731,52.7585,52.7218,52.7401,43668.0
2021-08-03 13:10:00,57.58,57.59,57.51,57.52,59002.0,52.731,52.7401,52.6669,52.676,59002.0
2021-08-03 13:20:00,57.52,57.53,57.5,57.53,22233.0,52.676,52.6852,52.6577,52.6852,22233.0
2021-08-03 13:30:00,57.52,57.56,57.52,57.55,34567.0,52.676,52.7127,52.676,52.7035,34567.0
2021-08-03 13:40:00,57.55,57.55,57.51,57.53,30820.0,52.7035,52.7035,52.6669,52.6852,30820.0
2021-08-03 13:50:00,57.53,57.55,57.5,57.51,35622.0,52.6852,52.7035,52.6577,52.6669,35622.0
2021-08-03 14:00:00,57.5,57.52,57.47,57.49,42262.0,52.6577,52.676,52.6302,52.6486,42262.0
2021-08-03 14:10:00,57.49,57.52,57.49,57.51,32028.0,52.6486,52.676,52.6486,52.6669,32028.0
2021-08-03 14:20:00,57.5,57.52,57.48,57.49,26098.0,52.6577,52.676,52.6394,52.6486,26098.0
2021-08-03 14:30:00,57.48,57.53,57.48,57.52,40196.0,52.6394,52.6852,52.6394,52.676,40196.0
2021-08-03 14:40:00,57.51,57.56,57.51,57.54,37719.0,52.6669,52.7127,52.6669,52.6944,37719.0
2021-08-03 14:50:00,57.54,57.54,57.51,57.51,66771.0,52.6944,52.6944,52.6669,52.6669,66771.0
2021-08-03 15:00:00,57.52,57.57,57.5,57.57,128172.0,52.676,52.7218,52.6577,52.7218,128172.0
2021-08-03 15:10:00,57.56,57.57,57.54,57.55,70520.0,52.7127,52.7218,52.6944,52.7035,70520.0
2021-08-03 15:20:00,57.55,57.61,57.54,57.57,106112.0,52.7035,52.7585,52.6944,52.7218,106112.0
2021-08-03 15:30:00,57.57,57.6,57.53,57.59,217501.0,52.7218,52.7493,52.6852,52.7401,217501.0
2021-08-03 15:40:00,57.59,57.64,57.58,57.64,175814.0,52.7401,52.7859,52.731,52.7859,175814.0
2021-08-03 15:50:00,57.64,57.7,57.58,57.68,533417.0,52.7859,52.8409,52.731,52.8226,533417.0
2021-08-04 09:30:00,57.49,57.62,57.45,57.56,361370.0,52.6486,52.7676,52.6119,52.7127,361370.0
2021-08-04 09:40:00,57.56,57.67,57.48,57.67,228643.0,52.7127,52.8134,52.6394,52.8134,228643.0
2021-08-04 09:50:00,57.66,57.8,57.61,57.72,149215.0,52.8042,52.9325,52.7585,52.8592,149215.0
2021-08-04 10:00:00,57.72,57.74,57.52,57.53,84133.0,52.8592,52.8775,52.676,52.6852,84133.0
2021-08-04 10:10:00,57.53,57.58,57.41,57.43,104535.0,52.6852,52.731,52.5753,52.5936,104535.0
2021-08-04 10:20:00,57.42,57.48,57.37,57.46,224922.0,52.5845,52.6394,52.5387,52.6211,224922.0
2021-08-04 10:30:00,57.45,57.55,57.44,57.52,177541.0,52.6119,52.7035,52.6028,52.676,177541.0
2021-08-04 10:40:00,57.52,57.62,57.5,57.53,98120.0,52.676,52.7676,52.6577,52.6852,98120.0
2021-08-04 10:50:00,57.53,57.53,57.43,57.51,161260.0,52.6852,52.6852,52.5936,52.6669,161260.0
2021-08-04 11:00:00,57.5,57.53,57.45,57.46,136768.0,52.6577,52.6852,52.6119,52.6211,136768.0
2021-08-04 11:10:00,57.46,57.47,57.35,57.36,121965.0,52.6211,52.6302,52.5204,52.5295,121965.0
2021-08-04 11:20:00,57.35,57.39,57.31,57.35,132582.0,52.5204,52.557,52.4837,52.5204,132582.0
2021-08-04 11:30:00,57.35,57.47,57.33,57.45,111094.0,52.5204,52.6302,52.502,52.6119,111094.0
2021-08-04 11:40:00,57.45,57.53,57.43,57.52,64736.0,52.6119,52.6852,52.5936,52.676,64736.0
2021-08-04 11:50:00,57.53,57.65,57.52,57.65,71689.0,52.6852,52.7951,52.676,52.7951,71689.0
2021-08-04 12:00:00,57.64,57.75,57.62,57.73,69840.0,52.7859,52.8867,52.7676,52.8684,69840.0
2021-08-04 12:10:00,57.73,57.75,57.71,57.72,57593.0,52.8684,52.8867,52.85,52.8592,57593.0
2021-08-04 12:20:00,57.73,57.74,57.69,57.71,78078.0,52.8684,52.8775,52.8317,52.85,78078.0
2021-08-04 12:30:00,57.71,57.72,57.63,57.68,83480.0,52.85,52.8592,52.7768,52.8226,83480.0
2021-08-04 12:40:00,57.7,57.71,57.64,57.66,59627.0,52.8409,52.85,52.7859,52.8042,59627.0
2021-08-04 12:50:00,57.67,57.69,57.63,57.63,51476.0,52.8134,52.8317,52.7768,52.7768,51476.0
2021-08-04 13:00:00,57.64,57.66,57.6,57.65,76678.0,52.7859,52.8042,52.7493,52.7951,76678.0
2021-08-04 13:10:00,57.64,57.65,57.59,57.6,72016.0,52.7859,52.7951,52.7401,52.7493,72016.0
2021-08-04 13:20:00,57.61,57.64,57.6,57.62,47145.0,52.7585,52.7859,52.7493,52.7676,47145.0
2021-08-04 13:30:00,57.63,57.67,57.6,57.65,58255.0,52.7768,52.8134,52.7493,52.7951,58255.0
2021-08-04 13:40:00,57.64,57.66,57.62,57.66,51720.0,52.7859,52.8042,52.7676,52.8042,51720.0
2021-08-04 13:50:00,57.65,57.66,57.62,57.63,49114.0,52.7951,52.8042,52.7676,52.7768,49114.0
2021-08-04 14:00:00,57.63,57.71,57.62,57.68,64304.0,52.7768,52.85,52.7676,52.8226,64304.0
2021-08-04 14:10:00,57.68,57.68,57.6,57.6,115477.0,52.8226,52.8226,52.7493,52.7493,115477.0
2021-08-04 14:20:00,57.61,57.64,57.57,57.59,98566.0,52.7585,52.7859,52.7218,52.7401,98566.0
2021-08-04 14:30:00,57.59,57.64,57.58,57.59,91515.0,52.7401,52.7859,52.731,52.7401,91515.0
2021-08-04 14:40:00,57.59,57.66,57.59,57.65,99347.0,52.7401,52.8042,52.7401,52.7951,99347.0
2021-08-04 14:50:00,57.64,57.65,57.57,57.57,148540.0,52.7859,52.7951,52.7218,52.7218,148540.0
2021-08-04 15:00:00,57.58,57.6,57.54,57.54,70386.0,52.731,52.7493,52.6944,52.6944,70386.0
2021-08-04 15:10:00,57.55,57.55,57.47,57.47,102701.0,52.7035,52.7035,52.6302,52.6302,102701.0
2021-08-04 15:20:00,57.47,57.54,57.46,57.5,197450.0,52.6302,52.6944,52.6211,52.6577,197450.0
2021-08-04 15:30:00,57.5,57.5,57.43,57.44,199687.0,52.6577,52.6577,52.5936,52.6028,199687.0
2021-08-04 15:40:00,57.44,57.46,57.43,57.45,205502.0,52.6028,52.6211,52.5936,52.6119,205502.0
2021-08-04 15:50:00,57.45,57.48,57.3,57.3,673847.0,52.6119,52.6394,52.4746,52.4746,673847.0
2021-08-05 09:30:00,58.16,58.21,57.92,58.1,624080.0,53.2621,53.3079,53.0424,53.2072,624080.0
2021-08-05 09:40:00,58.1,58.11,57.99,58.01,416107.0,53.2072,53.2164,53.1065,53.1248,416107.0
2021-08-05 09:50:00,58.02,58.05,57.93,58.01,354164.0,53.1339,53.1614,53.0515,53.1248,354164.0
2021-08-05 10:00:00,58.01,58.04,57.87,57.9,276576.0,53.1248,53.1522,52.9966,53.024,276576.0
2021-08-05 10:10:00,57.9,58.18,57.89,58.18,263880.0,53.024,53.2805,53.0149,53.2805,263880.0
2021-08-05 10:20:00,58.17,58.19,58.09,58.1,246027.0,53.2713,53.2896,53.198,53.2072,246027.0
2021-08-05 10:30:00,58.1,58.15,58.06,58.06,253004.0,53.2072,53.253,53.1706,53.1706,253004.0
2021-08-05 10:40:00,58.07,58.11,58.01,58.1,178944.0,53.1797,53.2164,53.1248,53.2072,178944.0
2021-08-05 10:50:00,58.1,58.11,58.04,58.06,129877.0,53.2072,53.2164,53.1522,53.1706,129877.0
2021-08-05 11:00:00,58.06,58.07,57.95,57.96,121920.0,53.1706,53.1797,53.0698,53.079,121920.0
2021-08-05 11:10:00,57.96,57.98,57.9,57.96,273460.0,53.079,53.0973,53.024,53.079,273460.0
2021-08-05 11:20:00,57.96,58.06,57.95,58.03,107592.0,53.079,53.1706,53.0698,53.1431,107592.0
2021-08-05 11:30:00,58.03,58.12,58.03,58.05,199092.0,53.1431,53.2255,53.1431,53.1614,199092.0
2021-08-05 11:40:00,58.05,58.11,58.05,58.08,48288.0,53.1614,53.2164,53.1614,53.1889,48288.0
2021-08-05 11:50:00,58.08,58.1,58.06,58.07,29325.0,53.1889,53.2072,53.1706,53.1797,29325.0
2021-08-05 12:00:00,58.08,58.08,57.98,58.0,114698.0,53.1889,53.1889,53.0973,53.1156,114698.0
2021-08-05 12:10:00,58.0,58.02,57.96,57.98,46572.0,53.1156,53.1339,53.079,53.0973,46572.0
2021-08-05 12:20:00,57.98,58.0,57.97,57.99,35718.0,53.0973,53.1156,53.0881,53.1065,35718.0
2021-08-05 12:30:00,57.98,58.03,57.98,57.99,48254.0,53.0973,53.1431,53.0973,53.1065,48254.0
2021-08-05 12:40:00,57.99,58.03,57.98,58.03,50061.0,53.1065,53.1431,53.0973,53.1431,50061.0
2021-08-05 12:50:00,58.03,58.06,58.03,58.04,54036.0,53.1431,53.1706,53.1431,53.1522,54036.0
2021-08-05 13:00:00,58.03,58.09,58.02,58.09,36549.0,53.1431,53.198,53.1339,53.198,36549.0
2021-08-05 13:10:00,58.09,58.15,58.09,58.15,41559.0,53.198,53.253,53.198,53.253,41559.0
2021-08-05 13:20:00,58.14,58.14,58.1,58.12,47368.0,53.2438,53.2438,53.2072,53.2255,47368.0
2021-08-05 13:30:00,58.11,58.15,58.1,58.11,38451.0,53.2164,53.253,53.2072,53.2164,38451.0
2021-08-05 13:40:00,58.11,58.12,58.09,58.11,33408.0,53.2164,53.2255,53.198,53.2164,33408.0
2021-08-05 13:50:00,58.11,58.13,58.1,58.12,42485.0,53.2164,53.2347,53.2072,53.2255,42485.0
2021-08-05 14:00:00,58.12,58.15,58.11,58.13,68033.0,53.2255,53.253,53.2164,53.2347,68033.0
2021-08-05 14:10:00,58.14,58.2,58.14,58.18,59113.0,53.2438,53.2988,53.2438,53.2805,59113.0
2021-08-05 14:20:00,58.18,58.21,58.17,58.21,72958.0,53.2805,53.3079,53.2713,53.3079,72958.0
2021-08-05 14:30:00,58.21,58.22,58.18,58.21,57423.0,53.3079,53.3171,53.2805,53.3079,57423.0
2021-08-05 14:40:00,58.22,58.29,58.21,58.28,80774.0,53.3171,53.3812,53.3079,53.372,80774.0
2021-08-05 14:50:00,58.29,58.31,58.26,58.28,75555.0,53.3812,53.3995,53.3537,53.372,75555.0
2021-08-05 15:00:00,58.28,58.3,58.26,58.27,54076.0,53.372,53.3904,53.3537,53.3629,54076.0
2021-08-05 15:10:00,58.27,58.29,58.22,58.24,69394.0,53.3629,53.3812,53.3171,53.3354,69394.0
2021-08-05 15:20:00,58.24,58.25,58.22,58.23,54410.0,53.3354,53.3446,53.3171,53.3262,54410.0
2021-08-05 15:30:00,58.22,58.3,58.21,58.3,131449.0,53.3171,53.3904,53.3079,53.3904,131449.0
2021-08-05 15:40:00,58.3,58.37,58.28,58.36,169821.0,53.3904,53.4545,53.372,53.4453,169821.0
2021-08-05 15:50:00,58.37,58.43,58.34,58.42,425220.0,53.4545,53.5094,53.427,53.5002,425220.0
2021-08-06 09:30:00,57.23,57.28,57.02,57.11,489323.0,52.4105,52.4562,52.2181,52.3006,489323.0
2021-08-06 09:40:00,57.12,57.12,56.85,56.88,268641.0,52.3097,52.3097,52.0625,52.0899,268641.0
2021-08-06 09:50:00,56.88,56.9,56.75,56.76,251689.0,52.0899,52.1083,51.9709,51.98,251689.0
2021-08-06 10:00:00,56.76,56.77,56.57,56.73,251723.0,51.98,51.9892,51.806,51.9526,251723.0
2021-08-06 10:10:00,56.74,56.79,56.61,56.62,167995.0,51.9617,52.0075,51.8427,51.8518,167995.0
2021-08-06 10:20:00,56.61,56.63,56.47,56.53,186873.0,51.8427,51.861,51.7145,51.7694,186873.0
2021-08-06 10:30:00,56.53,56.53,56.43,56.5,317435.0,51.7694,51.7694,51.6778,51.7419,317435.0
2021-08-06 10:40:00,56.51,56.65,56.49,56.65,221837.0,51.7511,51.8793,51.7328,51.8793,221837.0
2021-08-06 10:50:00,56.65,56.66,56.58,56.63,164097.0,51.8793,51.8885,51.8152,51.861,164097.0
2021-08-06 11:00:00,56.64,56.64,56.56,56.61,118622.0,51.8701,51.8701,51.7969,51.8427,118622.0
2021-08-06 11:10:00,56.62,56.62,56.5,56.51,115635.0,51.8518,51.8518,51.7419,51.7511,115635.0
2021-08-06 11:20:00,56.51,56.58,56.44,56.46,123537.0,51.7511,51.8152,51.687,51.7053,123537.0
2021-08-06 11:30:00,56.46,56.54,56.42,56.5,123112.0,51.7053,51.7786,51.6687,51.7419,123112.0
2021-08-06 11:40:00,56.5,56.5,56.42,56.42,51426.0,51.7419,51.7419,51.6687,51.6687,51426.0
2021-08-06 11:50:00,56.43,56.46,56.35,56.35,91074.0,51.6778,51.7053,51.6046,51.6046,91074.0
2021-08-06 12:00:00,56.36,56.37,56.33,56.33,44619.0,51.6137,51.6229,51.5863,51.5863,44619.0
2021-08-06 12:10:00,56.33,56.36,56.31,56.32,68920.0,51.5863,51.6137,51.5679,51.5771,68920.0
2021-08-06 12:20:00,56.33,56.33,56.28,56.31,91259.0,51.5863,51.5863,51.5405,51.5679,91259.0
2021-08-06 12:30:00,56.31,56.35,56.29,56.3,49315.0,51.5679,51.6046,51.5496,51.5588,49315.0
2021-08-06 12:40:00,56.3,56.3,56.26,56.27,37295.0,51.5588,51.5588,51.5221,51.5313,37295.0
2021-08-06 12:50:00,56.28,56.34,56.26,56.34,76040.0,51.5405,51.5954,51.5221,51.5954,76040.0
2021-08-06 13:00:00,56.34,56.39,56.3,56.33,62245.0,51.5954,51.6412,51.5588,51.5863,62245.0
2021-08-06 13:10:00,56.33,56.33,56.26,56.27,94858.0,51.5863,51.5863,51.5221,51.5313,94858.0
2021-08-06 13:20:00,56.27,56.3,56.24,56.26,73961.0,51.5313,51.5588,51.5038,51.5221,73961.0
2021-08-06 13:30:00,56.26,56.34,56.25,56.33,93992.0,51.5221,51.5954,51.513,51.5863,93992.0
2021-08-06 13:40:00,56.33,56.34,56.3,56.3,47208.0,51.5863,51.5954,51.5588,51.5588,47208.0
2021-08-06 13:50:00,56.3,56.3,56.24,56.25,66211.0,51.5588,51.5588,51.5038,51.513,66211.0
2021-08-06 14:00:00,56.26,56.32,56.25,56.32,64469.0,51.5221,51.5771,51.513,51.5771,64469.0
2021-08-06 14:10:00,56.32,56.32,56.27,56.31,82303.0,51.5771,51.5771,51.5313,51.5679,82303.0
2021-08-06 14:20:00,56.32,56.32,56.27,56.3,55856.0,51.5771,51.5771,51.5313,51.5588,55856.0
2021-08-06 14:30:00,56.3,56.41,56.29,56.38,254643.0,51.5588,51.6595,51.5496,51.632,254643.0
2021-08-06 14:40:00,56.39,56.4,56.35,56.37,45665.0,51.6412,51.6504,51.6046,51.6229,45665.0
2021-08-06 14:50:00,56.37,56.37,56.31,56.31,59143.0,51.6229,51.6229,51.5679,51.5679,59143.0
2021-08-06 15:00:00,56.32,56.35,56.31,56.35,65581.0,51.5771,51.6046,51.5679,51.6046,65581.0
2021-08-06 15:10:00,56.35,56.36,56.33,56.34,42434.0,51.6046,51.6137,51.5863,51.5954,42434.0
2021-08-06 15:20:00,56.34,56.38,56.33,56.38,89367.0,51.5954,51.632,51.5863,51.632,89367.0
2021-08-06 15:30:00,56.39,56.44,56.37,56.43,153095.0,51.6412,51.687,51.6229,51.6778,153095.0
2021-08-06 15:40:00,56.43,56.46,56.39,56.45,169485.0,51.6778,51.7053,51.6412,51.6961,169485.0
2021-08-06 15:50:00,56.45,56.47,56.41,56.45,370282.0,51.6961,51.7145,51.6595,51.6961,370282.0
2021-08-09 09:30:00,56.66,56.77,56.51,56.54,674164.0,51.8885,51.9892,51.7511,51.7786,674164.0
2021-08-09 09:40:00,56.55,56.58,56.44,56.48,325361.0,51.7877,51.8152,51.687,51.7236,325361.0
2021-08-09 09:50:00,56.48,56.58,56.47,56.5,405498.0,51.7236,51.8152,51.7145,51.7419,405498.0
2021-08-09 10:00:00,56.51,56.52,56.43,56.47,251108.0,51.7511,51.7603,51.6778,51.7145,251108.0
2021-08-09 10:10:00,56.48,56.58,56.48,56.56,242033.0,51.7236,51.8152,51.7236,51.7969,242033.0
2021-08-09 10:20:00,56.55,56.58,56.52,56.58,182020.0,51.7877,51.8152,51.7603,51.8152,182020.0
2021-08-09 10:30:00,56.58,56.72,56.57,56.7,262280.0,51.8152,51.9434,51.806,51.9251,262280.0
2021-08-09 10:40:00,56.7,56.71,56.64,56.66,231477.0,51.9251,51.9343,51.8701,51.8885,231477.0
2021-08-09 10:50:00,56.66,56.7,56.63,56.68,650761.0,51.8885,51.9251,51.861,51.9068,650761.0
2021-08-09 11:00:00,56.68,56.7,56.63,56.68,218558.0,51.9068,51.9251,51.861,51.9068,218558.0
2021-08-09 11:10:00,56.67,56.75,56.67,56.74,296583.0,51.8976,51.9709,51.8976,51.9617,296583.0
2021-08-09 11:20:00,56.73,56.78,56.69,56.71,301406.0,51.9526,51.9984,51.9159,51.9343,301406.0
2021-08-09 11:30:00,56.7,56.75,56.63,56.74,274805.0,51.9251,51.9709,51.861,51.9617,274805.0
2021-08-09 11:40:00,56.74,56.83,56.71,56.72,115906.0,51.9617,52.0441,51.9343,51.9434,115906.0
2021-08-09 11:50:00,56.71,56.72,56.63,56.63,98350.0,51.9343,51.9434,51.861,51.861,98350.0
2021-08-09 12:00:00,56.63,56.63,56.55,56.58,78926.0,51.861,51.861,51.7877,51.8152,78926.0
2021-08-09 12:10:00,56.57,56.58,56.51,56.54,79570.0,51.806,51.8152,51.7511,51.7786,79570.0
2021-08-09 12:20:00,56.54,56.54,56.43,56.44,156453.0,51.7786,51.7786,51.6778,51.687,156453.0
2021-08-09 12:30:00,56.44,56.45,56.35,56.36,190659.0,51.687,51.6961,51.6046,51.6137,190659.0
2021-08-09 12:40:00,56.37,56.39,56.29,56.31,154592.0,51.6229,51.6412,51.5496,51.5679,154592.0
2021-08-09 12:50:00,56.31,56.33,56.27,56.3,96814.0,51.5679,51.5863,51.5313,51.5588,96814.0
2021-08-09 13:00:00,56.3,56.3,56.2,56.22,172258.0,51.5588,51.5588,51.4672,51.4855,172258.0
2021-08-09 13:10:00,56.21,56.24,56.2,56.23,58718.0,51.4764,51.5038,51.4672,51.4947,58718.0
2021-08-09 13:20:00,56.24,56.25,56.18,56.21,51955.0,51.5038,51.513,51.4489,51.4764,51955.0
2021-08-09 13:30:00,56.21,56.21,56.14,56.15,102242.0,51.4764,51.4764,51.4123,51.4214,102242.0
2021-08-09 13:40:00,56.15,56.16,56.13,56.15,67671.0,51.4214,51.4306,51.4031,51.4214,67671.0
2021-08-09 13:50:00,56.15,56.21,56.13,56.18,96355.0,51.4214,51.4764,51.4031,51.4489,96355.0
2021-08-09 14:00:00,56.19,56.19,56.15,56.17,95175.0,51.458,51.458,51.4214,51.4397,95175.0
2021-08-09 14:10:00,56.18,56.18,56.13,56.14,54408.0,51.4489,51.4489,51.4031,51.4123,54408.0
2021-08-09 14:20:00,56.14,56.16,56.11,56.13,134847.0,51.4123,51.4306,51.3848,51.4031,134847.0
2021-08-09 14:30:00,56.13,56.14,56.09,56.1,180020.0,51.4031,51.4123,51.3665,51.3756,180020.0
2021-08-09 14:40:00,56.11,56.11,56.06,56.07,153123.0,51.3848,51.3848,51.339,51.3481,153123.0
2021-08-09 14:50:00,56.07,56.09,56.02,56.03,303477.0,51.3481,51.3665,51.3024,51.3115,303477.0
2021-08-09 15:00:00,56.03,56.07,56.0,56.04,197623.0,51.3115,51.3481,51.284,51.3207,197623.0
2021-08-09 15:10:00,56.04,56.07,56.03,56.07,176088.0,51.3207,51.3481,51.3115,51.3481,176088.0
2021-08-09 15:20:00,56.07,56.2,56.06,56.16,192500.0,51.3481,51.4672,51.339,51.4306,192500.0
2021-08-09 15:30:00,56.16,56.2,56.13,56.2,203763.0,51.4306,51.4672,51.4031,51.4672,203763.0
2021-08-09 15:40:00,56.2,56.26,56.19,56.26,178720.0,51.4672,51.5221,51.458,51.5221,178720.0
2021-08-09 15:50:00,56.26,56.36,56.25,56.36,661718.0,51.5221,51.6137,51.513,51.6137,661718.0
2021-08-10 09:30:00,56.38,56.46,56.3,56.38,308492.0,51.632,51.7053,51.5588,51.632,308492.0
2021-08-10 09:40:00,56.38,56.47,56.35,56.44,160370.0,51.632,51.7145,51.6046,51.687,160370.0
2021-08-10 09:50:00,56.44,56.49,56.4,56.44,214780.0,51.687,51.7328,51.6504,51.687,214780.0
2021-08-10 10:00:00,56.44,56.52,56.29,56.35,423855.0,51.687,51.7603,51.5496,51.6046,423855.0
2021-08-10 10:10:00,56.34,56.55,56.34,56.48,469220.0,51.5954,51.7877,51.5954,51.7236,469220.0
2021-08-10 10:20:00,56.49,56.6,56.45,56.6,175688.0,51.7328,51.8335,51.6961,51.8335,175688.0
2021-08-10 10:30:00,56.6,56.6,56.38,56.39,161605.0,51.8335,51.8335,51.632,51.6412,161605.0
2021-08-10 10:40:00,56.39,56.4,56.25,56.28,154952.0,51.6412,51.6504,51.513,51.5405,154952.0
2021-08-10 10:50:00,56.28,56.39,56.25,56.3,363008.0,51.5405,51.6412,51.513,51.5588,363008.0
2021-08-10 11:00:00,56.3,56.36,56.24,56.32,76915.0,51.5588,51.6137,51.5038,51.5771,76915.0
2021-08-10 11:10:00,56.33,56.39,56.3,56.39,111909.0,51.5863,51.6412,51.5588,51.6412,111909.0
2021-08-10 11:20:00,56.38,56.46,56.34,56.36,302786.0,51.632,51.7053,51.5954,51.6137,302786.0
2021-08-10 11:30:00,56.37,56.51,56.31,56.48,187231.0,51.6229,51.7511,51.5679,51.7236,187231.0
2021-08-10 11:40:00,56.48,56.76,56.48,56.68,228365.0,51.7236,51.98,51.7236,51.9068,228365.0
2021-08-10 11:50:00,56.67,56.69,56.63,56.68,109368.0,51.8976,51.9159,51.861,51.9068,109368.0
2021-08-10 12:00:00,56.67,56.83,56.65,56.67,246202.0,51.8976,52.0441,51.8793,51.8976,246202.0
2021-08-10 12:10:00,56.66,56.66,56.56,56.63,79685.0,51.8885,51.8885,51.7969,51.861,79685.0
2021-08-10 12:20:00,56.63,56.63,56.55,56.56,37138.0,51.861,51.861,51.7877,51.7969,37138.0
2021-08-10 12:30:00,56.56,56.57,56.49,56.51,54034.0,51.7969,51.806,51.7328,51.7511,54034.0
2021-08-10 12:40:00,56.51,56.54,56.48,56.52,49677.0,51.7511,51.7786,51.7236,51.7603,49677.0
2021-08-10 12:50:00,56.52,56.53,56.49,56.51,23764.0,51.7603,51.7694,51.7328,51.7511,23764.0
2021-08-10 13:00:00,56.51,56.51,56.48,56.48,39963.0,51.7511,51.7511,51.7236,51.7236,39963.0
2021-08-10 13:10:00,56.48,56.49,56.46,56.47,41212.0,51.7236,51.7328,51.7053,51.7145,41212.0
2021-08-10 13:20:00,56.47,56.48,56.4,56.42,50180.0,51.7145,51.7236,51.6504,51.6687,50180.0
2021-08-10 13:30:00,56.42,56.46,56.41,56.46,49382.0,51.6687,51.7053,51.6595,51.7053,49382.0
2021-08-10 13:40:00,56.46,56.47,56.42,56.44,91452.0,51.7053,51.7145,51.6687,51.687,91452.0
2021-08-10 13:50:00,56.44,56.44,56.38,56.4,39991.0,51.687,51.687,51.632,51.6504,39991.0
2021-08-10 14:00:00,56.4,56.4,56.36,56.39,76777.0,51.6504,51.6504,51.6137,51.6412,76777.0
2021-08-10 14:10:00,56.39,56.4,56.36,56.36,90791.0,51.6412,51.6504,51.6137,51.6137,90791.0
2021-08-10 14:20:00,56.37,56.45,56.36,56.43,80279.0,51.6229,51.6961,51.6137,51.6778,80279.0
2021-08-10 14:30:00,56.44,56.45,56.41,56.42,61657.0,51.687,51.6961,51.6595,51.6687,61657.0
2021-08-10 14:40:00,56.42,56.44,56.4,56.42,48858.0,51.6687,51.687,51.6504,51.6687,48858.0
2021-08-10 14:50:00,56.42,56.45,56.4,56.41,25447.0,51.6687,51.6961,51.6504,51.6595,25447.0
2021-08-10 15:00:00,56.41,56.45,56.39,56.44,49701.0,51.6595,51.6961,51.6412,51.687,49701.0
2021-08-10 15:10:00,56.44,56.47,56.43,56.47,30860.0,51.687,51.7145,51.6778,51.7145,30860.0
2021-08-10 15:20:00,56.46,56.48,56.45,56.47,46062.0,51.7053,51.7236,51.6961,51.7145,46062.0
2021-08-10 15:30:00,56.46,56.48,56.43,56.44,60628.0,51.7053,51.7236,51.6778,51.687,60628.0
2021-08-10 15:40:00,56.44,56.46,56.42,56.44,100630.0,51.687,51.7053,51.6687,51.687,100630.0
2021-08-10 15:50:00,56.42,56.44,56.36,56.42,386380.0,51.6687,51.687,51.6137,51.6687,386380.0
2021-08-11 09:30:00,56.81,56.92,56.7,56.77,352536.0,52.0258,52.1266,51.9251,51.9892,352536.0
2021-08-11 09:40:00,56.77,56.79,56.63,56.67,216517.0,51.9892,52.0075,51.861,51.8976,216517.0
2021-08-11 09:50:00,56.66,56.69,56.56,56.6,381932.0,51.8885,51.9159,51.7969,51.8335,381932.0
2021-08-11 10:00:00,56.6,56.65,56.52,56.62,233038.0,51.8335,51.8793,51.7603,51.8518,233038.0
2021-08-11 10:10:00,56.62,56.62,56.48,56.58,213942.0,51.8518,51.8518,51.7236,51.8152,213942.0
2021-08-11 10:20:00,56.58,56.68,56.54,56.63,131513.0,51.8152,51.9068,51.7786,51.861,131513.0
2021-08-11 10:30:00,56.63,56.68,56.59,56.66,147758.0,51.861,51.9068,51.8244,51.8885,147758.0
2021-08-11 10:40:00,56.66,56.68,56.59,56.6,158659.0,51.8885,51.9068,51.8244,51.8335,158659.0
2021-08-11 10:50:00,56.6,56.64,56.53,56.54,111481.0,51.8335,51.8701,51.7694,51.7786,111481.0
2021-08-11 11:00:00,56.53,56.55,56.51,56.54,137128.0,51.7694,51.7877,51.7511,51.7786,137128.0
2021-08-11 11:10:00,56.54,56.54,56.48,56.51,181301.0,51.7786,51.7786,51.7236,51.7511,181301.0
2021-08-11 11:20:00,56.5,56.57,56.49,56.56,75512.0,51.7419,51.806,51.7328,51.7969,75512.0
2021-08-11 11:30:00,56.55,56.61,56.53,56.57,180932.0,51.7877,51.8427,51.7694,51.806,180932.0
2021-08-11 11:40:00,56.57,56.58,56.52,56.52,70898.0,51.806,51.8152,51.7603,51.7603,70898.0
2021-08-11 11:50:00,56.52,56.55,56.49,56.54,136451.0,51.7603,51.7877,51.7328,51.7786,136451.0
2021-08-11 12:00:00,56.54,56.56,56.53,56.56,91225.0,51.7786,51.7969,51.7694,51.7969,91225.0
2021-08-11 12:10:00,56.56,56.58,56.54,56.56,128513.0,51.7969,51.8152,51.7786,51.7969,128513.0
2021-08-11 12:20:00,56.55,56.59,56.55,56.57,65070.0,51.7877,51.8244,51.7877,51.806,65070.0
2021-08-11 12:30:00,56.57,56.57,56.5,56.51,198706.0,51.806,51.806,51.7419,51.7511,198706.0
2021-08-11 12:40:00,56.51,56.53,56.49,56.51,60125.0,51.7511,51.7694,51.7328,51.7511,60125.0
2021-08-11 12:50:00,56.51,56.53,56.5,56.52,51265.0,51.7511,51.7694,51.7419,51.7603,51265.0
2021-08-11 13:00:00,56.52,56.55,56.51,56.55,103322.0,51.7603,51.7877,51.7511,51.7877,103322.0
2021-08-11 13:10:00,56.55,56.57,56.52,56.53,32652.0,51.7877,51.806,51.7603,51.7694,32652.0
2021-08-11 13:20:00,56.54,56.55,56.52,56.54,59596.0,51.7786,51.7877,51.7603,51.7786,59596.0
2021-08-11 13:30:00,56.54,56.55,56.53,56.55,63056.0,51.7786,51.7877,51.7694,51.7877,63056.0
2021-08-11 13:40:00,56.55,56.57,56.54,56.56,28286.0,51.7877,51.806,51.7786,51.7969,28286.0
2021-08-11 13:50:00,56.55,56.59,56.55,56.59,57882.0,51.7877,51.8244,51.7877,51.8244,57882.0
2021-08-11 14:00:00,56.58,56.59,56.52,56.53,43350.0,51.8152,51.8244,51.7603,51.7694,43350.0
2021-08-11 14:10:00,56.53,56.54,56.49,56.5,58827.0,51.7694,51.7786,51.7328,51.7419,58827.0
2021-08-11 14:20:00,56.5,56.53,56.49,56.53,67243.0,51.7419,51.7694,51.7328,51.7694,67243.0
2021-08-11 14:30:00,56.52,56.59,56.52,56.58,80016.0,51.7603,51.8244,51.7603,51.8152,80016.0
2021-08-11 14:40:00,56.59,56.61,56.58,56.6,69689.0,51.8244,51.8427,51.8152,51.8335,69689.0
2021-08-11 14:50:00,56.6,56.62,56.59,56.6,53280.0,51.8335,51.8518,51.8244,51.8335,53280.0
2021-08-11 15:00:00,56.6,56.6,56.56,56.59,66046.0,51.8335,51.8335,51.7969,51.8244,66046.0
2021-08-11 15:10:00,56.59,56.61,56.57,56.58,55466.0,51.8244,51.8427,51.806,51.8152,55466.0
2021-08-11 15:20:00,56.58,56.59,56.53,56.54,85803.0,51.8152,51.8244,51.7694,51.7786,85803.0
2021-08-11 15:30:00,56.54,56.58,56.52,56.55,264176.0,51.7786,51.8152,51.7603,51.7877,264176.0
2021-08-11 15:40:00,56.55,56.58,56.54,56.58,225472.0,51.7877,51.8152,51.7786,51.8152,225472.0
2021-08-11 15:50:00,56.58,56.63,56.57,56.6,632181.0,51.8152,51.861,51.806,51.8335,632181.0
2021-08-12 09:30:00,57.06,57.09,56.79,56.83,607119.0,52.6549,52.6826,52.4058,52.4427,607119.0
2021-08-12 09:40:00,56.83,56.89,56.71,56.89,305459.0,52.4427,52.498,52.3319,52.498,305459.0
2021-08-12 09:50:00,56.89,56.97,56.85,56.89,351573.0,52.498,52.5719,52.4611,52.498,351573.0
2021-08-12 10:00:00,56.89,57.01,56.81,56.99,575893.0,52.498,52.6088,52.4242,52.5903,575893.0
2021-08-12 10:10:00,56.98,57.13,56.95,57.13,292610.0,52.5811,52.7195,52.5534,52.7195,292610.0
2021-08-12 10:20:00,57.12,57.19,57.09,57.19,363541.0,52.7103,52.7749,52.6826,52.7749,363541.0
2021-08-12 10:30:00,57.19,57.28,57.16,57.27,252138.0,52.7749,52.8579,52.7472,52.8487,252138.0
2021-08-12 10:40:00,57.27,57.34,57.16,57.17,158821.0,52.8487,52.9133,52.7472,52.7564,158821.0
2021-08-12 10:50:00,57.16,57.32,57.16,57.23,280628.0,52.7472,52.8948,52.7472,52.8118,280628.0
2021-08-12 11:00:00,57.23,57.29,57.14,57.28,167143.0,52.8118,52.8672,52.7287,52.8579,167143.0
2021-08-12 11:10:00,57.29,57.48,57.28,57.4,402519.0,52.8672,53.0425,52.8579,52.9687,402519.0
2021-08-12 11:20:00,57.41,57.45,57.36,57.41,142177.0,52.9779,53.0148,52.9318,52.9779,142177.0
2021-08-12 11:30:00,57.41,57.47,57.31,57.36,270178.0,52.9779,53.0333,52.8856,52.9318,270178.0
2021-08-12 11:40:00,57.36,57.42,57.34,57.35,93433.0,52.9318,52.9871,52.9133,52.9225,93433.0
2021-08-12 11:50:00,57.35,57.35,57.19,57.22,260919.0,52.9225,52.9225,52.7749,52.8026,260919.0
2021-08-12 12:00:00,57.21,57.28,57.21,57.28,53474.0,52.7933,52.8579,52.7933,52.8579,53474.0
2021-08-12 12:10:00,57.28,57.29,57.23,57.24,77872.0,52.8579,52.8672,52.8118,52.821,77872.0
2021-08-12 12:20:00,57.24,57.26,57.22,57.26,56461.0,52.821,52.8395,52.8026,52.8395,56461.0
2021-08-12 12:30:00,57.26,57.26,57.18,57.2,64771.0,52.8395,52.8395,52.7657,52.7841,64771.0
2021-08-12 12:40:00,57.2,57.21,57.17,57.19,47160.0,52.7841,52.7933,52.7564,52.7749,47160.0
2021-08-12 12:50:00,57.2,57.2,57.17,57.19,44690.0,52.7841,52.7841,52.7564,52.7749,44690.0
2021-08-12 13:00:00,57.18,57.2,57.13,57.15,48664.0,52.7657,52.7841,52.7195,52.738,48664.0
2021-08-12 13:10:00,57.15,57.19,57.14,57.18,74744.0,52.738,52.7749,52.7287,52.7657,74744.0
2021-08-12 13:20:00,57.18,57.2,57.17,57.19,78844.0,52.7657,52.7841,52.7564,52.7749,78844.0
2021-08-12 13:30:00,57.18,57.24,57.17,57.2,95180.0,52.7657,52.821,52.7564,52.7841,95180.0
2021-08-12 13:40:00,57.2,57.22,57.13,57.14,73232.0,52.7841,52.8026,52.7195,52.7287,73232.0
2021-08-12 13:50:00,57.14,57.23,57.14,57.22,100728.0,52.7287,52.8118,52.7287,52.8026,100728.0
2021-08-12 14:00:00,57.22,57.24,57.18,57.23,55840.0,52.8026,52.821,52.7657,52.8118,55840.0
2021-08-12 14:10:00,57.22,57.33,57.21,57.33,73443.0,52.8026,52.9041,52.7933,52.9041,73443.0
2021-08-12 14:20:00,57.32,57.4,57.32,57.37,135807.0,52.8948,52.9687,52.8948,52.941,135807.0
2021-08-12 14:30:00,57.37,57.41,57.34,57.4,136616.0,52.941,52.9779,52.9133,52.9687,136616.0
2021-08-12 14:40:00,57.4,57.47,57.39,57.46,137018.0,52.9687,53.0333,52.9594,53.024,137018.0
2021-08-12 14:50:00,57.46,57.46,57.4,57.41,83670.0,53.024,53.024,52.9687,52.9779,83670.0
2021-08-12 15:00:00,57.42,57.44,57.41,57.43,68809.0,52.9871,53.0056,52.9779,52.9964,68809.0
2021-08-12 15:10:00,57.43,57.47,57.39,57.42,140693.0,52.9964,53.0333,52.9594,52.9871,140693.0
2021-08-12 15:20:00,57.43,57.48,57.42,57.47,123253.0,52.9964,53.0425,52.9871,53.0333,123253.0
2021-08-12 15:30:00,57.48,57.54,57.46,57.48,261810.0,53.0425,53.0979,53.024,53.0425,261810.0
2021-08-12 15:40:00,57.48,57.5,57.45,57.46,219812.0,53.0425,53.0609,53.0148,53.024,219812.0
2021-08-12 15:50:00,57.45,57.5,57.39,57.48,828114.0,53.0148,53.0609,52.9594,53.0425,828114.0
2021-08-13 09:30:00,57.8,58.03,57.74,58.0,562205.0,53.3378,53.55,53.2824,53.5223,562205.0
2021-08-13 09:40:00,58.0,58.05,57.9,57.97,222564.0,53.5223,53.5685,53.4301,53.4947,222564.0
2021-08-13 09:50:00,57.97,58.06,57.95,57.96,264295.0,53.4947,53.5777,53.4762,53.4854,264295.0
2021-08-13 10:00:00,57.96,58.14,57.94,58.14,161341.0,53.4854,53.6515,53.467,53.6515,161341.0
2021-08-13 10:10:00,58.14,58.24,58.07,58.21,450041.0,53.6515,53.7438,53.5869,53.7161,450041.0
2021-08-13 10:20:00,58.21,58.23,58.09,58.1,128174.0,53.7161,53.7346,53.6054,53.6146,128174.0
2021-08-13 10:30:00,58.1,58.18,58.1,58.17,207456.0,53.6146,53.6885,53.6146,53.6792,207456.0
2021-08-13 10:40:00,58.17,58.18,58.11,58.12,118911.0,53.6792,53.6885,53.6239,53.6331,118911.0
2021-08-13 10:50:00,58.12,58.18,58.1,58.17,101636.0,53.6331,53.6885,53.6146,53.6792,101636.0
2021-08-13 11:00:00,58.17,58.23,58.15,58.22,241368.0,53.6792,53.7346,53.6608,53.7254,241368.0
2021-08-13 11:10:00,58.21,58.28,58.21,58.28,138052.0,53.7161,53.7807,53.7161,53.7807,138052.0
2021-08-13 11:20:00,58.28,58.39,58.27,58.37,248813.0,53.7807,53.8822,53.7715,53.8638,248813.0
2021-08-13 11:30:00,58.37,58.44,58.31,58.39,297470.0,53.8638,53.9284,53.8084,53.8822,297470.0
2021-08-13 11:40:00,58.39,58.53,58.39,58.53,252894.0,53.8822,54.0114,53.8822,54.0114,252894.0
2021-08-13 11:50:00,58.53,58.64,58.49,58.6,264369.0,54.0114,54.1129,53.9745,54.076,264369.0
2021-08-13 12:00:00,58.61,58.61,58.49,58.5,113923.0,54.0853,54.0853,53.9745,53.9837,113923.0
2021-08-13 12:10:00,58.5,58.51,58.46,58.48,54358.0,53.9837,53.993,53.9468,53.9653,54358.0
2021-08-13 12:20:00,58.48,58.54,58.47,58.54,93961.0,53.9653,54.0207,53.9561,54.0207,93961.0
2021-08-13 12:30:00,58.53,58.56,58.46,58.47,187553.0,54.0114,54.0391,53.9468,53.9561,187553.0
2021-08-13 12:40:00,58.46,58.47,58.44,58.45,68234.0,53.9468,53.9561,53.9284,53.9376,68234.0
2021-08-13 12:50:00,58.45,58.46,58.39,58.4,98623.0,53.9376,53.9468,53.8822,53.8915,98623.0
2021-08-13 13:00:00,58.4,58.4,58.35,58.37,65008.0,53.8915,53.8915,53.8453,53.8638,65008.0
2021-08-13 13:10:00,58.37,58.42,58.35,58.39,73643.0,53.8638,53.9099,53.8453,53.8822,73643.0
2021-08-13 13:20:00,58.39,58.43,58.37,58.43,47217.0,53.8822,53.9192,53.8638,53.9192,47217.0
2021-08-13 13:30:00,58.43,58.47,58.42,58.47,60538.0,53.9192,53.9561,53.9099,53.9561,60538.0
2021-08-13 13:40:00,58.47,58.47,58.44,58.45,54663.0,53.9561,53.9561,53.9284,53.9376,54663.0
2021-08-13 13:50:00,58.46,58.48,58.45,58.48,45605.0,53.9468,53.9653,53.9376,53.9653,45605.0
2021-08-13 14:00:00,58.48,58.5,58.47,58.48,66311.0,53.9653,53.9837,53.9561,53.9653,66311.0
2021-08-13 14:10:00,58.49,58.51,58.47,58.51,54827.0,53.9745,53.993,53.9561,53.993,54827.0
2021-08-13 14:20:00,58.51,58.53,58.5,58.52,63641.0,53.993,54.0114,53.9837,54.0022,63641.0
2021-08-13 14:30:00,58.52,58.54,58.5,58.52,51517.0,54.0022,54.0207,53.9837,54.0022,51517.0
2021-08-13 14:40:00,58.52,58.53,58.48,58.51,84134.0,54.0022,54.0114,53.9653,53.993,84134.0
2021-08-13 14:50:00,58.51,58.51,58.46,58.49,43739.0,53.993,53.993,53.9468,53.9745,43739.0
2021-08-13 15:00:00,58.49,58.5,58.45,58.48,85568.0,53.9745,53.9837,53.9376,53.9653,85568.0
2021-08-13 15:10:00,58.48,58.49,58.44,58.46,80685.0,53.9653,53.9745,53.9284,53.9468,80685.0
2021-08-13 15:20:00,58.46,58.47,58.43,58.45,104145.0,53.9468,53.9561,53.9192,53.9376,104145.0
2021-08-13 15:30:00,58.45,58.45,58.41,58.45,141696.0,53.9376,53.9376,53.9007,53.9376,141696.0
2021-08-13 15:40:00,58.45,58.47,58.42,58.42,175556.0,53.9376,53.9561,53.9099,53.9099,175556.0
2021-08-13 15:50:00,58.43,58.5,58.42,58.5,437951.0,53.9192,53.9837,53.9099,53.9837,437951.0
2021-08-16 09:30:00,58.07,58.29,58.04,58.19,334490.0,53.5869,53.79,53.5593,53.6977,334490.0
2021-08-16 09:40:00,58.2,58.29,58.13,58.29,178095.0,53.7069,53.79,53.6423,53.79,178095.0
2021-08-16 09:50:00,58.28,58.35,58.23,58.31,205637.0,53.7807,53.8453,53.7346,53.8084,205637.0
2021-08-16 10:00:00,58.32,58.47,58.32,58.42,301662.0,53.8176,53.9561,53.8176,53.9099,301662.0
2021-08-16 10:10:00,58.41,58.43,58.13,58.16,312732.0,53.9007,53.9192,53.6423,53.67,312732.0
2021-08-16 10:20:00,58.16,58.39,58.14,58.33,157498.0,53.67,53.8822,53.6515,53.8269,157498.0
2021-08-16 10:30:00,58.32,58.49,58.29,58.43,160368.0,53.8176,53.9745,53.79,53.9192,160368.0
2021-08-16 10:40:00,58.43,58.53,58.39,58.5,196814.0,53.9192,54.0114,53.8822,53.9837,196814.0
2021-08-16 10:50:00,58.51,58.64,58.51,58.64,223891.0,53.993,54.1129,53.993,54.1129,223891.0
2021-08-16 11:00:00,58.65,58.68,58.6,58.61,220390.0,54.1222,54.1499,54.076,54.0853,220390.0
2021-08-16 11:10:00,58.62,58.74,58.58,58.65,394397.0,54.0945,54.2052,54.0576,54.1222,394397.0
2021-08-16 11:20:00,58.65,58.76,58.63,58.74,265190.0,54.1222,54.2237,54.1037,54.2052,265190.0
2021-08-16 11:30:00,58.74,58.8,58.61,58.7,296056.0,54.2052,54.2606,54.0853,54.1683,296056.0
2021-08-16 11:40:00,58.71,58.79,58.69,58.78,84229.0,54.1775,54.2514,54.1591,54.2421,84229.0
2021-08-16 11:50:00,58.78,58.78,58.75,58.77,85116.0,54.2421,54.2421,54.2144,54.2329,85116.0
2021-08-16 12:00:00,58.77,58.81,58.76,58.79,100049.0,54.2329,54.2698,54.2237,54.2514,100049.0
2021-08-16 12:10:00,58.8,58.92,58.8,58.84,105052.0,54.2606,54.3713,54.2606,54.2975,105052.0
2021-08-16 12:20:00,58.84,58.84,58.78,58.8,53823.0,54.2975,54.2975,54.2421,54.2606,53823.0
2021-08-16 12:30:00,58.8,58.88,58.78,58.81,85996.0,54.2606,54.3344,54.2421,54.2698,85996.0
2021-08-16 12:40:00,58.82,58.83,58.78,58.8,51691.0,54.279,54.2883,54.2421,54.2606,51691.0
2021-08-16 12:50:00,58.79,58.8,58.73,58.75,32470.0,54.2514,54.2606,54.196,54.2144,32470.0
2021-08-16 13:00:00,58.75,58.75,58.69,58.7,36511.0,54.2144,54.2144,54.1591,54.1683,36511.0
2021-08-16 13:10:00,58.7,58.71,58.66,58.7,35510.0,54.1683,54.1775,54.1314,54.1683,35510.0
2021-08-16 13:20:00,58.7,58.72,58.68,58.72,52179.0,54.1683,54.1868,54.1499,54.1868,52179.0
2021-08-16 13:30:00,58.71,58.75,58.71,58.74,28670.0,54.1775,54.2144,54.1775,54.2052,28670.0
2021-08-16 13:40:00,58.74,58.74,58.69,58.69,34457.0,54.2052,54.2052,54.1591,54.1591,34457.0
2021-08-16 13:50:00,58.69,58.71,58.68,58.7,20474.0,54.1591,54.1775,54.1499,54.1683,20474.0
2021-08-16 14:00:00,58.69,58.7,58.67,58.68,37119.0,54.1591,54.1683,54.1406,54.1499,37119.0
2021-08-16 14:10:00,58.68,58.7,58.64,58.65,29913.0,54.1499,54.1683,54.1129,54.1222,29913.0
2021-08-16 14:20:00,58.66,58.69,58.65,58.67,48431.0,54.1314,54.1591,54.1222,54.1406,48431.0
2021-08-16 14:30:00,58.66,58.71,58.66,58.7,45375.0,54.1314,54.1775,54.1314,54.1683,45375.0
2021-08-16 14:40:00,58.7,58.74,58.68,58.72,53303.0,54.1683,54.2052,54.1499,54.1868,53303.0
2021-08-16 14:50:00,58.72,58.73,58.69,58.69,66588.0,54.1868,54.196,54.1591,54.1591,66588.0
2021-08-16 15:00:00,58.69,58.72,58.67,58.71,41535.0,54.1591,54.1868,54.1406,54.1775,41535.0
2021-08-16 15:10:00,58.72,58.76,58.7,58.76,90471.0,54.1868,54.2237,54.1683,54.2237,90471.0
2021-08-16 15:20:00,58.76,58.77,58.73,58.75,52276.0,54.2237,54.2329,54.196,54.2144,52276.0
2021-08-16 15:30:00,58.75,58.75,58.69,58.72,158801.0,54.2144,54.2144,54.1591,54.1868,158801.0
2021-08-16 15:40:00,58.71,58.74,58.68,58.71,116698.0,54.1775,54.2052,54.1499,54.1775,116698.0
2021-08-16 15:50:00,58.71,58.78,58.7,58.74,334249.0,54.1775,54.2421,54.1683,54.2052,334249.0
2021-08-17 09:30:00,58.51,58.81,58.48,58.8,301776.0,53.993,54.2698,53.9653,54.2606,301776.0
2021-08-17 09:40:00,58.79,58.82,58.69,58.71,311337.0,54.2514,54.279,54.1591,54.1775,311337.0
2021-08-17 09:50:00,58.71,58.73,58.54,58.66,253241.0,54.1775,54.196,54.0207,54.1314,253241.0
2021-08-17 10:00:00,58.66,58.84,58.63,58.84,173092.0,54.1314,54.2975,54.1037,54.2975,173092.0
2021-08-17 10:10:00,58.84,58.85,58.63,58.66,177801.0,54.2975,54.3067,54.1037,54.1314,177801.0
2021-08-17 10:20:00,58.66,58.71,58.6,58.69,107628.0,54.1314,54.1775,54.076,54.1591,107628.0
2021-08-17 10:30:00,58.68,58.69,58.57,58.62,131849.0,54.1499,54.1591,54.0483,54.0945,131849.0
2021-08-17 10:40:00,58.62,58.72,58.62,58.71,121830.0,54.0945,54.1868,54.0945,54.1775,121830.0
2021-08-17 10:50:00,58.71,58.81,58.68,58.79,120575.0,54.1775,54.2698,54.1499,54.2514,120575.0
2021-08-17 11:00:00,58.78,58.8,58.74,58.78,212583.0,54.2421,54.2606,54.2052,54.2421,212583.0
2021-08-17 11:10:00,58.79,58.82,58.76,58.8,138951.0,54.2514,54.279,54.2237,54.2606,138951.0
2021-08-17 11:20:00,58.8,58.87,58.8,58.84,150798.0,54.2606,54.3252,54.2606,54.2975,150798.0
2021-08-17 11:30:00,58.82,58.94,58.78,58.9,420530.0,54.279,54.3898,54.2421,54.3529,420530.0
2021-08-17 11:40:00,58.9,58.9,58.79,58.83,311039.0,54.3529,54.3529,54.2514,54.2883,311039.0
2021-08-17 11:50:00,58.84,58.88,58.83,58.86,140014.0,54.2975,54.3344,54.2883,54.316,140014.0
2021-08-17 12:00:00,58.86,58.89,58.82,58.86,139630.0,54.316,54.3436,54.279,54.316,139630.0
2021-08-17 12:10:00,58.86,58.86,58.69,58.7,127859.0,54.316,54.316,54.1591,54.1683,127859.0
2021-08-17 12:20:00,58.7,58.73,58.63,58.64,73878.0,54.1683,54.196,54.1037,54.1129,73878.0
2021-08-17 12:30:00,58.64,58.7,58.63,58.67,314900.0,54.1129,54.1683,54.1037,54.1406,314900.0
2021-08-17 12:40:00,58.67,58.73,58.64,58.73,28233.0,54.1406,54.196,54.1129,54.196,28233.0
2021-08-17 12:50:00,58.73,58.77,58.7,58.71,35118.0,54.196,54.2329,54.1683,54.1775,35118.0
2021-08-17 13:00:00,58.7,58.81,58.7,58.8,64412.0,54.1683,54.2698,54.1683,54.2606,64412.0
2021-08-17 13:10:00,58.8,58.87,58.75,58.75,82176.0,54.2606,54.3252,54.2144,54.2144,82176.0
2021-08-17 13:20:00,58.76,58.8,58.71,58.8,49643.0,54.2237,54.2606,54.1775,54.2606,49643.0
2021-08-17 13:30:00,58.8,58.84,58.79,58.8,49770.0,54.2606,54.2975,54.2514,54.2606,49770.0
2021-08-17 13:40:00,58.8,58.82,58.79,58.82,32567.0,54.2606,54.279,54.2514,54.279,32567.0
2021-08-17 13:50:00,58.82,58.86,58.8,58.86,42661.0,54.279,54.316,54.2606,54.316,42661.0
2021-08-17 14:00:00,58.86,58.95,58.85,58.93,102188.0,54.316,54.399,54.3067,54.3806,102188.0
2021-08-17 14:10:00,58.93,58.96,58.9,58.94,20740.0,54.3806,54.4082,54.3529,54.3898,20740.0
2021-08-17 14:20:00,58.94,58.98,58.92,58.96,56026.0,54.3898,54.4267,54.3713,54.4082,56026.0
2021-08-17 14:30:00,58.96,59.0,58.94,58.94,78556.0,54.4082,54.4451,54.3898,54.3898,78556.0
2021-08-17 14:40:00,58.94,59.02,58.93,59.01,141198.0,54.3898,54.4636,54.3806,54.4544,141198.0
2021-08-17 14:50:00,59.02,59.07,59.0,59.07,44451.0,54.4636,54.5097,54.4451,54.5097,44451.0
2021-08-17 15:00:00,59.07,59.21,59.06,59.17,219784.0,54.5097,54.6389,54.5005,54.602,219784.0
2021-08-17 15:10:00,59.17,59.21,59.16,59.19,114088.0,54.602,54.6389,54.5928,54.6205,114088.0
2021-08-17 15:20:00,59.2,59.23,59.19,59.23,98365.0,54.6297,54.6574,54.6205,54.6574,98365.0
2021-08-17 15:30:00,59.23,59.26,59.21,59.23,123589.0,54.6574,54.6851,54.6389,54.6574,123589.0
2021-08-17 15:40:00,59.23,59.28,59.19,59.28,284364.0,54.6574,54.7035,54.6205,54.7035,284364.0
2021-08-17 15:50:00,59.28,59.43,59.27,59.35,662600.0,54.7035,54.842,54.6943,54.7681,662600.0
2021-08-18 09:30:00,59.55,59.66,59.53,59.63,392735.0,54.9527,55.0542,54.9342,55.0265,392735.0
2021-08-18 09:40:00,59.64,59.83,59.62,59.82,423211.0,55.0357,55.2111,55.0173,55.2018,423211.0
2021-08-18 09:50:00,59.82,59.93,59.8,59.85,373308.0,55.2018,55.3034,55.1834,55.2295,373308.0
2021-08-18 10:00:00,59.84,59.96,59.81,59.89,219483.0,55.2203,55.331,55.1926,55.2664,219483.0
2021-08-18 10:10:00,59.89,60.11,59.88,60.09,419561.0,55.2664,55.4695,55.2572,55.451,419561.0
2021-08-18 10:20:00,60.08,60.17,60.06,60.09,304077.0,55.4418,55.5248,55.4233,55.451,304077.0
2021-08-18 10:30:00,60.09,60.19,60.01,60.03,237134.0,55.451,55.5433,55.3772,55.3956,237134.0
2021-08-18 10:40:00,60.02,60.02,59.91,59.96,207904.0,55.3864,55.3864,55.2849,55.331,207904.0
2021-08-18 10:50:00,59.97,59.97,59.9,59.96,234476.0,55.3403,55.3403,55.2757,55.331,234476.0
2021-08-18 11:00:00,59.96,59.96,59.89,59.91,173072.0,55.331,55.331,55.2664,55.2849,173072.0
2021-08-18 11:10:00,59.91,59.96,59.85,59.94,242225.0,55.2849,55.331,55.2295,55.3126,242225.0
2021-08-18 11:20:00,59.94,60.02,59.93,59.98,219773.0,55.3126,55.3864,55.3034,55.3495,219773.0
2021-08-18 11:30:00,59.98,60.09,59.98,60.09,185404.0,55.3495,55.451,55.3495,55.451,185404.0
2021-08-18 11:40:00,60.08,60.1,60.06,60.1,49233.0,55.4418,55.4602,55.4233,55.4602,49233.0
2021-08-18 11:50:00,60.09,60.11,60.04,60.07,208538.0,55.451,55.4695,55.4049,55.4325,208538.0
2021-08-18 12:00:00,60.07,60.11,60.05,60.1,47187.0,55.4325,55.4695,55.4141,55.4602,47187.0
2021-08-18 12:10:00,60.1,60.13,60.08,60.1,54321.0,55.4602,55.4879,55.4418,55.4602,54321.0
2021-08-18 12:20:00,60.1,60.12,60.02,60.02,70872.0,55.4602,55.4787,55.3864,55.3864,70872.0
2021-08-18 12:30:00,60.03,60.07,60.0,60.07,101204.0,55.3956,55.4325,55.3679,55.4325,101204.0
2021-08-18 12:40:00,60.07,60.07,60.03,60.06,50937.0,55.4325,55.4325,55.3956,55.4233,50937.0
2021-08-18 12:50:00,60.05,60.08,60.02,60.08,59566.0,55.4141,55.4418,55.3864,55.4418,59566.0
2021-08-18 13:00:00,60.08,60.11,60.07,60.1,38415.0,55.4418,55.4695,55.4325,55.4602,38415.0
2021-08-18 13:10:00,60.1,60.1,60.04,60.05,36269.0,55.4602,55.4602,55.4049,55.4141,36269.0
2021-08-18 13:20:00,60.05,60.07,60.03,60.07,71412.0,55.4141,55.4325,55.3956,55.4325,71412.0
2021-08-18 13:30:00,60.07,60.11,60.06,60.09,77367.0,55.4325,55.4695,55.4233,55.451,77367.0
2021-08-18 13:40:00,60.09,60.09,60.04,60.07,54647.0,55.451,55.451,55.4049,55.4325,54647.0
2021-08-18 13:50:00,60.07,60.08,60.02,60.03,50547.0,55.4325,55.4418,55.3864,55.3956,50547.0
2021-08-18 14:00:00,60.04,60.06,60.0,60.05,99879.0,55.4049,55.4233,55.3679,55.4141,99879.0
2021-08-18 14:10:00,60.05,60.06,59.89,59.93,343680.0,55.4141,55.4233,55.2664,55.3034,343680.0
2021-08-18 14:20:00,59.92,59.94,59.88,59.93,107028.0,55.2941,55.3126,55.2572,55.3034,107028.0
2021-08-18 14:30:00,59.94,60.0,59.91,59.92,68017.0,55.3126,55.3679,55.2849,55.2941,68017.0
2021-08-18 14:40:00,59.92,59.92,59.76,59.76,175561.0,55.2941,55.2941,55.1465,55.1465,175561.0
2021-08-18 14:50:00,59.76,59.76,59.68,59.75,180626.0,55.1465,55.1465,55.0727,55.1372,180626.0
2021-08-18 15:00:00,59.74,59.82,59.72,59.77,207350.0,55.128,55.2018,55.1096,55.1557,207350.0
2021-08-18 15:10:00,59.77,59.8,59.76,59.79,92859.0,55.1557,55.1834,55.1465,55.1742,92859.0
2021-08-18 15:20:00,59.79,59.8,59.67,59.71,286205.0,55.1742,55.1834,55.0634,55.1003,286205.0
2021-08-18 15:30:00,59.71,59.71,59.52,59.56,253641.0,55.1003,55.1003,54.925,54.9619,253641.0
2021-08-18 15:40:00,59.55,59.62,59.54,59.62,330424.0,54.9527,55.0173,54.9435,55.0173,330424.0
2021-08-18 15:50:00,59.58,59.63,59.4,59.42,905657.0,54.9804,55.0265,54.8143,54.8327,905657.0
2021-08-19 09:30:00,59.12,59.28,59.02,59.27,370055.0,54.5559,54.7035,54.4636,54.6943,370055.0
2021-08-19 09:40:00,59.27,59.48,59.25,59.48,159200.0,54.6943,54.8881,54.6758,54.8881,159200.0
2021-08-19 09:50:00,59.48,59.73,59.47,59.68,223250.0,54.8881,55.1188,54.8789,55.0727,223250.0
2021-08-19 10:00:00,59.68,59.77,59.52,59.55,134182.0,55.0727,55.1557,54.925,54.9527,134182.0
2021-08-19 10:10:00,59.55,59.79,59.55,59.65,153229.0,54.9527,55.1742,54.9527,55.045,153229.0
2021-08-19 10:20:00,59.65,59.76,59.64,59.76,97514.0,55.045,55.1465,55.0357,55.1465,97514.0
2021-08-19 10:30:00,59.76,59.77,59.56,59.58,81168.0,55.1465,55.1557,54.9619,54.9804,81168.0
2021-08-19 10:40:00,59.58,59.61,59.41,59.44,98245.0,54.9804,55.0081,54.8235,54.8512,98245.0
2021-08-19 10:50:00,59.44,59.6,59.39,59.6,69698.0,54.8512,54.9988,54.805,54.9988,69698.0
2021-08-19 11:00:00,59.6,59.62,59.56,59.57,75141.0,54.9988,55.0173,54.9619,54.9711,75141.0
2021-08-19 11:10:00,59.56,59.59,59.48,59.55,110127.0,54.9619,54.9896,54.8881,54.9527,110127.0
2021-08-19 11:20:00,59.54,59.61,59.51,59.53,146524.0,54.9435,55.0081,54.9158,54.9342,146524.0
2021-08-19 11:30:00,59.53,59.67,59.53,59.58,181233.0,54.9342,55.0634,54.9342,54.9804,181233.0
2021-08-19 11:40:00,59.58,59.66,59.5,59.63,52021.0,54.9804,55.0542,54.9065,55.0265,52021.0
2021-08-19 11:50:00,59.63,59.71,59.63,59.66,54916.0,55.0265,55.1003,55.0265,55.0542,54916.0
2021-08-19 12:00:00,59.66,59.71,59.56,59.56,38459.0,55.0542,55.1003,54.9619,54.9619,38459.0
2021-08-19 12:10:00,59.57,59.59,59.54,59.56,37573.0,54.9711,54.9896,54.9435,54.9619,37573.0
2021-08-19 12:20:00,59.56,59.58,59.51,59.53,38238.0,54.9619,54.9804,54.9158,54.9342,38238.0
2021-08-19 12:30:00,59.54,59.57,59.51,59.57,54285.0,54.9435,54.9711,54.9158,54.9711,54285.0
2021-08-19 12:40:00,59.58,59.59,59.52,59.54,24933.0,54.9804,54.9896,54.925,54.9435,24933.0
2021-08-19 12:50:00,59.55,59.59,59.53,59.55,63606.0,54.9527,54.9896,54.9342,54.9527,63606.0
2021-08-19 13:00:00,59.55,59.58,59.45,59.46,48661.0,54.9527,54.9804,54.8604,54.8696,48661.0
2021-08-19 13:10:00,59.47,59.48,59.38,59.41,72790.0,54.8789,54.8881,54.7958,54.8235,72790.0
2021-08-19 13:20:00,59.41,59.45,59.35,59.35,34917.0,54.8235,54.8604,54.7681,54.7681,34917.0
2021-08-19 13:30:00,59.35,59.35,59.28,59.32,50766.0,54.7681,54.7681,54.7035,54.7404,50766.0
2021-08-19 13:40:00,59.32,59.34,59.31,59.33,45469.0,54.7404,54.7589,54.7312,54.7497,45469.0
2021-08-19 13:50:00,59.33,59.36,59.25,59.25,64507.0,54.7497,54.7774,54.6758,54.6758,64507.0
2021-08-19 14:00:00,59.25,59.28,59.22,59.27,62052.0,54.6758,54.7035,54.6482,54.6943,62052.0
2021-08-19 14:10:00,59.27,59.28,59.2,59.22,33379.0,54.6943,54.7035,54.6297,54.6482,33379.0
2021-08-19 14:20:00,59.23,59.26,59.21,59.23,80650.0,54.6574,54.6851,54.6389,54.6574,80650.0
2021-08-19 14:30:00,59.23,59.24,59.14,59.22,48435.0,54.6574,54.6666,54.5743,54.6482,48435.0
2021-08-19 14:40:00,59.21,59.23,59.17,59.23,46763.0,54.6389,54.6574,54.602,54.6574,46763.0
2021-08-19 14:50:00,59.22,59.34,59.19,59.34,29242.0,54.6482,54.7589,54.6205,54.7589,29242.0
2021-08-19 15:00:00,59.34,59.39,59.34,59.38,39048.0,54.7589,54.805,54.7589,54.7958,39048.0
2021-08-19 15:10:00,59.38,59.4,59.36,59.38,52744.0,54.7958,54.8143,54.7774,54.7958,52744.0
2021-08-19 15:20:00,59.38,59.39,59.36,59.38,47088.0,54.7958,54.805,54.7774,54.7958,47088.0
2021-08-19 15:30:00,59.38,59.38,59.3,59.31,67623.0,54.7958,54.7958,54.722,54.7312,67623.0
2021-08-19 15:40:00,59.31,59.31,59.23,59.25,137447.0,54.7312,54.7312,54.6574,54.6758,137447.0
2021-08-19 15:50:00,59.25,59.28,59.17,59.19,238128.0,54.6758,54.7035,54.602,54.6205,238128.0
2021-08-20 09:30:00,59.33,59.37,59.07,59.34,260836.0,54.7497,54.7866,54.5097,54.7589,260836.0
2021-08-20 09:40:00,59.33,59.5,59.28,59.47,125218.0,54.7497,54.9065,54.7035,54.8789,125218.0
2021-08-20 09:50:00,59.47,59.59,59.46,59.55,111421.0,54.8789,54.9896,54.8696,54.9527,111421.0
2021-08-20 10:00:00,59.55,59.58,59.48,59.55,146631.0,54.9527,54.9804,54.8881,54.9527,146631.0
2021-08-20 10:10:00,59.55,59.56,59.4,59.44,70702.0,54.9527,54.9619,54.8143,54.8512,70702.0
2021-08-20 10:20:00,59.44,59.55,59.43,59.53,101212.0,54.8512,54.9527,54.842,54.9342,101212.0
2021-08-20 10:30:00,59.54,59.6,59.48,59.49,93718.0,54.9435,54.9988,54.8881,54.8973,93718.0
2021-08-20 10:40:00,59.49,59.5,59.44,59.47,74919.0,54.8973,54.9065,54.8512,54.8789,74919.0
2021-08-20 10:50:00,59.47,59.48,59.39,59.45,106586.0,54.8789,54.8881,54.805,54.8604,106586.0
2021-08-20 11:00:00,59.44,59.49,59.42,59.43,120107.0,54.8512,54.8973,54.8327,54.842,120107.0
2021-08-20 11:10:00,59.44,59.44,59.33,59.33,97793.0,54.8512,54.8512,54.7497,54.7497,97793.0
2021-08-20 11:20:00,59.34,59.41,59.33,59.38,96119.0,54.7589,54.8235,54.7497,54.7958,96119.0
2021-08-20 11:30:00,59.39,59.51,59.35,59.37,117413.0,54.805,54.9158,54.7681,54.7866,117413.0
2021-08-20 11:40:00,59.37,59.42,59.36,59.4,33369.0,54.7866,54.8327,54.7774,54.8143,33369.0
2021-08-20 11:50:00,59.39,59.45,59.38,59.45,25254.0,54.805,54.8604,54.7958,54.8604,25254.0
2021-08-20 12:00:00,59.45,59.5,59.44,59.5,30371.0,54.8604,54.9065,54.8512,54.9065,30371.0
2021-08-20 12:10:00,59.5,59.51,59.47,59.49,37093.0,54.9065,54.9158,54.8789,54.8973,37093.0
2021-08-20 12:20:00,59.48,59.51,59.46,59.5,35838.0,54.8881,54.9158,54.8696,54.9065,35838.0
2021-08-20 12:30:00,59.49,59.5,59.46,59.46,31559.0,54.8973,54.9065,54.8696,54.8696,31559.0
2021-08-20 12:40:00,59.46,59.5,59.45,59.48,46640.0,54.8696,54.9065,54.8604,54.8881,46640.0
2021-08-20 12:50:00,59.48,59.49,59.46,59.48,34091.0,54.8881,54.8973,54.8696,54.8881,34091.0
2021-08-20 13:00:00,59.48,59.49,59.44,59.46,26677.0,54.8881,54.8973,54.8512,54.8696,26677.0
2021-08-20 13:10:00,59.46,59.47,59.42,59.43,24461.0,54.8696,54.8789,54.8327,54.842,24461.0
2021-08-20 13:20:00,59.43,59.43,59.4,59.42,24898.0,54.842,54.842,54.8143,54.8327,24898.0
2021-08-20 13:30:00,59.42,59.43,59.38,59.41,45678.0,54.8327,54.842,54.7958,54.8235,45678.0
2021-08-20 13:40:00,59.42,59.46,59.4,59.43,31878.0,54.8327,54.8696,54.8143,54.842,31878.0
2021-08-20 13:50:00,59.43,59.44,59.39,59.42,23833.0,54.842,54.8512,54.805,54.8327,23833.0
2021-08-20 14:00:00,59.42,59.42,59.39,59.4,37357.0,54.8327,54.8327,54.805,54.8143,37357.0
2021-08-20 14:10:00,59.4,59.41,59.36,59.39,33275.0,54.8143,54.8235,54.7774,54.805,33275.0
2021-08-20 14:20:00,59.38,59.39,59.3,59.33,29435.0,54.7958,54.805,54.722,54.7497,29435.0
2021-08-20 14:30:00,59.33,59.33,59.28,59.28,28669.0,54.7497,54.7497,54.7035,54.7035,28669.0
2021-08-20 14:40:00,59.29,59.3,59.25,59.27,64189.0,54.7128,54.722,54.6758,54.6943,64189.0
2021-08-20 14:50:00,59.27,59.37,59.26,59.37,65649.0,54.6943,54.7866,54.6851,54.7866,65649.0
2021-08-20 15:00:00,59.37,59.4,59.35,59.38,76089.0,54.7866,54.8143,54.7681,54.7958,76089.0
2021-08-20 15:10:00,59.39,59.42,59.38,59.39,55382.0,54.805,54.8327,54.7958,54.805,55382.0
2021-08-20 15:20:00,59.39,59.41,59.37,59.4,62901.0,54.805,54.8235,54.7866,54.8143,62901.0
2021-08-20 15:30:00,59.4,59.43,59.39,59.39,58573.0,54.8143,54.842,54.805,54.805,58573.0
2021-08-20 15:40:00,59.39,59.41,59.35,59.41,147683.0,54.805,54.8235,54.7681,54.8235,147683.0
2021-08-20 15:50:00,59.41,59.43,59.38,59.4,260922.0,54.8235,54.842,54.7958,54.8143,260922.0
2021-08-23 09:30:00,59.09,59.35,59.05,59.22,323151.0,54.5282,54.7681,54.4913,54.6482,323151.0
2021-08-23 09:40:00,59.23,59.33,59.12,59.13,195584.0,54.6574,54.7497,54.5559,54.5651,195584.0
2021-08-23 09:50:00,59.13,59.13,58.98,59.05,119044.0,54.5651,54.5651,54.4267,54.4913,119044.0
2021-08-23 10:00:00,59.04,59.19,58.99,59.08,143725.0,54.4821,54.6205,54.4359,54.519,143725.0
2021-08-23 10:10:00,59.08,59.09,58.92,58.96,179705.0,54.519,54.5282,54.3713,54.4082,179705.0
2021-08-23 10:20:00,58.96,59.09,58.94,59.09,147037.0,54.4082,54.5282,54.3898,54.5282,147037.0
2021-08-23 10:30:00,59.09,59.14,58.99,59.0,114501.0,54.5282,54.5743,54.4359,54.4451,114501.0
2021-08-23 10:40:00,59.0,59.08,58.96,59.06,305340.0,54.4451,54.519,54.4082,54.5005,305340.0
2021-08-23 10:50:00,59.05,59.1,59.01,59.07,104174.0,54.4913,54.5374,54.4544,54.5097,104174.0
2021-08-23 11:00:00,59.08,59.11,59.04,59.05,71917.0,54.519,54.5467,54.4821,54.4913,71917.0
2021-08-23 11:10:00,59.05,59.11,59.05,59.09,214453.0,54.4913,54.5467,54.4913,54.5282,214453.0
2021-08-23 11:20:00,59.1,59.19,59.02,59.09,527441.0,54.5374,54.6205,54.4636,54.5282,527441.0
2021-08-23 11:30:00,59.1,59.12,59.05,59.05,104905.0,54.5374,54.5559,54.4913,54.4913,104905.0
2021-08-23 11:40:00,59.04,59.04,58.93,58.95,67852.0,54.4821,54.4821,54.3806,54.399,67852.0
2021-08-23 11:50:00,58.95,58.97,58.92,58.94,45476.0,54.399,54.4175,54.3713,54.3898,45476.0
2021-08-23 12:00:00,58.94,59.0,58.93,58.97,36587.0,54.3898,54.4451,54.3806,54.4175,36587.0
2021-08-23 12:10:00,58.98,59.02,58.97,59.0,34510.0,54.4267,54.4636,54.4175,54.4451,34510.0
2021-08-23 12:20:00,59.0,59.01,58.97,58.99,39225.0,54.4451,54.4544,54.4175,54.4359,39225.0
2021-08-23 12:30:00,58.99,59.01,58.97,58.97,44243.0,54.4359,54.4544,54.4175,54.4175,44243.0
2021-08-23 12:40:00,58.97,59.0,58.96,58.97,35531.0,54.4175,54.4451,54.4082,54.4175,35531.0
2021-08-23 12:50:00,58.96,58.96,58.89,58.9,37433.0,54.4082,54.4082,54.3436,54.3529,37433.0
2021-08-23 13:00:00,58.9,58.91,58.89,58.9,27300.0,54.3529,54.3621,54.3436,54.3529,27300.0
2021-08-23 13:10:00,58.9,58.92,58.87,58.87,45313.0,54.3529,54.3713,54.3252,54.3252,45313.0
2021-08-23 13:20:00,58.88,58.89,58.84,58.84,29491.0,54.3344,54.3436,54.2975,54.2975,29491.0
2021-08-23 13:30:00,58.85,58.86,58.83,58.86,54929.0,54.3067,54.316,54.2883,54.316,54929.0
2021-08-23 13:40:00,58.86,58.89,58.83,58.84,42737.0,54.316,54.3436,54.2883,54.2975,42737.0
2021-08-23 13:50:00,58.84,58.86,58.82,58.83,37216.0,54.2975,54.316,54.279,54.2883,37216.0
2021-08-23 14:00:00,58.82,58.84,58.79,58.8,42551.0,54.279,54.2975,54.2514,54.2606,42551.0
2021-08-23 14:10:00,58.79,58.83,58.78,58.8,39295.0,54.2514,54.2883,54.2421,54.2606,39295.0
2021-08-23 14:20:00,58.8,58.82,58.79,58.82,25248.0,54.2606,54.279,54.2514,54.279,25248.0
2021-08-23 14:30:00,58.82,58.82,58.79,58.8,34686.0,54.279,54.279,54.2514,54.2606,34686.0
2021-08-23 14:40:00,58.8,58.83,58.79,58.8,52469.0,54.2606,54.2883,54.2514,54.2606,52469.0
2021-08-23 14:50:00,58.8,58.83,58.79,58.81,42330.0,54.2606,54.2883,54.2514,54.2698,42330.0
2021-08-23 15:00:00,58.81,58.84,58.8,58.82,36107.0,54.2698,54.2975,54.2606,54.279,36107.0
2021-08-23 15:10:00,58.82,58.84,58.81,58.81,37684.0,54.279,54.2975,54.2698,54.2698,37684.0
2021-08-23 15:20:00,58.82,58.82,58.79,58.8,45887.0,54.279,54.279,54.2514,54.2606,45887.0
2021-08-23 15:30:00,58.8,58.84,58.79,58.83,65118.0,54.2606,54.2975,54.2514,54.2883,65118.0
2021-08-23 15:40:00,58.83,58.83,58.78,58.79,119194.0,54.2883,54.2883,54.2421,54.2514,119194.0
2021-08-23 15:50:00,58.79,58.94,58.78,58.82,723143.0,54.2514,54.3898,54.2421,54.279,723143.0
2021-08-24 09:30:00,58.37,58.38,57.91,57.92,343205.0,53.8638,53.873,53.4393,53.4485,343205.0
2021-08-24 09:40:00,57.91,57.99,57.86,57.98,114777.0,53.4393,53.5131,53.3932,53.5039,114777.0
2021-08-24 09:50:00,57.98,58.07,57.96,58.01,108460.0,53.5039,53.5869,53.4854,53.5316,108460.0
2021-08-24 10:00:00,58.02,58.26,58.02,58.26,101881.0,53.5408,53.7623,53.5408,53.7623,101881.0
2021-08-24 10:10:00,58.26,58.28,58.2,58.27,73054.0,53.7623,53.7807,53.7069,53.7715,73054.0
2021-08-24 10:20:00,58.26,58.34,58.25,58.34,91534.0,53.7623,53.8361,53.753,53.8361,91534.0
2021-08-24 10:30:00,58.33,58.43,58.32,58.42,86800.0,53.8269,53.9192,53.8176,53.9099,86800.0
2021-08-24 10:40:00,58.42,58.44,58.27,58.29,84936.0,53.9099,53.9284,53.7715,53.79,84936.0
2021-08-24 10:50:00,58.29,58.3,58.17,58.19,162431.0,53.79,53.7992,53.6792,53.6977,162431.0
2021-08-24 11:00:00,58.19,58.36,58.14,58.35,172832.0,53.6977,53.8546,53.6515,53.8453,172832.0
2021-08-24 11:10:00,58.34,58.42,58.29,58.41,81927.0,53.8361,53.9099,53.79,53.9007,81927.0
2021-08-24 11:20:00,58.4,58.43,58.34,58.35,69188.0,53.8915,53.9192,53.8361,53.8453,69188.0
2021-08-24 11:30:00,58.34,58.47,58.33,58.38,103793.0,53.8361,53.9561,53.8269,53.873,103793.0
2021-08-24 11:40:00,58.39,58.4,58.3,58.32,24137.0,53.8822,53.8915,53.7992,53.8176,24137.0
2021-08-24 11:50:00,58.31,58.32,58.28,58.3,24737.0,53.8084,53.8176,53.7807,53.7992,24737.0
2021-08-24 12:00:00,58.3,58.36,58.29,58.36,25335.0,53.7992,53.8546,53.79,53.8546,25335.0
2021-08-24 12:10:00,58.36,58.37,58.29,58.29,27300.0,53.8546,53.8638,53.79,53.79,27300.0
2021-08-24 12:20:00,58.28,58.31,58.27,58.3,17785.0,53.7807,53.8084,53.7715,53.7992,17785.0
2021-08-24 12:30:00,58.3,58.34,58.29,58.34,37880.0,53.7992,53.8361,53.79,53.8361,37880.0
2021-08-24 12:40:00,58.35,58.36,58.32,58.35,31744.0,53.8453,53.8546,53.8176,53.8453,31744.0
2021-08-24 12:50:00,58.34,58.37,58.34,58.37,12302.0,53.8361,53.8638,53.8361,53.8638,12302.0
2021-08-24 13:00:00,58.37,58.38,58.34,58.36,28289.0,53.8638,53.873,53.8361,53.8546,28289.0
2021-08-24 13:10:00,58.36,58.37,58.34,58.36,39636.0,53.8546,53.8638,53.8361,53.8546,39636.0
2021-08-24 13:20:00,58.36,58.37,58.34,58.35,25217.0,53.8546,53.8638,53.8361,53.8453,25217.0
2021-08-24 13:30:00,58.35,58.37,58.33,58.37,32307.0,53.8453,53.8638,53.8269,53.8638,32307.0
2021-08-24 13:40:00,58.37,58.39,58.35,58.37,17510.0,53.8638,53.8822,53.8453,53.8638,17510.0
2021-08-24 13:50:00,58.37,58.37,58.34,58.37,18878.0,53.8638,53.8638,53.8361,53.8638,18878.0
2021-08-24 14:00:00,58.37,58.39,58.34,58.37,22343.0,53.8638,53.8822,53.8361,53.8638,22343.0
2021-08-24 14:10:00,58.37,58.39,58.35,58.38,28038.0,53.8638,53.8822,53.8453,53.873,28038.0
2021-08-24 14:20:00,58.39,58.41,58.36,58.38,48124.0,53.8822,53.9007,53.8546,53.873,48124.0
2021-08-24 14:30:00,58.38,58.41,58.38,58.39,23207.0,53.873,53.9007,53.873,53.8822,23207.0
2021-08-24 14:40:00,58.39,58.39,58.35,58.39,41446.0,53.8822,53.8822,53.8453,53.8822,41446.0
2021-08-24 14:50:00,58.39,58.41,58.37,58.41,18036.0,53.8822,53.9007,53.8638,53.9007,18036.0
2021-08-24 15:00:00,58.41,58.44,58.4,58.44,35506.0,53.9007,53.9284,53.8915,53.9284,35506.0
2021-08-24 15:10:00,58.43,58.48,58.43,58.47,50536.0,53.9192,53.9653,53.9192,53.9561,50536.0
2021-08-24 15:20:00,58.47,58.48,58.44,58.48,40830.0,53.9561,53.9653,53.9284,53.9653,40830.0
2021-08-24 15:30:00,58.48,58.5,58.44,58.47,89718.0,53.9653,53.9837,53.9284,53.9561,89718.0
2021-08-24 15:40:00,58.47,58.5,58.46,58.48,110447.0,53.9561,53.9837,53.9468,53.9653,110447.0
2021-08-24 15:50:00,58.48,58.57,58.46,58.52,524980.0,53.9653,54.0483,53.9468,54.0022,524980.0
2021-08-25 09:30:00,58.94,58.95,58.75,58.76,414573.0,54.3898,54.399,54.2144,54.2237,414573.0
2021-08-25 09:40:00,58.77,58.8,58.61,58.72,342527.0,54.2329,54.2606,54.0853,54.1868,342527.0
2021-08-25 09:50:00,58.72,58.72,58.56,58.72,187006.0,54.1868,54.1868,54.0391,54.1868,187006.0
2021-08-25 10:00:00,58.72,58.72,58.62,58.68,136829.0,54.1868,54.1868,54.0945,54.1499,136829.0
2021-08-25 10:10:00,58.68,58.81,58.66,58.67,111019.0,54.1499,54.2698,54.1314,54.1406,111019.0
2021-08-25 10:20:00,58.68,58.74,58.49,58.49,171969.0,54.1499,54.2052,53.9745,53.9745,171969.0
2021-08-25 10:30:00,58.5,58.64,58.47,58.54,109388.0,53.9837,54.1129,53.9561,54.0207,109388.0
2021-08-25 10:40:00,58.55,58.56,58.47,58.55,94895.0,54.0299,54.0391,53.9561,54.0299,94895.0
2021-08-25 10:50:00,58.56,58.65,58.53,58.61,87316.0,54.0391,54.1222,54.0114,54.0853,87316.0
2021-08-25 11:00:00,58.61,58.67,58.51,58.55,76739.0,54.0853,54.1406,53.993,54.0299,76739.0
2021-08-25 11:10:00,58.56,58.66,58.52,58.64,118228.0,54.0391,54.1314,54.0022,54.1129,118228.0
2021-08-25 11:20:00,58.64,58.66,58.58,58.6,124217.0,54.1129,54.1314,54.0576,54.076,124217.0
2021-08-25 11:30:00,58.6,58.72,58.59,58.63,107295.0,54.076,54.1868,54.0668,54.1037,107295.0
2021-08-25 11:40:00,58.63,58.64,58.58,58.62,56318.0,54.1037,54.1129,54.0576,54.0945,56318.0
2021-08-25 11:50:00,58.62,58.63,58.53,58.55,69931.0,54.0945,54.1037,54.0114,54.0299,69931.0
2021-08-25 12:00:00,58.56,58.58,58.53,58.54,50918.0,54.0391,54.0576,54.0114,54.0207,50918.0
2021-08-25 12:10:00,58.54,58.59,58.53,58.56,57845.0,54.0207,54.0668,54.0114,54.0391,57845.0
2021-08-25 12:20:00,58.56,58.59,58.51,58.58,145216.0,54.0391,54.0668,53.993,54.0576,145216.0
2021-08-25 12:30:00,58.58,58.58,58.52,58.55,49903.0,54.0576,54.0576,54.0022,54.0299,49903.0
2021-08-25 12:40:00,58.55,58.58,58.52,58.53,133819.0,54.0299,54.0576,54.0022,54.0114,133819.0
2021-08-25 12:50:00,58.54,58.56,58.52,58.54,88905.0,54.0207,54.0391,54.0022,54.0207,88905.0
2021-08-25 13:00:00,58.53,58.53,58.47,58.48,53295.0,54.0114,54.0114,53.9561,53.9653,53295.0
2021-08-25 13:10:00,58.48,58.49,58.46,58.48,30365.0,53.9653,53.9745,53.9468,53.9653,30365.0
2021-08-25 13:20:00,58.48,58.48,58.4,58.43,88340.0,53.9653,53.9653,53.8915,53.9192,88340.0
2021-08-25 13:30:00,58.43,58.5,58.4,58.5,84638.0,53.9192,53.9837,53.8915,53.9837,84638.0
2021-08-25 13:40:00,58.49,58.51,58.44,58.47,100538.0,53.9745,53.993,53.9284,53.9561,100538.0
2021-08-25 13:50:00,58.47,58.51,58.47,58.5,32577.0,53.9561,53.993,53.9561,53.9837,32577.0
2021-08-25 14:00:00,58.5,58.52,58.47,58.48,84497.0,53.9837,54.0022,53.9561,53.9653,84497.0
2021-08-25 14:10:00,58.48,58.62,58.47,58.6,87320.0,53.9653,54.0945,53.9561,54.076,87320.0
2021-08-25 14:20:00,58.6,58.65,58.6,58.63,100803.0,54.076,54.1222,54.076,54.1037,100803.0
2021-08-25 14:30:00,58.63,58.64,58.5,58.51,108118.0,54.1037,54.1129,53.9837,53.993,108118.0
2021-08-25 14:40:00,58.51,58.56,58.5,58.56,72868.0,53.993,54.0391,53.9837,54.0391,72868.0
2021-08-25 14:50:00,58.57,58.6,58.55,58.56,74844.0,54.0483,54.076,54.0299,54.0391,74844.0
2021-08-25 15:00:00,58.57,58.59,58.56,58.58,142461.0,54.0483,54.0668,54.0391,54.0576,142461.0
2021-08-25 15:10:00,58.58,58.59,58.54,58.57,66219.0,54.0576,54.0668,54.0207,54.0483,66219.0
2021-08-25 15:20:00,58.57,58.6,58.55,58.55,95172.0,54.0483,54.076,54.0299,54.0299,95172.0
2021-08-25 15:30:00,58.56,58.59,58.53,58.57,112051.0,54.0391,54.0668,54.0114,54.0483,112051.0
2021-08-25 15:40:00,58.57,58.59,58.53,58.57,213856.0,54.0483,54.0668,54.0114,54.0483,213856.0
2021-08-25 15:50:00,58.57,58.67,58.56,58.59,536722.0,54.0483,54.1406,54.0391,54.0668,536722.0
2021-08-26 09:30:00,58.87,59.06,58.78,58.95,164676.0,54.3252,54.5005,54.2421,54.399,164676.0
2021-08-26 09:40:00,58.95,58.97,58.81,58.81,134480.0,54.399,54.4175,54.2698,54.2698,134480.0
2021-08-26 09:50:00,58.81,58.84,58.62,58.64,127304.0,54.2698,54.2975,54.0945,54.1129,127304.0
2021-08-26 10:00:00,58.64,58.67,58.49,58.53,85311.0,54.1129,54.1406,53.9745,54.0114,85311.0
2021-08-26 10:10:00,58.53,58.66,58.53,58.57,51214.0,54.0114,54.1314,54.0114,54.0483,51214.0
2021-08-26 10:20:00,58.57,58.58,58.43,58.52,136928.0,54.0483,54.0576,53.9192,54.0022,136928.0
2021-08-26 10:30:00,58.53,58.66,58.51,58.65,121436.0,54.0114,54.1314,53.993,54.1222,121436.0
2021-08-26 10:40:00,58.66,58.83,58.65,58.83,123484.0,54.1314,54.2883,54.1222,54.2883,123484.0
2021-08-26 10:50:00,58.83,58.86,58.72,58.78,90241.0,54.2883,54.316,54.1868,54.2421,90241.0
2021-08-26 11:00:00,58.78,58.78,58.66,58.73,52220.0,54.2421,54.2421,54.1314,54.196,52220.0
2021-08-26 11:10:00,58.73,58.82,58.72,58.78,62636.0,54.196,54.279,54.1868,54.2421,62636.0
2021-08-26 11:20:00,58.78,58.92,58.78,58.92,98336.0,54.2421,54.3713,54.2421,54.3713,98336.0
2021-08-26 11:30:00,58.93,58.93,58.82,58.83,111783.0,54.3806,54.3806,54.279,54.2883,111783.0
2021-08-26 11:40:00,58.82,58.83,58.68,58.68,39257.0,54.279,54.2883,54.1499,54.1499,39257.0
2021-08-26 11:50:00,58.69,58.74,58.69,58.74,30504.0,54.1591,54.2052,54.1591,54.2052,30504.0
2021-08-26 12:00:00,58.74,58.79,58.74,58.78,27043.0,54.2052,54.2514,54.2052,54.2421,27043.0
2021-08-26 12:10:00,58.78,58.81,58.77,58.79,14444.0,54.2421,54.2698,54.2329,54.2514,14444.0
2021-08-26 12:20:00,58.79,58.79,58.73,58.76,35616.0,54.2514,54.2514,54.196,54.2237,35616.0
2021-08-26 12:30:00,58.75,58.83,58.75,58.82,24320.0,54.2144,54.2883,54.2144,54.279,24320.0
2021-08-26 12:40:00,58.81,58.82,58.79,58.79,28845.0,54.2698,54.279,54.2514,54.2514,28845.0
2021-08-26 12:50:00,58.8,58.83,58.77,58.83,24346.0,54.2606,54.2883,54.2329,54.2883,24346.0
2021-08-26 13:00:00,58.83,58.86,58.82,58.83,32488.0,54.2883,54.316,54.279,54.2883,32488.0
2021-08-26 13:10:00,58.84,58.86,58.8,58.8,17691.0,54.2975,54.316,54.2606,54.2606,17691.0
2021-08-26 13:20:00,58.8,58.81,58.68,58.74,55696.0,54.2606,54.2698,54.1499,54.2052,55696.0
2021-08-26 13:30:00,58.74,58.76,58.71,58.75,31809.0,54.2052,54.2237,54.1775,54.2144,31809.0
2021-08-26 13:40:00,58.74,58.75,58.72,58.73,25261.0,54.2052,54.2144,54.1868,54.196,25261.0
2021-08-26 13:50:00,58.73,58.74,58.69,58.71,36659.0,54.196,54.2052,54.1591,54.1775,36659.0
2021-08-26 14:00:00,58.71,58.74,58.69,58.72,36278.0,54.1775,54.2052,54.1591,54.1868,36278.0
2021-08-26 14:10:00,58.72,58.73,58.7,58.71,24006.0,54.1868,54.196,54.1683,54.1775,24006.0
2021-08-26 14:20:00,58.71,58.74,58.69,58.73,28326.0,54.1775,54.2052,54.1591,54.196,28326.0
2021-08-26 14:30:00,58.73,58.8,58.73,58.79,30937.0,54.196,54.2606,54.196,54.2514,30937.0
2021-08-26 14:40:00,58.79,58.8,58.77,58.77,17409.0,54.2514,54.2606,54.2329,54.2329,17409.0
2021-08-26 14:50:00,58.75,58.78,58.72,58.78,38170.0,54.2144,54.2421,54.1868,54.2421,38170.0
2021-08-26 15:00:00,58.78,58.79,58.74,58.75,29415.0,54.2421,54.2514,54.2052,54.2144,29415.0
2021-08-26 15:10:00,58.75,58.82,58.74,58.82,42641.0,54.2144,54.279,54.2052,54.279,42641.0
2021-08-26 15:20:00,58.82,58.82,58.78,58.8,44174.0,54.279,54.279,54.2421,54.2606,44174.0
2021-08-26 15:30:00,58.8,58.85,58.79,58.84,80374.0,54.2606,54.3067,54.2514,54.2975,80374.0
2021-08-26 15:40:00,58.84,58.89,58.79,58.8,121429.0,54.2975,54.3436,54.2514,54.2606,121429.0
2021-08-26 15:50:00,58.8,58.82,58.72,58.76,279129.0,54.2606,54.279,54.1868,54.2237,279129.0
2021-08-27 09:30:00,58.89,58.9,58.64,58.67,104990.0,54.3436,54.3529,54.1129,54.1406,104990.0
2021-08-27 09:40:00,58.67,59.03,58.67,58.98,173573.0,54.1406,54.4728,54.1406,54.4267,173573.0
2021-08-27 09:50:00,58.98,59.12,58.98,59.11,101425.0,54.4267,54.5559,54.4267,54.5467,101425.0
2021-08-27 10:00:00,59.11,59.19,59.0,59.1,146011.0,54.5467,54.6205,54.4451,54.5374,146011.0
2021-08-27 10:10:00,59.1,59.23,59.08,59.15,93180.0,54.5374,54.6574,54.519,54.5836,93180.0
2021-08-27 10:20:00,59.14,59.2,59.02,59.04,50055.0,54.5743,54.6297,54.4636,54.4821,50055.0
2021-08-27 10:30:00,59.04,59.12,59.03,59.08,42731.0,54.4821,54.5559,54.4728,54.519,42731.0
2021-08-27 10:40:00,59.07,59.11,59.03,59.07,43740.0,54.5097,54.5467,54.4728,54.5097,43740.0
2021-08-27 10:50:00,59.07,59.07,58.92,58.94,80479.0,54.5097,54.5097,54.3713,54.3898,80479.0
2021-08-27 11:00:00,58.94,59.03,58.93,59.0,51055.0,54.3898,54.4728,54.3806,54.4451,51055.0
2021-08-27 11:10:00,59.0,59.0,58.92,58.94,48971.0,54.4451,54.4451,54.3713,54.3898,48971.0
2021-08-27 11:20:00,58.94,58.94,58.87,58.88,62156.0,54.3898,54.3898,54.3252,54.3344,62156.0
2021-08-27 11:30:00,58.88,58.93,58.8,58.8,93861.0,54.3344,54.3806,54.2606,54.2606,93861.0
2021-08-27 11:40:00,58.79,58.9,58.79,58.88,23777.0,54.2514,54.3529,54.2514,54.3344,23777.0
2021-08-27 11:50:00,58.87,58.88,58.81,58.83,30707.0,54.3252,54.3344,54.2698,54.2883,30707.0
2021-08-27 12:00:00,58.82,58.83,58.79,58.81,33560.0,54.279,54.2883,54.2514,54.2698,33560.0
2021-08-27 12:10:00,58.81,58.83,58.79,58.8,34768.0,54.2698,54.2883,54.2514,54.2606,34768.0
2021-08-27 12:20:00,58.8,58.83,58.76,58.81,42786.0,54.2606,54.2883,54.2237,54.2698,42786.0
2021-08-27 12:30:00,58.81,58.85,58.81,58.82,14754.0,54.2698,54.3067,54.2698,54.279,14754.0
2021-08-27 12:40:00,58.81,58.83,58.79,58.83,30325.0,54.2698,54.2883,54.2514,54.2883,30325.0
2021-08-27 12:50:00,58.83,58.85,58.82,58.85,11521.0,54.2883,54.3067,54.279,54.3067,11521.0
2021-08-27 13:00:00,58.86,58.86,58.77,58.77,27501.0,54.316,54.316,54.2329,54.2329,27501.0
2021-08-27 13:10:00,58.76,58.77,58.76,58.76,6440.0,54.2237,54.2329,54.2237,54.2237,6440.0
2021-08-27 13:20:00,58.77,58.79,58.76,58.79,38894.0,54.2329,54.2514,54.2237,54.2514,38894.0
2021-08-27 13:30:00,58.78,58.8,58.75,58.75,18079.0,54.2421,54.2606,54.2144,54.2144,18079.0
2021-08-27 13:40:00,58.76,58.76,58.69,58.71,27965.0,54.2237,54.2237,54.1591,54.1775,27965.0
2021-08-27 13:50:00,58.7,58.73,58.7,58.72,42737.0,54.1683,54.196,54.1683,54.1868,42737.0
2021-08-27 14:00:00,58.72,58.72,58.67,58.68,32704.0,54.1868,54.1868,54.1406,54.1499,32704.0
2021-08-27 14:10:00,58.68,58.7,58.67,58.69,34389.0,54.1499,54.1683,54.1406,54.1591,34389.0
2021-08-27 14:20:00,58.69,58.7,58.67,58.69,21828.0,54.1591,54.1683,54.1406,54.1591,21828.0
2021-08-27 14:30:00,58.69,58.73,58.69,58.72,21028.0,54.1591,54.196,54.1591,54.1868,21028.0
2021-08-27 14:40:00,58.72,58.72,58.67,58.68,24331.0,54.1868,54.1868,54.1406,54.1499,24331.0
2021-08-27 14:50:00,58.69,58.71,58.68,58.7,17848.0,54.1591,54.1775,54.1499,54.1683,17848.0
2021-08-27 15:00:00,58.7,58.74,58.69,58.71,34701.0,54.1683,54.2052,54.1591,54.1775,34701.0
2021-08-27 15:10:00,58.7,58.74,58.7,58.72,27584.0,54.1683,54.2052,54.1683,54.1868,27584.0
2021-08-27 15:20:00,58.72,58.73,58.59,58.6,93603.0,54.1868,54.196,54.0668,54.076,93603.0
2021-08-27 15:30:00,58.61,58.65,58.6,58.63,56817.0,54.0853,54.1222,54.076,54.1037,56817.0
2021-08-27 15:40:00,58.62,58.66,58.61,58.63,59032.0,54.0945,54.1314,54.0853,54.1037,59032.0
2021-08-27 15:50:00,58.63,58.74,58.46,58.63,773796.0,54.1037,54.2052,53.9468,54.1037,773796.0
2021-08-30 09:30:00,58.67,58.75,58.59,58.66,117836.0,54.1406,54.2144,54.0668,54.1314,117836.0
2021-08-30 09:40:00,58.67,58.77,58.6,58.73,47025.0,54.1406,54.2329,54.076,54.196,47025.0
2021-08-30 09:50:00,58.73,58.75,58.58,58.59,54877.0,54.196,54.2144,54.0576,54.0668,54877.0
2021-08-30 10:00:00,58.59,58.7,58.56,58.63,40881.0,54.0668,54.1683,54.0391,54.1037,40881.0
2021-08-30 10:10:00,58.62,58.62,58.54,58.57,61851.0,54.0945,54.0945,54.0207,54.0483,61851.0
2021-08-30 10:20:00,58.57,58.61,58.54,58.55,25344.0,54.0483,54.0853,54.0207,54.0299,25344.0
2021-08-30 10:30:00,58.54,58.58,58.51,58.57,51841.0,54.0207,54.0576,53.993,54.0483,51841.0
2021-08-30 10:40:00,58.57,58.69,58.57,58.67,63296.0,54.0483,54.1591,54.0483,54.1406,63296.0
2021-08-30 10:50:00,58.66,58.69,58.61,58.69,72977.0,54.1314,54.1591,54.0853,54.1591,72977.0
2021-08-30 11:00:00,58.68,58.73,58.65,58.72,39101.0,54.1499,54.196,54.1222,54.1868,39101.0
2021-08-30 11:10:00,58.72,58.78,58.71,58.77,32978.0,54.1868,54.2421,54.1775,54.2329,32978.0
2021-08-30 11:20:00,58.76,58.8,58.72,58.72,43968.0,54.2237,54.2606,54.1868,54.1868,43968.0
2021-08-30 11:30:00,58.72,58.81,58.71,58.8,43301.0,54.1868,54.2698,54.1775,54.2606,43301.0
2021-08-30 11:40:00,58.8,58.81,58.76,58.78,27279.0,54.2606,54.2698,54.2237,54.2421,27279.0
2021-08-30 11:50:00,58.78,58.78,58.65,58.66,64734.0,54.2421,54.2421,54.1222,54.1314,64734.0
2021-08-30 12:00:00,58.65,58.65,58.6,58.62,41191.0,54.1222,54.1222,54.076,54.0945,41191.0
2021-08-30 12:10:00,58.63,58.64,58.59,58.6,21598.0,54.1037,54.1129,54.0668,54.076,21598.0
2021-08-30 12:20:00,58.6,58.6,58.55,58.6,33864.0,54.076,54.076,54.0299,54.076,33864.0
2021-08-30 12:30:00,58.59,58.61,58.57,58.61,16140.0,54.0668,54.0853,54.0483,54.0853,16140.0
2021-08-30 12:40:00,58.61,58.63,58.58,58.59,31741.0,54.0853,54.1037,54.0576,54.0668,31741.0
2021-08-30 12:50:00,58.59,58.65,58.58,58.65,15048.0,54.0668,54.1222,54.0576,54.1222,15048.0
2021-08-30 13:00:00,58.65,58.68,58.63,58.64,32273.0,54.1222,54.1499,54.1037,54.1129,32273.0
2021-08-30 13:10:00,58.64,58.67,58.64,58.65,18277.0,54.1129,54.1406,54.1129,54.1222,18277.0
2021-08-30 13:20:00,58.65,58.66,58.63,58.65,14052.0,54.1222,54.1314,54.1037,54.1222,14052.0
2021-08-30 13:30:00,58.65,58.68,58.64,58.66,20460.0,54.1222,54.1499,54.1129,54.1314,20460.0
2021-08-30 13:40:00,58.66,58.7,58.65,58.67,23466.0,54.1314,54.1683,54.1222,54.1406,23466.0
2021-08-30 13:50:00,58.67,58.67,58.62,58.63,12097.0,54.1406,54.1406,54.0945,54.1037,12097.0
2021-08-30 14:00:00,58.63,58.66,58.62,58.64,16018.0,54.1037,54.1314,54.0945,54.1129,16018.0
2021-08-30 14:10:00,58.64,58.65,58.61,58.61,38695.0,54.1129,54.1222,54.0853,54.0853,38695.0
2021-08-30 14:20:00,58.61,58.63,58.59,58.62,24243.0,54.0853,54.1037,54.0668,54.0945,24243.0
2021-08-30 14:30:00,58.61,58.63,58.6,58.63,21510.0,54.0853,54.1037,54.076,54.1037,21510.0
2021-08-30 14:40:00,58.63,58.66,58.62,58.65,27950.0,54.1037,54.1314,54.0945,54.1222,27950.0
2021-08-30 14:50:00,58.65,58.66,58.64,58.66,25248.0,54.1222,54.1314,54.1129,54.1314,25248.0
2021-08-30 15:00:00,58.66,58.66,58.62,58.65,32817.0,54.1314,54.1314,54.0945,54.1222,32817.0
2021-08-30 15:10:00,58.65,58.69,58.64,58.69,31717.0,54.1222,54.1591,54.1129,54.1591,31717.0
2021-08-30 15:20:00,58.69,58.72,58.66,58.67,38081.0,54.1591,54.1868,54.1314,54.1406,38081.0
2021-08-30 15:30:00,58.66,58.7,58.63,58.68,76385.0,54.1314,54.1683,54.1037,54.1499,76385.0
2021-08-30 15:40:00,58.68,58.74,58.66,58.74,74135.0,54.1499,54.2052,54.1314,54.2052,74135.0
2021-08-30 15:50:00,58.73,58.74,58.61,58.62,303791.0,54.196,54.2052,54.0853,54.0945,303791.0
2021-08-31 09:30:00,58.45,58.69,58.35,58.63,196931.0,53.9376,54.1591,53.8453,54.1037,196931.0
2021-08-31 09:40:00,58.63,58.74,58.61,58.7,111350.0,54.1037,54.2052,54.0853,54.1683,111350.0
2021-08-31 09:50:00,58.69,58.75,58.61,58.65,95413.0,54.1591,54.2144,54.0853,54.1222,95413.0
2021-08-31 10:00:00,58.63,58.8,58.62,58.74,77144.0,54.1037,54.2606,54.0945,54.2052,77144.0
2021-08-31 10:10:00,58.73,58.81,58.71,58.71,45822.0,54.196,54.2698,54.1775,54.1775,45822.0
2021-08-31 10:20:00,58.71,58.75,58.64,58.69,76196.0,54.1775,54.2144,54.1129,54.1591,76196.0
2021-08-31 10:30:00,58.69,58.7,58.52,58.57,155049.0,54.1591,54.1683,54.0022,54.0483,155049.0
2021-08-31 10:40:00,58.58,58.63,58.53,58.55,107637.0,54.0576,54.1037,54.0114,54.0299,107637.0
2021-08-31 10:50:00,58.54,58.54,58.37,58.4,72991.0,54.0207,54.0207,53.8638,53.8915,72991.0
2021-08-31 11:00:00,58.41,58.46,58.39,58.42,74857.0,53.9007,53.9468,53.8822,53.9099,74857.0
2021-08-31 11:10:00,58.42,58.45,58.38,58.42,63073.0,53.9099,53.9376,53.873,53.9099,63073.0
2021-08-31 11:20:00,58.43,58.48,58.42,58.42,61561.0,53.9192,53.9653,53.9099,53.9099,61561.0
2021-08-31 11:30:00,58.41,58.49,58.37,58.38,249145.0,53.9007,53.9745,53.8638,53.873,249145.0
2021-08-31 11:40:00,58.38,58.41,58.36,58.39,28959.0,53.873,53.9007,53.8546,53.8822,28959.0
2021-08-31 11:50:00,58.39,58.4,58.34,58.35,42926.0,53.8822,53.8915,53.8361,53.8453,42926.0
2021-08-31 12:00:00,58.35,58.44,58.34,58.44,41536.0,53.8453,53.9284,53.8361,53.9284,41536.0
2021-08-31 12:10:00,58.44,58.46,58.43,58.45,31101.0,53.9284,53.9468,53.9192,53.9376,31101.0
2021-08-31 12:20:00,58.44,58.46,58.42,58.44,31593.0,53.9284,53.9468,53.9099,53.9284,31593.0
2021-08-31 12:30:00,58.44,58.45,58.43,58.44,21615.0,53.9284,53.9376,53.9192,53.9284,21615.0
2021-08-31 12:40:00,58.44,58.45,58.42,58.44,37481.0,53.9284,53.9376,53.9099,53.9284,37481.0
2021-08-31 12:50:00,58.44,58.47,58.44,58.46,20053.0,53.9284,53.9561,53.9284,53.9468,20053.0
2021-08-31 13:00:00,58.46,58.48,58.45,58.47,26139.0,53.9468,53.9653,53.9376,53.9561,26139.0
2021-08-31 13:10:00,58.47,58.47,58.44,58.45,20333.0,53.9561,53.9561,53.9284,53.9376,20333.0
2021-08-31 13:20:00,58.45,58.46,58.37,58.37,34919.0,53.9376,53.9468,53.8638,53.8638,34919.0
2021-08-31 13:30:00,58.38,58.38,58.35,58.36,28086.0,53.873,53.873,53.8453,53.8546,28086.0
2021-08-31 13:40:00,58.36,58.36,58.33,58.34,41463.0,53.8546,53.8546,53.8269,53.8361,41463.0
2021-08-31 13:50:00,58.33,58.35,58.32,58.33,22709.0,53.8269,53.8453,53.8176,53.8269,22709.0
2021-08-31 14:00:00,58.34,58.35,58.31,58.35,30141.0,53.8361,53.8453,53.8084,53.8453,30141.0
2021-08-31 14:10:00,58.34,58.39,58.34,58.39,52269.0,53.8361,53.8822,53.8361,53.8822,52269.0
2021-08-31 14:20:00,58.39,58.43,58.38,58.42,45461.0,53.8822,53.9192,53.873,53.9099,45461.0
2021-08-31 14:30:00,58.41,58.43,58.4,58.42,23882.0,53.9007,53.9192,53.8915,53.9099,23882.0
2021-08-31 14:40:00,58.42,58.44,58.41,58.43,40700.0,53.9099,53.9284,53.9007,53.9192,40700.0
2021-08-31 14:50:00,58.43,58.48,58.43,58.47,26933.0,53.9192,53.9653,53.9192,53.9561,26933.0
2021-08-31 15:00:00,58.47,58.48,58.45,58.46,25076.0,53.9561,53.9653,53.9376,53.9468,25076.0
2021-08-31 15:10:00,58.46,58.47,58.4,58.41,52985.0,53.9468,53.9561,53.8915,53.9007,52985.0
2021-08-31 15:20:00,58.41,58.41,58.36,58.36,29501.0,53.9007,53.9007,53.8546,53.8546,29501.0
2021-08-31 15:30:00,58.37,58.37,58.32,58.35,115143.0,53.8638,53.8638,53.8176,53.8453,115143.0
2021-08-31 15:40:00,58.35,58.38,58.32,58.35,159456.0,53.8453,53.873,53.8176,53.8453,159456.0
2021-08-31 15:50:00,58.34,58.37,58.17,58.28,978026.0,53.8361,53.8638,53.6792,53.7807,978026.0
2021-09-01 09:30:00,58.74,58.82,58.6,58.82,251786.0,54.2052,54.279,54.076,54.279,251786.0
2021-09-01 09:40:00,58.84,58.92,58.81,58.86,131656.0,54.2975,54.3713,54.2698,54.316,131656.0
2021-09-01 09:50:00,58.83,58.9,58.72,58.79,127754.0,54.2883,54.3529,54.1868,54.2514,127754.0
2021-09-01 10:00:00,58.78,58.78,58.59,58.64,133208.0,54.2421,54.2421,54.0668,54.1129,133208.0
2021-09-01 10:10:00,58.64,58.64,58.54,58.61,78733.0,54.1129,54.1129,54.0207,54.0853,78733.0
2021-09-01 10:20:00,58.6,58.65,58.54,58.54,57475.0,54.076,54.1222,54.0207,54.0207,57475.0
2021-09-01 10:30:00,58.54,58.57,58.47,58.5,59466.0,54.0207,54.0483,53.9561,53.9837,59466.0
2021-09-01 10:40:00,58.5,58.52,58.4,58.4,46535.0,53.9837,54.0022,53.8915,53.8915,46535.0
2021-09-01 10:50:00,58.4,58.47,58.38,58.47,33044.0,53.8915,53.9561,53.873,53.9561,33044.0
2021-09-01 11:00:00,58.46,58.5,58.41,58.44,50374.0,53.9468,53.9837,53.9007,53.9284,50374.0
2021-09-01 11:10:00,58.45,58.52,58.4,58.42,226749.0,53.9376,54.0022,53.8915,53.9099,226749.0
2021-09-01 11:20:00,58.42,58.57,58.42,58.55,137854.0,53.9099,54.0483,53.9099,54.0299,137854.0
2021-09-01 11:30:00,58.54,58.63,58.51,58.57,293110.0,54.0207,54.1037,53.993,54.0483,293110.0
2021-09-01 11:40:00,58.56,58.6,58.53,58.6,20107.0,54.0391,54.076,54.0114,54.076,20107.0
2021-09-01 11:50:00,58.59,58.7,58.57,58.7,33058.0,54.0668,54.1683,54.0483,54.1683,33058.0
2021-09-01 12:00:00,58.71,58.81,58.7,58.79,28675.0,54.1775,54.2698,54.1683,54.2514,28675.0
2021-09-01 12:10:00,58.8,58.81,58.75,58.76,68510.0,54.2606,54.2698,54.2144,54.2237,68510.0
2021-09-01 12:20:00,58.77,58.77,58.71,58.76,147141.0,54.2329,54.2329,54.1775,54.2237,147141.0
2021-09-01 12:30:00,58.75,58.76,58.7,58.72,21971.0,54.2144,54.2237,54.1683,54.1868,21971.0
2021-09-01 12:40:00,58.72,58.72,58.66,58.68,38548.0,54.1868,54.1868,54.1314,54.1499,38548.0
2021-09-01 12:50:00,58.68,58.79,58.68,58.76,47731.0,54.1499,54.2514,54.1499,54.2237,47731.0
2021-09-01 13:00:00,58.76,58.77,58.63,58.64,90600.0,54.2237,54.2329,54.1037,54.1129,90600.0
2021-09-01 13:10:00,58.63,58.64,58.57,58.63,113818.0,54.1037,54.1129,54.0483,54.1037,113818.0
2021-09-01 13:20:00,58.63,58.72,58.61,58.69,34949.0,54.1037,54.1868,54.0853,54.1591,34949.0
2021-09-01 13:30:00,58.7,58.71,58.66,58.67,25731.0,54.1683,54.1775,54.1314,54.1406,25731.0
2021-09-01 13:40:00,58.67,58.69,58.64,58.67,28082.0,54.1406,54.1591,54.1129,54.1406,28082.0
2021-09-01 13:50:00,58.67,58.69,58.65,58.68,38470.0,54.1406,54.1591,54.1222,54.1499,38470.0
2021-09-01 14:00:00,58.68,58.69,58.62,58.63,63075.0,54.1499,54.1591,54.0945,54.1037,63075.0
2021-09-01 14:10:00,58.63,58.64,58.59,58.62,111808.0,54.1037,54.1129,54.0668,54.0945,111808.0
2021-09-01 14:20:00,58.62,58.66,58.61,58.66,47629.0,54.0945,54.1314,54.0853,54.1314,47629.0
2021-09-01 14:30:00,58.65,58.66,58.52,58.55,141940.0,54.1222,54.1314,54.0022,54.0299,141940.0
2021-09-01 14:40:00,58.55,58.61,58.55,58.61,37787.0,54.0299,54.0853,54.0299,54.0853,37787.0
2021-09-01 14:50:00,58.61,58.65,58.59,58.64,47137.0,54.0853,54.1222,54.0668,54.1129,47137.0
2021-09-01 15:00:00,58.64,58.67,58.62,58.63,48446.0,54.1129,54.1406,54.0945,54.1037,48446.0
2021-09-01 15:10:00,58.63,58.69,58.62,58.69,66145.0,54.1037,54.1591,54.0945,54.1591,66145.0
2021-09-01 15:20:00,58.68,58.72,58.68,58.72,56738.0,54.1499,54.1868,54.1499,54.1868,56738.0
2021-09-01 15:30:00,58.72,58.72,58.69,58.71,54719.0,54.1868,54.1868,54.1591,54.1775,54719.0
2021-09-01 15:40:00,58.71,58.72,58.66,58.67,121879.0,54.1775,54.1868,54.1314,54.1406,121879.0
2021-09-01 15:50:00,58.66,58.74,58.63,58.73,365721.0,54.1314,54.2052,54.1037,54.196,365721.0
2021-09-02 09:30:00,59.17,59.28,59.09,59.24,203144.0,54.602,54.7035,54.5282,54.6666,203144.0
2021-09-02 09:40:00,59.23,59.36,59.21,59.36,99082.0,54.6574,54.7774,54.6389,54.7774,99082.0
2021-09-02 09:50:00,59.36,59.41,59.29,59.32,99745.0,54.7774,54.8235,54.7128,54.7404,99745.0
2021-09-02 10:00:00,59.32,59.34,59.22,59.26,95627.0,54.7404,54.7589,54.6482,54.6851,95627.0
2021-09-02 10:10:00,59.26,59.33,59.24,59.3,92032.0,54.6851,54.7497,54.6666,54.722,92032.0
2021-09-02 10:20:00,59.3,59.35,59.29,59.3,63177.0,54.722,54.7681,54.7128,54.722,63177.0
2021-09-02 10:30:00,59.31,59.35,59.25,59.33,145964.0,54.7312,54.7681,54.6758,54.7497,145964.0
2021-09-02 10:40:00,59.33,59.42,59.31,59.4,60828.0,54.7497,54.8327,54.7312,54.8143,60828.0
2021-09-02 10:50:00,59.4,59.55,59.4,59.54,95415.0,54.8143,54.9527,54.8143,54.9435,95415.0
2021-09-02 11:00:00,59.54,59.55,59.46,59.47,60268.0,54.9435,54.9527,54.8696,54.8789,60268.0
2021-09-02 11:10:00,59.47,59.54,59.46,59.49,61261.0,54.8789,54.9435,54.8696,54.8973,61261.0
2021-09-02 11:20:00,59.49,59.56,59.45,59.56,50464.0,54.8973,54.9619,54.8604,54.9619,50464.0
2021-09-02 11:30:00,59.56,59.56,59.44,59.47,101724.0,54.9619,54.9619,54.8512,54.8789,101724.0
2021-09-02 11:40:00,59.46,59.47,59.39,59.4,49527.0,54.8696,54.8789,54.805,54.8143,49527.0
2021-09-02 11:50:00,59.4,59.43,59.36,59.38,35384.0,54.8143,54.842,54.7774,54.7958,35384.0
2021-09-02 12:00:00,59.37,59.4,59.34,59.39,41883.0,54.7866,54.8143,54.7589,54.805,41883.0
2021-09-02 12:10:00,59.4,59.47,59.39,59.46,33536.0,54.8143,54.8789,54.805,54.8696,33536.0
2021-09-02 12:20:00,59.46,59.5,59.41,59.43,30862.0,54.8696,54.9065,54.8235,54.842,30862.0
2021-09-02 12:30:00,59.42,59.43,59.38,59.38,37610.0,54.8327,54.842,54.7958,54.7958,37610.0
2021-09-02 12:40:00,59.39,59.43,59.38,59.43,25374.0,54.805,54.842,54.7958,54.842,25374.0
2021-09-02 12:50:00,59.43,59.47,59.42,59.45,29469.0,54.842,54.8789,54.8327,54.8604,29469.0
2021-09-02 13:00:00,59.45,59.49,59.44,59.46,42540.0,54.8604,54.8973,54.8512,54.8696,42540.0
2021-09-02 13:10:00,59.45,59.46,59.37,59.37,33536.0,54.8604,54.8696,54.7866,54.7866,33536.0
2021-09-02 13:20:00,59.37,59.38,59.33,59.36,21328.0,54.7866,54.7958,54.7497,54.7774,21328.0
2021-09-02 13:30:00,59.36,59.41,59.36,59.4,37873.0,54.7774,54.8235,54.7774,54.8143,37873.0
2021-09-02 13:40:00,59.4,59.42,59.37,59.41,35674.0,54.8143,54.8327,54.7866,54.8235,35674.0
2021-09-02 13:50:00,59.41,59.43,59.37,59.38,21757.0,54.8235,54.842,54.7866,54.7958,21757.0
2021-09-02 14:00:00,59.37,59.42,59.37,59.4,40557.0,54.7866,54.8327,54.7866,54.8143,40557.0
2021-09-02 14:10:00,59.4,59.44,59.38,59.43,44602.0,54.8143,54.8512,54.7958,54.842,44602.0
2021-09-02 14:20:00,59.42,59.45,59.41,59.44,32650.0,54.8327,54.8604,54.8235,54.8512,32650.0
2021-09-02 14:30:00,59.44,59.48,59.43,59.45,32696.0,54.8512,54.8881,54.842,54.8604,32696.0
2021-09-02 14:40:00,59.45,59.47,59.42,59.47,29888.0,54.8604,54.8789,54.8327,54.8789,29888.0
2021-09-02 14:50:00,59.47,59.51,59.46,59.5,31413.0,54.8789,54.9158,54.8696,54.9065,31413.0
2021-09-02 15:00:00,59.5,59.54,59.49,59.53,48104.0,54.9065,54.9435,54.8973,54.9342,48104.0
2021-09-02 15:10:00,59.53,59.55,59.49,59.5,45579.0,54.9342,54.9527,54.8973,54.9065,45579.0
2021-09-02 15:20:00,59.5,59.54,59.49,59.51,81766.0,54.9065,54.9435,54.8973,54.9158,81766.0
2021-09-02 15:30:00,59.51,59.56,59.5,59.54,66348.0,54.9158,54.9619,54.9065,54.9435,66348.0
2021-09-02 15:40:00,59.54,59.58,59.52,59.57,73870.0,54.9435,54.9804,54.925,54.9711,73870.0
2021-09-02 15:50:00,59.56,59.62,59.5,59.6,323278.0,54.9619,55.0173,54.9065,54.9988,323278.0
2021-09-03 09:30:00,59.15,59.24,58.89,58.95,347193.0,54.5836,54.6666,54.3436,54.399,347193.0
2021-09-03 09:40:00,58.95,58.95,58.77,58.8,216557.0,54.399,54.399,54.2329,54.2606,216557.0
2021-09-03 09:50:00,58.8,58.8,58.63,58.76,157396.0,54.2606,54.2606,54.1037,54.2237,157396.0
2021-09-03 10:00:00,58.77,58.79,58.68,58.72,157536.0,54.2329,54.2514,54.1499,54.1868,157536.0
2021-09-03 10:10:00,58.72,58.78,58.68,58.71,139384.0,54.1868,54.2421,54.1499,54.1775,139384.0
2021-09-03 10:20:00,58.72,58.9,58.71,58.88,191454.0,54.1868,54.3529,54.1775,54.3344,191454.0
2021-09-03 10:30:00,58.88,58.89,58.72,58.74,154908.0,54.3344,54.3436,54.1868,54.2052,154908.0
2021-09-03 10:40:00,58.73,58.93,58.71,58.91,184129.0,54.196,54.3806,54.1775,54.3621,184129.0
2021-09-03 10:50:00,58.91,59.03,58.9,58.98,193505.0,54.3621,54.4728,54.3529,54.4267,193505.0
2021-09-03 11:00:00,58.98,59.01,58.94,58.97,84446.0,54.4267,54.4544,54.3898,54.4175,84446.0
2021-09-03 11:10:00,58.96,59.02,58.92,58.94,61802.0,54.4082,54.4636,54.3713,54.3898,61802.0
2021-09-03 11:20:00,58.94,58.98,58.89,58.89,90901.0,54.3898,54.4267,54.3436,54.3436,90901.0
2021-09-03 11:30:00,58.9,58.91,58.85,58.85,57517.0,54.3529,54.3621,54.3067,54.3067,57517.0
2021-09-03 11:40:00,58.84,58.87,58.82,58.83,19227.0,54.2975,54.3252,54.279,54.2883,19227.0
2021-09-03 11:50:00,58.83,58.84,58.79,58.81,34024.0,54.2883,54.2975,54.2514,54.2698,34024.0
2021-09-03 12:00:00,58.81,58.88,58.81,58.88,22600.0,54.2698,54.3344,54.2698,54.3344,22600.0
2021-09-03 12:10:00,58.88,58.88,58.83,58.84,35184.0,54.3344,54.3344,54.2883,54.2975,35184.0
2021-09-03 12:20:00,58.85,58.85,58.8,58.82,328305.0,54.3067,54.3067,54.2606,54.279,328305.0
2021-09-03 12:30:00,58.82,58.85,58.79,58.83,145124.0,54.279,54.3067,54.2514,54.2883,145124.0
2021-09-03 12:40:00,58.82,58.92,58.81,58.92,43227.0,54.279,54.3713,54.2698,54.3713,43227.0
2021-09-03 12:50:00,58.91,58.93,58.88,58.88,49119.0,54.3621,54.3806,54.3344,54.3344,49119.0
2021-09-03 13:00:00,58.88,58.94,58.88,58.9,31649.0,54.3344,54.3898,54.3344,54.3529,31649.0
2021-09-03 13:10:00,58.91,58.92,58.89,58.91,33466.0,54.3621,54.3713,54.3436,54.3621,33466.0
2021-09-03 13:20:00,58.91,58.96,58.9,58.95,57219.0,54.3621,54.4082,54.3529,54.399,57219.0
2021-09-03 13:30:00,58.94,58.94,58.91,58.93,22007.0,54.3898,54.3898,54.3621,54.3806,22007.0
2021-09-03 13:40:00,58.92,58.97,58.9,58.92,51904.0,54.3713,54.4175,54.3529,54.3713,51904.0
2021-09-03 13:50:00,58.91,58.91,58.86,58.87,106625.0,54.3621,54.3621,54.316,54.3252,106625.0
2021-09-03 14:00:00,58.87,58.97,58.83,58.96,67325.0,54.3252,54.4175,54.2883,54.4082,67325.0
2021-09-03 14:10:00,58.97,59.01,58.96,58.98,30503.0,54.4175,54.4544,54.4082,54.4267,30503.0
2021-09-03 14:20:00,58.98,58.99,58.95,58.97,47078.0,54.4267,54.4359,54.399,54.4175,47078.0
2021-09-03 14:30:00,58.97,58.99,58.89,58.91,157572.0,54.4175,54.4359,54.3436,54.3621,157572.0
2021-09-03 14:40:00,58.91,58.93,58.89,58.93,41194.0,54.3621,54.3806,54.3436,54.3806,41194.0
2021-09-03 14:50:00,58.93,58.94,58.86,58.89,53538.0,54.3806,54.3898,54.316,54.3436,53538.0
2021-09-03 15:00:00,58.9,58.9,58.83,58.88,67419.0,54.3529,54.3529,54.2883,54.3344,67419.0
2021-09-03 15:10:00,58.88,58.93,58.87,58.93,49972.0,54.3344,54.3806,54.3252,54.3806,49972.0
2021-09-03 15:20:00,58.93,58.96,58.91,58.94,66023.0,54.3806,54.4082,54.3621,54.3898,66023.0
2021-09-03 15:30:00,58.95,58.96,58.84,58.85,203918.0,54.399,54.4082,54.2975,54.3067,203918.0
2021-09-03 15:40:00,58.86,58.92,58.85,58.89,221875.0,54.316,54.3713,54.3067,54.3436,221875.0
2021-09-03 15:50:00,58.88,58.89,58.8,58.83,324025.0,54.3344,54.3436,54.2606,54.2883,324025.0
2021-09-07 09:30:00,59.01,59.02,58.63,58.64,348511.0,54.4544,54.4636,54.1037,54.1129,348511.0
2021-09-07 09:40:00,58.64,58.66,58.34,58.37,165520.0,54.1129,54.1314,53.8361,53.8638,165520.0
2021-09-07 09:50:00,58.38,58.43,58.29,58.43,91397.0,53.873,53.9192,53.79,53.9192,91397.0
2021-09-07 10:00:00,58.43,58.43,58.33,58.41,112714.0,53.9192,53.9192,53.8269,53.9007,112714.0
2021-09-07 10:10:00,58.41,58.41,58.27,58.3,68597.0,53.9007,53.9007,53.7715,53.7992,68597.0
2021-09-07 10:20:00,58.31,58.31,58.22,58.27,89352.0,53.8084,53.8084,53.7254,53.7715,89352.0
2021-09-07 10:30:00,58.27,58.4,58.26,58.34,97742.0,53.7715,53.8915,53.7623,53.8361,97742.0
2021-09-07 10:40:00,58.34,58.37,58.23,58.25,147615.0,53.8361,53.8638,53.7346,53.753,147615.0
2021-09-07 10:50:00,58.26,58.31,58.21,58.3,148061.0,53.7623,53.8084,53.7161,53.7992,148061.0
2021-09-07 11:00:00,58.29,58.3,58.22,58.3,98753.0,53.79,53.7992,53.7254,53.7992,98753.0
2021-09-07 11:10:00,58.3,58.33,58.24,58.27,90647.0,53.7992,53.8269,53.7438,53.7715,90647.0
2021-09-07 11:20:00,58.27,58.3,58.24,58.28,108867.0,53.7715,53.7992,53.7438,53.7807,108867.0
2021-09-07 11:30:00,58.27,58.31,58.23,58.26,135485.0,53.7715,53.8084,53.7346,53.7623,135485.0
2021-09-07 11:40:00,58.26,58.33,58.24,58.28,61369.0,53.7623,53.8269,53.7438,53.7807,61369.0
2021-09-07 11:50:00,58.27,58.32,58.27,58.3,36647.0,53.7715,53.8176,53.7715,53.7992,36647.0
2021-09-07 12:00:00,58.3,58.41,58.3,58.4,70430.0,53.7992,53.9007,53.7992,53.8915,70430.0
2021-09-07 12:10:00,58.39,58.41,58.34,58.4,36896.0,53.8822,53.9007,53.8361,53.8915,36896.0
2021-09-07 12:20:00,58.4,58.42,58.36,58.39,51630.0,53.8915,53.9099,53.8546,53.8822,51630.0
2021-09-07 12:30:00,58.39,58.43,58.37,58.38,20163.0,53.8822,53.9192,53.8638,53.873,20163.0
2021-09-07 12:40:00,58.38,58.39,58.35,58.38,31307.0,53.873,53.8822,53.8453,53.873,31307.0
2021-09-07 12:50:00,58.38,58.42,58.37,58.4,19050.0,53.873,53.9099,53.8638,53.8915,19050.0
2021-09-07 13:00:00,58.4,58.42,58.38,58.38,16922.0,53.8915,53.9099,53.873,53.873,16922.0
2021-09-07 13:10:00,58.38,58.39,58.33,58.34,24282.0,53.873,53.8822,53.8269,53.8361,24282.0
2021-09-07 13:20:00,58.34,58.34,58.3,58.3,34764.0,53.8361,53.8361,53.7992,53.7992,34764.0
2021-09-07 13:30:00,58.3,58.37,58.3,58.36,42267.0,53.7992,53.8638,53.7992,53.8546,42267.0
2021-09-07 13:40:00,58.36,58.38,58.35,58.37,18664.0,53.8546,53.873,53.8453,53.8638,18664.0
2021-09-07 13:50:00,58.36,58.38,58.33,58.36,44606.0,53.8546,53.873,53.8269,53.8546,44606.0
2021-09-07 14:00:00,58.35,58.39,58.34,58.37,35841.0,53.8453,53.8822,53.8361,53.8638,35841.0
2021-09-07 14:10:00,58.37,58.39,58.34,58.34,31946.0,53.8638,53.8822,53.8361,53.8361,31946.0
2021-09-07 14:20:00,58.34,58.35,58.31,58.33,37794.0,53.8361,53.8453,53.8084,53.8269,37794.0
2021-09-07 14:30:00,58.33,58.36,58.3,58.35,34305.0,53.8269,53.8546,53.7992,53.8453,34305.0
2021-09-07 14:40:00,58.35,58.44,58.35,58.39,76890.0,53.8453,53.9284,53.8453,53.8822,76890.0
2021-09-07 14:50:00,58.4,58.41,58.36,58.37,50378.0,53.8915,53.9007,53.8546,53.8638,50378.0
2021-09-07 15:00:00,58.37,58.4,58.37,58.37,57285.0,53.8638,53.8915,53.8638,53.8638,57285.0
2021-09-07 15:10:00,58.38,58.4,58.34,58.36,44568.0,53.873,53.8915,53.8361,53.8546,44568.0
2021-09-07 15:20:00,58.35,58.38,58.32,58.38,54419.0,53.8453,53.873,53.8176,53.873,54419.0
2021-09-07 15:30:00,58.38,58.41,58.36,58.41,85422.0,53.873,53.9007,53.8546,53.9007,85422.0
2021-09-07 15:40:00,58.41,58.43,58.39,58.42,107324.0,53.9007,53.9192,53.8822,53.9099,107324.0
2021-09-07 15:50:00,58.41,58.43,58.37,58.4,356095.0,53.9007,53.9192,53.8638,53.8915,356095.0
2021-09-08 09:30:00,57.3,57.38,57.16,57.36,288335.0,52.8764,52.9502,52.7472,52.9318,288335.0
2021-09-08 09:40:00,57.36,57.41,57.26,57.32,132399.0,52.9318,52.9779,52.8395,52.8948,132399.0
2021-09-08 09:50:00,57.33,57.36,57.26,57.34,81932.0,52.9041,52.9318,52.8395,52.9133,81932.0
2021-09-08 10:00:00,57.33,57.41,57.26,57.26,82867.0,52.9041,52.9779,52.8395,52.8395,82867.0
2021-09-08 10:10:00,57.27,57.28,57.08,57.09,73318.0,52.8487,52.8579,52.6734,52.6826,73318.0
2021-09-08 10:20:00,57.09,57.16,57.08,57.11,86047.0,52.6826,52.7472,52.6734,52.7011,86047.0
2021-09-08 10:30:00,57.11,57.16,57.05,57.1,127428.0,52.7011,52.7472,52.6457,52.6918,127428.0
2021-09-08 10:40:00,57.1,57.1,57.0,57.08,138098.0,52.6918,52.6918,52.5995,52.6734,138098.0
2021-09-08 10:50:00,57.09,57.22,57.08,57.2,89334.0,52.6826,52.8026,52.6734,52.7841,89334.0
2021-09-08 11:00:00,57.19,57.22,57.09,57.14,118420.0,52.7749,52.8026,52.6826,52.7287,118420.0
2021-09-08 11:10:00,57.15,57.21,57.12,57.15,65961.0,52.738,52.7933,52.7103,52.738,65961.0
2021-09-08 11:20:00,57.14,57.18,57.04,57.04,70235.0,52.7287,52.7657,52.6365,52.6365,70235.0
2021-09-08 11:30:00,57.04,57.12,56.96,57.07,170170.0,52.6365,52.7103,52.5626,52.6641,170170.0
2021-09-08 11:40:00,57.08,57.16,57.03,57.13,86136.0,52.6734,52.7472,52.6272,52.7195,86136.0
2021-09-08 11:50:00,57.13,57.25,57.11,57.25,27722.0,52.7195,52.8302,52.7011,52.8302,27722.0
2021-09-08 12:00:00,57.25,57.25,57.15,57.15,36317.0,52.8302,52.8302,52.738,52.738,36317.0
2021-09-08 12:10:00,57.15,57.19,57.12,57.18,29523.0,52.738,52.7749,52.7103,52.7657,29523.0
2021-09-08 12:20:00,57.18,57.21,57.15,57.18,17004.0,52.7657,52.7933,52.738,52.7657,17004.0
2021-09-08 12:30:00,57.17,57.18,57.13,57.16,27849.0,52.7564,52.7657,52.7195,52.7472,27849.0
2021-09-08 12:40:00,57.16,57.17,57.09,57.14,66966.0,52.7472,52.7564,52.6826,52.7287,66966.0
2021-09-08 12:50:00,57.13,57.13,57.04,57.06,37886.0,52.7195,52.7195,52.6365,52.6549,37886.0
2021-09-08 13:00:00,57.06,57.08,57.04,57.04,24600.0,52.6549,52.6734,52.6365,52.6365,24600.0
2021-09-08 13:10:00,57.05,57.06,57.03,57.04,24855.0,52.6457,52.6549,52.6272,52.6365,24855.0
2021-09-08 13:20:00,57.05,57.1,57.05,57.09,87197.0,52.6457,52.6918,52.6457,52.6826,87197.0
2021-09-08 13:30:00,57.09,57.12,57.08,57.1,23161.0,52.6826,52.7103,52.6734,52.6918,23161.0
2021-09-08 13:40:00,57.11,57.15,57.1,57.11,21700.0,52.7011,52.738,52.6918,52.7011,21700.0
2021-09-08 13:50:00,57.12,57.14,57.04,57.04,29819.0,52.7103,52.7287,52.6365,52.6365,29819.0
2021-09-08 14:00:00,57.05,57.09,57.04,57.09,43916.0,52.6457,52.6826,52.6365,52.6826,43916.0
2021-09-08 14:10:00,57.1,57.17,57.09,57.13,37005.0,52.6918,52.7564,52.6826,52.7195,37005.0
2021-09-08 14:20:00,57.14,57.17,57.13,57.16,36926.0,52.7287,52.7564,52.7195,52.7472,36926.0
2021-09-08 14:30:00,57.17,57.19,57.13,57.16,36398.0,52.7564,52.7749,52.7195,52.7472,36398.0
2021-09-08 14:40:00,57.16,57.2,57.14,57.18,25984.0,52.7472,52.7841,52.7287,52.7657,25984.0
2021-09-08 14:50:00,57.18,57.22,57.15,57.21,26496.0,52.7657,52.8026,52.738,52.7933,26496.0
2021-09-08 15:00:00,57.21,57.23,57.2,57.21,27777.0,52.7933,52.8118,52.7841,52.7933,27777.0
2021-09-08 15:10:00,57.22,57.22,57.14,57.15,43483.0,52.8026,52.8026,52.7287,52.738,43483.0
2021-09-08 15:20:00,57.16,57.16,57.09,57.12,51245.0,52.7472,52.7472,52.6826,52.7103,51245.0
2021-09-08 15:30:00,57.12,57.18,57.06,57.09,68306.0,52.7103,52.7657,52.6549,52.6826,68306.0
2021-09-08 15:40:00,57.09,57.09,57.02,57.06,150652.0,52.6826,52.6826,52.618,52.6549,150652.0
2021-09-08 15:50:00,57.06,57.13,57.04,57.05,317340.0,52.6549,52.7195,52.6365,52.6457,317340.0
2021-09-09 09:30:00,57.02,57.18,56.91,57.15,165681.0,52.618,52.7657,52.5165,52.738,165681.0
2021-09-09 09:40:00,57.15,57.25,57.11,57.17,178564.0,52.738,52.8302,52.7011,52.7564,178564.0
2021-09-09 09:50:00,57.16,57.17,57.02,57.07,208273.0,52.7472,52.7564,52.618,52.6641,208273.0
2021-09-09 10:00:00,57.06,57.07,56.96,56.98,229513.0,52.6549,52.6641,52.5626,52.5811,229513.0
2021-09-09 10:10:00,56.97,57.03,56.86,56.86,213742.0,52.5719,52.6272,52.4704,52.4704,213742.0
2021-09-09 10:20:00,56.86,57.0,56.84,56.97,118376.0,52.4704,52.5995,52.4519,52.5719,118376.0
2021-09-09 10:30:00,56.97,56.98,56.87,56.9,88743.0,52.5719,52.5811,52.4796,52.5073,88743.0
2021-09-09 10:40:00,56.88,56.9,56.72,56.73,112701.0,52.4888,52.5073,52.3412,52.3504,112701.0
2021-09-09 10:50:00,56.73,56.73,56.62,56.72,61482.0,52.3504,52.3504,52.2489,52.3412,61482.0
2021-09-09 11:00:00,56.73,56.78,56.64,56.68,246567.0,52.3504,52.3965,52.2673,52.3043,246567.0
2021-09-09 11:10:00,56.68,56.71,56.62,56.65,80970.0,52.3043,52.3319,52.2489,52.2766,80970.0
2021-09-09 11:20:00,56.64,56.66,56.58,56.6,120350.0,52.2673,52.2858,52.212,52.2304,120350.0
2021-09-09 11:30:00,56.61,56.76,56.59,56.73,347731.0,52.2397,52.3781,52.2212,52.3504,347731.0
2021-09-09 11:40:00,56.72,56.75,56.63,56.66,151238.0,52.3412,52.3689,52.2581,52.2858,151238.0
2021-09-09 11:50:00,56.66,56.66,56.55,56.57,69421.0,52.2858,52.2858,52.1843,52.2027,69421.0
2021-09-09 12:00:00,56.57,56.58,56.51,56.55,70154.0,52.2027,52.212,52.1474,52.1843,70154.0
2021-09-09 12:10:00,56.55,56.57,56.49,56.51,45924.0,52.1843,52.2027,52.1289,52.1474,45924.0
2021-09-09 12:20:00,56.51,56.53,56.48,56.52,45559.0,52.1474,52.1658,52.1197,52.1566,45559.0
2021-09-09 12:30:00,56.52,56.55,56.48,56.55,43086.0,52.1566,52.1843,52.1197,52.1843,43086.0
2021-09-09 12:40:00,56.54,56.59,56.52,56.59,40523.0,52.1751,52.2212,52.1566,52.2212,40523.0
2021-09-09 12:50:00,56.59,56.59,56.54,56.54,32300.0,52.2212,52.2212,52.1751,52.1751,32300.0
2021-09-09 13:00:00,56.54,56.58,56.52,56.57,45046.0,52.1751,52.212,52.1566,52.2027,45046.0
2021-09-09 13:10:00,56.56,56.58,56.55,56.55,45719.0,52.1935,52.212,52.1843,52.1843,45719.0
2021-09-09 13:20:00,56.55,56.56,56.43,56.47,74581.0,52.1843,52.1935,52.0736,52.1105,74581.0
2021-09-09 13:30:00,56.46,56.46,56.4,56.42,97432.0,52.1012,52.1012,52.0459,52.0643,97432.0
2021-09-09 13:40:00,56.42,56.44,56.36,56.39,55942.0,52.0643,52.0828,52.009,52.0366,55942.0
2021-09-09 13:50:00,56.4,56.4,56.34,56.34,92078.0,52.0459,52.0459,51.9905,51.9905,92078.0
2021-09-09 14:00:00,56.34,56.34,56.23,56.25,123276.0,51.9905,51.9905,51.889,51.9075,123276.0
2021-09-09 14:10:00,56.24,56.25,56.17,56.21,169689.0,51.8982,51.9075,51.8336,51.8705,169689.0
2021-09-09 14:20:00,56.21,56.23,56.14,56.22,109093.0,51.8705,51.889,51.8059,51.8798,109093.0
2021-09-09 14:30:00,56.21,56.23,56.17,56.23,97306.0,51.8705,51.889,51.8336,51.889,97306.0
2021-09-09 14:40:00,56.23,56.29,56.18,56.29,108714.0,51.889,51.9444,51.8429,51.9444,108714.0
2021-09-09 14:50:00,56.29,56.29,56.23,56.26,79638.0,51.9444,51.9444,51.889,51.9167,79638.0
2021-09-09 15:00:00,56.26,56.28,56.22,56.23,90306.0,51.9167,51.9351,51.8798,51.889,90306.0
2021-09-09 15:10:00,56.23,56.26,56.19,56.21,100068.0,51.889,51.9167,51.8521,51.8705,100068.0
2021-09-09 15:20:00,56.21,56.3,56.21,56.3,85114.0,51.8705,51.9536,51.8705,51.9536,85114.0
2021-09-09 15:30:00,56.3,56.35,56.26,56.33,133136.0,51.9536,51.9997,51.9167,51.9813,133136.0
2021-09-09 15:40:00,56.33,56.38,56.28,56.29,174358.0,51.9813,52.0274,51.9351,51.9444,174358.0
2021-09-09 15:50:00,56.29,56.33,56.25,56.3,365130.0,51.9444,51.9813,51.9075,51.9536,365130.0
2021-09-10 09:30:00,56.8,56.85,56.59,56.59,246494.0,52.415,52.4611,52.2212,52.2212,246494.0
2021-09-10 09:40:00,56.58,56.6,56.46,56.47,200998.0,52.212,52.2304,52.1012,52.1105,200998.0
2021-09-10 09:50:00,56.47,56.55,56.45,56.52,124147.0,52.1105,52.1843,52.092,52.1566,124147.0
2021-09-10 10:00:00,56.51,56.61,56.49,56.57,163814.0,52.1474,52.2397,52.1289,52.2027,163814.0
2021-09-10 10:10:00,56.58,56.6,56.52,56.56,132182.0,52.212,52.2304,52.1566,52.1935,132182.0
2021-09-10 10:20:00,56.56,56.65,56.54,56.58,126032.0,52.1935,52.2766,52.1751,52.212,126032.0
2021-09-10 10:30:00,56.58,56.6,56.45,56.46,92607.0,52.212,52.2304,52.092,52.1012,92607.0
2021-09-10 10:40:00,56.46,56.46,56.35,56.41,53955.0,52.1012,52.1012,51.9997,52.0551,53955.0
2021-09-10 10:50:00,56.41,56.5,56.38,56.48,97160.0,52.0551,52.1382,52.0274,52.1197,97160.0
2021-09-10 11:00:00,56.49,56.57,56.44,56.55,82629.0,52.1289,52.2027,52.0828,52.1843,82629.0
2021-09-10 11:10:00,56.56,56.65,56.54,56.55,67760.0,52.1935,52.2766,52.1751,52.1843,67760.0
2021-09-10 11:20:00,56.55,56.62,56.54,56.57,60179.0,52.1843,52.2489,52.1751,52.2027,60179.0
2021-09-10 11:30:00,56.56,56.65,56.53,56.53,100702.0,52.1935,52.2766,52.1658,52.1658,100702.0
2021-09-10 11:40:00,56.52,56.54,56.49,56.49,28408.0,52.1566,52.1751,52.1289,52.1289,28408.0
2021-09-10 11:50:00,56.48,56.52,56.47,56.52,19072.0,52.1197,52.1566,52.1105,52.1566,19072.0
2021-09-10 12:00:00,56.52,56.57,56.49,56.57,40602.0,52.1566,52.2027,52.1289,52.2027,40602.0
2021-09-10 12:10:00,56.57,56.59,56.49,56.5,30473.0,52.2027,52.2212,52.1289,52.1382,30473.0
2021-09-10 12:20:00,56.5,56.52,56.44,56.45,38920.0,52.1382,52.1566,52.0828,52.092,38920.0
2021-09-10 12:30:00,56.45,56.46,56.4,56.44,32630.0,52.092,52.1012,52.0459,52.0828,32630.0
2021-09-10 12:40:00,56.43,56.54,56.43,56.52,39820.0,52.0736,52.1751,52.0736,52.1566,39820.0
2021-09-10 12:50:00,56.52,56.54,56.47,56.49,40409.0,52.1566,52.1751,52.1105,52.1289,40409.0
2021-09-10 13:00:00,56.48,56.51,56.47,56.5,35257.0,52.1197,52.1474,52.1105,52.1382,35257.0
2021-09-10 13:10:00,56.5,56.52,56.47,56.48,48440.0,52.1382,52.1566,52.1105,52.1197,48440.0
2021-09-10 13:20:00,56.48,56.48,56.42,56.43,38121.0,52.1197,52.1197,52.0643,52.0736,38121.0
2021-09-10 13:30:00,56.43,56.44,56.41,56.43,42739.0,52.0736,52.0828,52.0551,52.0736,42739.0
2021-09-10 13:40:00,56.43,56.43,56.35,56.38,38680.0,52.0736,52.0736,51.9997,52.0274,38680.0
2021-09-10 13:50:00,56.38,56.39,56.34,56.37,94336.0,52.0274,52.0366,51.9905,52.0182,94336.0
2021-09-10 14:00:00,56.37,56.42,56.36,56.37,52226.0,52.0182,52.0643,52.009,52.0182,52226.0
2021-09-10 14:10:00,56.37,56.39,56.35,56.38,59490.0,52.0182,52.0366,51.9997,52.0274,59490.0
2021-09-10 14:20:00,56.37,56.41,56.36,56.38,48749.0,52.0182,52.0551,52.009,52.0274,48749.0
2021-09-10 14:30:00,56.39,56.43,56.38,56.42,30381.0,52.0366,52.0736,52.0274,52.0643,30381.0
2021-09-10 14:40:00,56.42,56.47,56.41,56.42,37190.0,52.0643,52.1105,52.0551,52.0643,37190.0
2021-09-10 14:50:00,56.43,56.43,56.4,56.41,28684.0,52.0736,52.0736,52.0459,52.0551,28684.0
2021-09-10 15:00:00,56.41,56.45,56.38,56.39,32379.0,52.0551,52.092,52.0274,52.0366,32379.0
2021-09-10 15:10:00,56.38,56.41,56.35,56.38,67085.0,52.0274,52.0551,51.9997,52.0274,67085.0
2021-09-10 15:20:00,56.37,56.41,56.36,56.38,65413.0,52.0182,52.0551,52.009,52.0274,65413.0
2021-09-10 15:30:00,56.38,56.41,56.31,56.32,80735.0,52.0274,52.0551,51.9628,51.972,80735.0
2021-09-10 15:40:00,56.32,56.34,56.28,56.3,81671.0,51.972,51.9905,51.9351,51.9536,81671.0
2021-09-10 15:50:00,56.3,56.3,56.25,56.26,220444.0,51.9536,51.9536,51.9075,51.9167,220444.0
2021-09-13 09:30:00,56.63,56.64,56.38,56.42,154875.0,52.2581,52.2673,52.0274,52.0643,154875.0
2021-09-13 09:40:00,56.42,56.45,56.26,56.32,107444.0,52.0643,52.092,51.9167,51.972,107444.0
2021-09-13 09:50:00,56.31,56.35,56.22,56.34,159877.0,51.9628,51.9997,51.8798,51.9905,159877.0
2021-09-13 10:00:00,56.34,56.37,56.2,56.25,158869.0,51.9905,52.0182,51.8613,51.9075,158869.0
2021-09-13 10:10:00,56.24,56.27,56.07,56.08,116821.0,51.8982,51.9259,51.7413,51.7506,116821.0
2021-09-13 10:20:00,56.08,56.1,55.97,56.04,103651.0,51.7506,51.769,51.6491,51.7137,103651.0
2021-09-13 10:30:00,56.03,56.13,56.0,56.09,68437.0,51.7044,51.7967,51.6768,51.7598,68437.0
2021-09-13 10:40:00,56.09,56.12,55.96,56.01,110545.0,51.7598,51.7875,51.6398,51.686,110545.0
2021-09-13 10:50:00,56.01,56.04,55.92,55.93,117489.0,51.686,51.7137,51.6029,51.6122,117489.0
2021-09-13 11:00:00,55.93,56.0,55.84,55.94,180173.0,51.6122,51.6768,51.5291,51.6214,180173.0
2021-09-13 11:10:00,55.94,55.96,55.9,55.93,86212.0,51.6214,51.6398,51.5845,51.6122,86212.0
2021-09-13 11:20:00,55.92,55.97,55.9,55.93,57303.0,51.6029,51.6491,51.5845,51.6122,57303.0
2021-09-13 11:30:00,55.93,56.0,55.8,55.96,165169.0,51.6122,51.6768,51.4922,51.6398,165169.0
2021-09-13 11:40:00,55.96,56.15,55.94,56.14,45323.0,51.6398,51.8152,51.6214,51.8059,45323.0
2021-09-13 11:50:00,56.14,56.23,56.14,56.2,59635.0,51.8059,51.889,51.8059,51.8613,59635.0
2021-09-13 12:00:00,56.2,56.26,56.19,56.25,57688.0,51.8613,51.9167,51.8521,51.9075,57688.0
2021-09-13 12:10:00,56.25,56.31,56.21,56.3,38429.0,51.9075,51.9628,51.8705,51.9536,38429.0
2021-09-13 12:20:00,56.3,56.3,56.16,56.23,63018.0,51.9536,51.9536,51.8244,51.889,63018.0
2021-09-13 12:30:00,56.23,56.29,56.23,56.26,24432.0,51.889,51.9444,51.889,51.9167,24432.0
2021-09-13 12:40:00,56.26,56.31,56.24,56.31,30123.0,51.9167,51.9628,51.8982,51.9628,30123.0
2021-09-13 12:50:00,56.3,56.31,56.24,56.24,55762.0,51.9536,51.9628,51.8982,51.8982,55762.0
2021-09-13 13:00:00,56.23,56.26,56.14,56.16,53082.0,51.889,51.9167,51.8059,51.8244,53082.0
2021-09-13 13:10:00,56.16,56.16,56.06,56.08,57215.0,51.8244,51.8244,51.7321,51.7506,57215.0
2021-09-13 13:20:00,56.07,56.09,55.99,56.03,59710.0,51.7413,51.7598,51.6675,51.7044,59710.0
2021-09-13 13:30:00,56.02,56.05,56.0,56.04,25181.0,51.6952,51.7229,51.6768,51.7137,25181.0
2021-09-13 13:40:00,56.04,56.04,56.0,56.03,40581.0,51.7137,51.7137,51.6768,51.7044,40581.0
2021-09-13 13:50:00,56.03,56.03,55.97,55.99,72685.0,51.7044,51.7044,51.6491,51.6675,72685.0
2021-09-13 14:00:00,56.0,56.03,55.98,55.99,33467.0,51.6768,51.7044,51.6583,51.6675,33467.0
2021-09-13 14:10:00,55.98,56.02,55.98,56.0,26231.0,51.6583,51.6952,51.6583,51.6768,26231.0
2021-09-13 14:20:00,56.0,56.04,55.96,55.98,64310.0,51.6768,51.7137,51.6398,51.6583,64310.0
2021-09-13 14:30:00,55.97,55.98,55.94,55.96,36713.0,51.6491,51.6583,51.6214,51.6398,36713.0
2021-09-13 14:40:00,55.96,55.97,55.9,55.94,76336.0,51.6398,51.6491,51.5845,51.6214,76336.0
2021-09-13 14:50:00,55.95,55.96,55.9,55.96,58952.0,51.6306,51.6398,51.5845,51.6398,58952.0
2021-09-13 15:00:00,55.96,55.96,55.85,55.9,70864.0,51.6398,51.6398,51.5383,51.5845,70864.0
2021-09-13 15:10:00,55.9,55.97,55.89,55.95,47325.0,51.5845,51.6491,51.5752,51.6306,47325.0
2021-09-13 15:20:00,55.94,55.97,55.91,55.95,83952.0,51.6214,51.6491,51.5937,51.6306,83952.0
2021-09-13 15:30:00,55.95,55.97,55.92,55.97,81644.0,51.6306,51.6491,51.6029,51.6491,81644.0
2021-09-13 15:40:00,55.96,55.99,55.91,55.92,93102.0,51.6398,51.6675,51.5937,51.6029,93102.0
2021-09-13 15:50:00,55.91,56.01,55.91,55.97,251277.0,51.5937,51.686,51.5937,51.6491,251277.0
2021-09-14 09:30:00,56.33,56.48,56.27,56.27,156134.0,51.9813,52.1197,51.9259,51.9259,156134.0
2021-09-14 09:40:00,56.28,56.39,56.27,56.37,112362.0,51.9351,52.0366,51.9259,52.0182,112362.0
2021-09-14 09:50:00,56.37,56.37,56.26,56.32,166858.0,52.0182,52.0182,51.9167,51.972,166858.0
2021-09-14 10:00:00,56.31,56.37,56.27,56.34,119292.0,51.9628,52.0182,51.9259,51.9905,119292.0
2021-09-14 10:10:00,56.34,56.35,56.24,56.28,134769.0,51.9905,51.9997,51.8982,51.9351,134769.0
2021-09-14 10:20:00,56.26,56.37,56.19,56.36,64899.0,51.9167,52.0182,51.8521,52.009,64899.0
2021-09-14 10:30:00,56.37,56.42,56.26,56.29,65519.0,52.0182,52.0643,51.9167,51.9444,65519.0
2021-09-14 10:40:00,56.29,56.3,56.2,56.2,86198.0,51.9444,51.9536,51.8613,51.8613,86198.0
2021-09-14 10:50:00,56.2,56.21,56.05,56.11,279352.0,51.8613,51.8705,51.7229,51.7783,279352.0
2021-09-14 11:00:00,56.12,56.21,56.05,56.16,151838.0,51.7875,51.8705,51.7229,51.8244,151838.0
2021-09-14 11:10:00,56.16,56.19,56.11,56.12,138992.0,51.8244,51.8521,51.7783,51.7875,138992.0
2021-09-14 11:20:00,56.12,56.25,56.11,56.2,148807.0,51.7875,51.9075,51.7783,51.8613,148807.0
2021-09-14 11:30:00,56.2,56.23,56.16,56.19,67412.0,51.8613,51.889,51.8244,51.8521,67412.0
2021-09-14 11:40:00,56.19,56.19,56.14,56.16,44965.0,51.8521,51.8521,51.8059,51.8244,44965.0
2021-09-14 11:50:00,56.16,56.21,56.14,56.16,57181.0,51.8244,51.8705,51.8059,51.8244,57181.0
2021-09-14 12:00:00,56.18,56.21,56.16,56.17,28565.0,51.8429,51.8705,51.8244,51.8336,28565.0
2021-09-14 12:10:00,56.18,56.2,56.16,56.18,30625.0,51.8429,51.8613,51.8244,51.8429,30625.0
2021-09-14 12:20:00,56.18,56.18,56.15,56.16,28273.0,51.8429,51.8429,51.8152,51.8244,28273.0
2021-09-14 12:30:00,56.16,56.16,56.1,56.1,62368.0,51.8244,51.8244,51.769,51.769,62368.0
2021-09-14 12:40:00,56.09,56.09,56.01,56.03,32449.0,51.7598,51.7598,51.686,51.7044,32449.0
2021-09-14 12:50:00,56.04,56.07,56.01,56.02,36988.0,51.7137,51.7413,51.686,51.6952,36988.0
2021-09-14 13:00:00,56.02,56.06,55.91,55.93,214972.0,51.6952,51.7321,51.5937,51.6122,214972.0
2021-09-14 13:10:00,55.93,55.93,55.87,55.89,36647.0,51.6122,51.6122,51.5568,51.5752,36647.0
2021-09-14 13:20:00,55.89,55.99,55.88,55.97,42771.0,51.5752,51.6675,51.566,51.6491,42771.0
2021-09-14 13:30:00,55.98,56.01,55.91,55.93,58633.0,51.6583,51.686,51.5937,51.6122,58633.0
2021-09-14 13:40:00,55.94,55.98,55.9,55.96,55560.0,51.6214,51.6583,51.5845,51.6398,55560.0
2021-09-14 13:50:00,55.96,56.0,55.95,55.98,52663.0,51.6398,51.6768,51.6306,51.6583,52663.0
2021-09-14 14:00:00,55.98,55.99,55.85,55.87,84638.0,51.6583,51.6675,51.5383,51.5568,84638.0
2021-09-14 14:10:00,55.86,55.99,55.85,55.98,79920.0,51.5476,51.6675,51.5383,51.6583,79920.0
2021-09-14 14:20:00,55.98,56.0,55.95,55.98,48773.0,51.6583,51.6768,51.6306,51.6583,48773.0
2021-09-14 14:30:00,55.98,56.03,55.89,55.89,96247.0,51.6583,51.7044,51.5752,51.5752,96247.0
2021-09-14 14:40:00,55.89,55.96,55.86,55.95,56625.0,51.5752,51.6398,51.5476,51.6306,56625.0
2021-09-14 14:50:00,55.95,55.98,55.92,55.98,138640.0,51.6306,51.6583,51.6029,51.6583,138640.0
2021-09-14 15:00:00,55.97,55.99,55.82,55.88,428813.0,51.6491,51.6675,51.5106,51.566,428813.0
2021-09-14 15:10:00,55.87,55.88,55.74,55.87,277555.0,51.5568,51.566,51.4368,51.5568,277555.0
2021-09-14 15:20:00,55.87,55.94,55.81,55.82,124637.0,51.5568,51.6214,51.5014,51.5106,124637.0
2021-09-14 15:30:00,55.82,55.87,55.77,55.87,143770.0,51.5106,51.5568,51.4645,51.5568,143770.0
2021-09-14 15:40:00,55.87,55.93,55.82,55.9,269876.0,51.5568,51.6122,51.5106,51.5845,269876.0
2021-09-14 15:50:00,55.89,55.98,55.81,55.95,709879.0,51.5752,51.6583,51.5014,51.6306,709879.0
2021-09-15 09:30:00,56.53,56.56,56.27,56.32,434454.0,52.1658,52.1935,51.9259,51.972,434454.0
2021-09-15 09:40:00,56.31,56.35,56.19,56.35,187673.0,51.9628,51.9997,51.8521,51.9997,187673.0
2021-09-15 09:50:00,56.35,56.42,56.27,56.3,125756.0,51.9997,52.0643,51.9259,51.9536,125756.0
2021-09-15 10:00:00,56.3,56.37,56.17,56.35,125749.0,51.9536,52.0182,51.8336,51.9997,125749.0
2021-09-15 10:10:00,56.35,56.48,56.27,56.47,119372.0,51.9997,52.1197,51.9259,52.1105,119372.0
2021-09-15 10:20:00,56.47,56.5,56.35,56.39,130702.0,52.1105,52.1382,51.9997,52.0366,130702.0
2021-09-15 10:30:00,56.39,56.47,56.33,56.34,110588.0,52.0366,52.1105,51.9813,51.9905,110588.0
2021-09-15 10:40:00,56.34,56.38,56.26,56.37,200314.0,51.9905,52.0274,51.9167,52.0182,200314.0
2021-09-15 10:50:00,56.36,56.37,56.23,56.28,178373.0,52.009,52.0182,51.889,51.9351,178373.0
2021-09-15 11:00:00,56.29,56.3,56.2,56.22,189728.0,51.9444,51.9536,51.8613,51.8798,189728.0
2021-09-15 11:10:00,56.22,56.27,56.13,56.25,141952.0,51.8798,51.9259,51.7967,51.9075,141952.0
2021-09-15 11:20:00,56.25,56.37,56.25,56.28,89164.0,51.9075,52.0182,51.9075,51.9351,89164.0
2021-09-15 11:30:00,56.29,56.31,56.16,56.18,194097.0,51.9444,51.9628,51.8244,51.8429,194097.0
2021-09-15 11:40:00,56.17,56.18,56.13,56.15,42702.0,51.8336,51.8429,51.7967,51.8152,42702.0
2021-09-15 11:50:00,56.15,56.24,56.14,56.18,62960.0,51.8152,51.8982,51.8059,51.8429,62960.0
2021-09-15 12:00:00,56.18,56.21,56.17,56.19,80207.0,51.8429,51.8705,51.8336,51.8521,80207.0
2021-09-15 12:10:00,56.19,56.24,56.18,56.21,66513.0,51.8521,51.8982,51.8429,51.8705,66513.0
2021-09-15 12:20:00,56.21,56.27,56.19,56.24,85294.0,51.8705,51.9259,51.8521,51.8982,85294.0
2021-09-15 12:30:00,56.25,56.33,56.22,56.33,76249.0,51.9075,51.9813,51.8798,51.9813,76249.0
2021-09-15 12:40:00,56.33,56.43,56.32,56.39,100193.0,51.9813,52.0736,51.972,52.0366,100193.0
2021-09-15 12:50:00,56.38,56.38,56.32,56.32,88567.0,52.0274,52.0274,51.972,51.972,88567.0
2021-09-15 13:00:00,56.33,56.44,56.32,56.41,95255.0,51.9813,52.0828,51.972,52.0551,95255.0
2021-09-15 13:10:00,56.41,56.47,56.4,56.46,29776.0,52.0551,52.1105,52.0459,52.1012,29776.0
2021-09-15 13:20:00,56.46,56.46,56.42,56.43,38832.0,52.1012,52.1012,52.0643,52.0736,38832.0
2021-09-15 13:30:00,56.43,56.49,56.42,56.48,69014.0,52.0736,52.1289,52.0643,52.1197,69014.0
2021-09-15 13:40:00,56.48,56.51,56.46,56.51,133193.0,52.1197,52.1474,52.1012,52.1474,133193.0
2021-09-15 13:50:00,56.51,56.54,56.48,56.49,99542.0,52.1474,52.1751,52.1197,52.1289,99542.0
2021-09-15 14:00:00,56.49,56.55,56.48,56.54,115574.0,52.1289,52.1843,52.1197,52.1751,115574.0
2021-09-15 14:10:00,56.53,56.54,56.46,56.48,134282.0,52.1658,52.1751,52.1012,52.1197,134282.0
2021-09-15 14:20:00,56.48,56.54,56.47,56.5,120400.0,52.1197,52.1751,52.1105,52.1382,120400.0
2021-09-15 14:30:00,56.49,56.59,56.49,56.58,105741.0,52.1289,52.2212,52.1289,52.212,105741.0
2021-09-15 14:40:00,56.58,56.61,56.56,56.59,80972.0,52.212,52.2397,52.1935,52.2212,80972.0
2021-09-15 14:50:00,56.58,56.59,56.55,56.58,62846.0,52.212,52.2212,52.1843,52.212,62846.0
2021-09-15 15:00:00,56.58,56.6,56.46,56.55,416530.0,52.212,52.2304,52.1012,52.1843,416530.0
2021-09-15 15:10:00,56.55,56.58,56.55,56.57,91311.0,52.1843,52.212,52.1843,52.2027,91311.0
2021-09-15 15:20:00,56.57,56.57,56.46,56.48,74319.0,52.2027,52.2027,52.1012,52.1197,74319.0
2021-09-15 15:30:00,56.48,56.52,56.47,56.5,117314.0,52.1197,52.1566,52.1105,52.1382,117314.0
2021-09-15 15:40:00,56.5,56.53,56.49,56.5,137397.0,52.1382,52.1658,52.1289,52.1382,137397.0
2021-09-15 15:50:00,56.51,56.51,56.42,56.46,408005.0,52.1474,52.1474,52.0643,52.1012,408005.0
2021-09-16 09:30:00,56.47,56.6,56.4,56.45,203864.0,52.1105,52.2304,52.0459,52.092,203864.0
2021-09-16 09:40:00,56.44,56.48,56.21,56.25,67394.0,52.0828,52.1197,51.8705,51.9075,67394.0
2021-09-16 09:50:00,56.24,56.25,56.16,56.17,81629.0,51.8982,51.9075,51.8244,51.8336,81629.0
2021-09-16 10:00:00,56.17,56.28,56.14,56.25,194131.0,51.8336,51.9351,51.8059,51.9075,194131.0
2021-09-16 10:10:00,56.25,56.28,56.11,56.12,156505.0,51.9075,51.9351,51.7783,51.7875,156505.0
2021-09-16 10:20:00,56.12,56.16,56.05,56.15,70351.0,51.7875,51.8244,51.7229,51.8152,70351.0
2021-09-16 10:30:00,56.15,56.19,56.1,56.13,169103.0,51.8152,51.8521,51.769,51.7967,169103.0
2021-09-16 10:40:00,56.12,56.13,56.06,56.09,95937.0,51.7875,51.7967,51.7321,51.7598,95937.0
2021-09-16 10:50:00,56.09,56.1,56.02,56.05,160321.0,51.7598,51.769,51.6952,51.7229,160321.0
2021-09-16 11:00:00,56.05,56.17,56.04,56.16,70981.0,51.7229,51.8336,51.7137,51.8244,70981.0
2021-09-16 11:10:00,56.15,56.19,56.03,56.04,86367.0,51.8152,51.8521,51.7044,51.7137,86367.0
2021-09-16 11:20:00,56.03,56.11,56.03,56.1,91971.0,51.7044,51.7783,51.7044,51.769,91971.0
2021-09-16 11:30:00,56.1,56.14,56.01,56.05,177543.0,51.769,51.8059,51.686,51.7229,177543.0
2021-09-16 11:40:00,56.05,56.1,56.05,56.1,38808.0,51.7229,51.769,51.7229,51.769,38808.0
2021-09-16 11:50:00,56.09,56.17,56.09,56.16,59435.0,51.7598,51.8336,51.7598,51.8244,59435.0
2021-09-16 12:00:00,56.16,56.21,56.13,56.21,64915.0,51.8244,51.8705,51.7967,51.8705,64915.0
2021-09-16 12:10:00,56.21,56.27,56.18,56.27,51002.0,51.8705,51.9259,51.8429,51.9259,51002.0
2021-09-16 12:20:00,56.27,56.27,56.18,56.2,35486.0,51.9259,51.9259,51.8429,51.8613,35486.0
2021-09-16 12:30:00,56.2,56.25,56.2,56.25,32146.0,51.8613,51.9075,51.8613,51.9075,32146.0
2021-09-16 12:40:00,56.25,56.28,56.23,56.27,34927.0,51.9075,51.9351,51.889,51.9259,34927.0
2021-09-16 12:50:00,56.26,56.27,56.22,56.23,33606.0,51.9167,51.9259,51.8798,51.889,33606.0
2021-09-16 13:00:00,56.23,56.23,56.19,56.21,41376.0,51.889,51.889,51.8521,51.8705,41376.0
2021-09-16 13:10:00,56.21,56.24,56.19,56.23,41633.0,51.8705,51.8982,51.8521,51.889,41633.0
2021-09-16 13:20:00,56.23,56.23,56.18,56.18,15874.0,51.889,51.889,51.8429,51.8429,15874.0
2021-09-16 13:30:00,56.19,56.19,56.15,56.15,30376.0,51.8521,51.8521,51.8152,51.8152,30376.0
2021-09-16 13:40:00,56.15,56.19,56.15,56.19,42481.0,51.8152,51.8521,51.8152,51.8521,42481.0
2021-09-16 13:50:00,56.18,56.26,56.17,56.26,52299.0,51.8429,51.9167,51.8336,51.9167,52299.0
2021-09-16 14:00:00,56.26,56.28,56.25,56.28,42551.0,51.9167,51.9351,51.9075,51.9351,42551.0
2021-09-16 14:10:00,56.28,56.38,56.27,56.38,52329.0,51.9351,52.0274,51.9259,52.0274,52329.0
2021-09-16 14:20:00,56.38,56.4,56.3,56.32,80198.0,52.0274,52.0459,51.9536,51.972,80198.0
2021-09-16 14:30:00,56.32,56.38,56.31,56.37,43476.0,51.972,52.0274,51.9628,52.0182,43476.0
2021-09-16 14:40:00,56.37,56.39,56.35,56.39,28954.0,52.0182,52.0366,51.9997,52.0366,28954.0
2021-09-16 14:50:00,56.39,56.46,56.38,56.46,40451.0,52.0366,52.1012,52.0274,52.1012,40451.0
2021-09-16 15:00:00,56.46,56.54,56.46,56.51,94273.0,52.1012,52.1751,52.1012,52.1474,94273.0
2021-09-16 15:10:00,56.52,56.54,56.47,56.5,78895.0,52.1566,52.1751,52.1105,52.1382,78895.0
2021-09-16 15:20:00,56.5,56.53,56.46,56.46,61861.0,52.1382,52.1658,52.1012,52.1012,61861.0
2021-09-16 15:30:00,56.47,56.51,56.46,56.49,85907.0,52.1105,52.1474,52.1012,52.1289,85907.0
2021-09-16 15:40:00,56.48,56.73,56.48,56.66,922506.0,52.1197,52.3504,52.1197,52.2858,922506.0
2021-09-16 15:50:00,56.66,56.71,56.57,56.61,639492.0,52.2858,52.3319,52.2027,52.2397,639492.0
2021-09-17 09:30:00,56.16,56.36,56.02,56.02,207276.0,51.8244,52.009,51.6952,51.6952,207276.0
2021-09-17 09:40:00,56.03,56.21,55.98,55.99,372385.0,51.7044,51.8705,51.6583,51.6675,372385.0
2021-09-17 09:50:00,55.98,56.03,55.8,55.82,255824.0,51.6583,51.7044,51.4922,51.5106,255824.0
2021-09-17 10:00:00,55.84,55.89,55.77,55.84,144379.0,51.5291,51.5752,51.4645,51.5291,144379.0
2021-09-17 10:10:00,55.83,55.84,55.59,55.64,178592.0,51.5199,51.5291,51.2984,51.3445,178592.0
2021-09-17 10:20:00,55.63,55.67,55.5,55.64,77966.0,51.3353,51.3722,51.2154,51.3445,77966.0
2021-09-17 10:30:00,55.63,55.63,55.43,55.48,76416.0,51.3353,51.3353,51.1508,51.1969,76416.0
2021-09-17 10:40:00,55.47,55.51,55.35,55.39,247229.0,51.1877,51.2246,51.0769,51.1138,247229.0
2021-09-17 10:50:00,55.39,55.43,55.3,55.34,166842.0,51.1138,51.1508,51.0308,51.0677,166842.0
2021-09-17 11:00:00,55.34,55.35,55.22,55.27,65514.0,51.0677,51.0769,50.957,51.0031,65514.0
2021-09-17 11:10:00,55.25,55.41,55.18,55.3,82935.0,50.9847,51.1323,50.9201,51.0308,82935.0
2021-09-17 11:20:00,55.3,55.34,55.17,55.24,108484.0,51.0308,51.0677,50.9108,50.9754,108484.0
2021-09-17 11:30:00,55.24,55.42,55.12,55.37,391790.0,50.9754,51.1415,50.8647,51.0954,391790.0
2021-09-17 11:40:00,55.37,55.49,55.35,55.49,26296.0,51.0954,51.2061,51.0769,51.2061,26296.0
2021-09-17 11:50:00,55.48,55.56,55.42,55.55,21674.0,51.1969,51.2707,51.1415,51.2615,21674.0
2021-09-17 12:00:00,55.55,55.61,55.55,55.61,37169.0,51.2615,51.3169,51.2615,51.3169,37169.0
2021-09-17 12:10:00,55.61,55.68,55.58,55.63,76456.0,51.3169,51.3815,51.2892,51.3353,76456.0
2021-09-17 12:20:00,55.64,55.66,55.57,55.59,28843.0,51.3445,51.363,51.2799,51.2984,28843.0
2021-09-17 12:30:00,55.59,55.62,55.58,55.61,21603.0,51.2984,51.3261,51.2892,51.3169,21603.0
2021-09-17 12:40:00,55.59,55.59,55.51,55.51,17007.0,51.2984,51.2984,51.2246,51.2246,17007.0
2021-09-17 12:50:00,55.52,55.57,55.52,55.56,33942.0,51.2338,51.2799,51.2338,51.2707,33942.0
2021-09-17 13:00:00,55.54,55.58,55.53,55.54,26729.0,51.2523,51.2892,51.243,51.2523,26729.0
2021-09-17 13:10:00,55.54,55.56,55.48,55.48,29847.0,51.2523,51.2707,51.1969,51.1969,29847.0
2021-09-17 13:20:00,55.48,55.53,55.46,55.53,36530.0,51.1969,51.243,51.1784,51.243,36530.0
2021-09-17 13:30:00,55.53,55.53,55.47,55.49,11629.0,51.243,51.243,51.1877,51.2061,11629.0
2021-09-17 13:40:00,55.49,55.52,55.4,55.4,31383.0,51.2061,51.2338,51.1231,51.1231,31383.0
2021-09-17 13:50:00,55.4,55.46,55.4,55.43,29302.0,51.1231,51.1784,51.1231,51.1508,29302.0
2021-09-17 14:00:00,55.43,55.53,55.43,55.53,50725.0,51.1508,51.243,51.1508,51.243,50725.0
2021-09-17 14:10:00,55.53,55.53,55.45,55.48,42584.0,51.243,51.243,51.1692,51.1969,42584.0
2021-09-17 14:20:00,55.48,55.57,55.47,55.49,77714.0,51.1969,51.2799,51.1877,51.2061,77714.0
2021-09-17 14:30:00,55.49,55.57,55.46,55.57,71629.0,51.2061,51.2799,51.1784,51.2799,71629.0
2021-09-17 14:40:00,55.57,55.68,55.56,55.66,116019.0,51.2799,51.3815,51.2707,51.363,116019.0
2021-09-17 14:50:00,55.66,55.86,55.65,55.8,471299.0,51.363,51.5476,51.3538,51.4922,471299.0
2021-09-17 15:00:00,55.81,55.84,55.69,55.7,279968.0,51.5014,51.5291,51.3907,51.3999,279968.0
2021-09-17 15:10:00,55.7,55.72,55.62,55.67,89951.0,51.3999,51.4184,51.3261,51.3722,89951.0
2021-09-17 15:20:00,55.68,55.68,55.63,55.65,55402.0,51.3815,51.3815,51.3353,51.3538,55402.0
2021-09-17 15:30:00,55.64,55.73,55.57,55.72,102683.0,51.3445,51.4276,51.2799,51.4184,102683.0
2021-09-17 15:40:00,55.72,55.8,55.69,55.69,145336.0,51.4184,51.4922,51.3907,51.3907,145336.0
2021-09-17 15:50:00,55.7,55.74,55.4,55.56,855100.0,51.3999,51.4368,51.1231,51.2707,855100.0
2021-09-20 09:30:00,56.17,56.71,56.08,56.71,848578.0,51.8336,52.3319,51.7506,52.3319,848578.0
2021-09-20 09:40:00,56.73,57.16,56.7,57.05,1030627.0,52.3504,52.7472,52.3227,52.6457,1030627.0
2021-09-20 09:50:00,57.06,57.43,57.05,57.35,539026.0,52.6549,52.9964,52.6457,52.9225,539026.0
2021-09-20 10:00:00,57.35,57.35,57.06,57.11,498810.0,52.9225,52.9225,52.6549,52.7011,498810.0
2021-09-20 10:10:00,57.11,57.53,57.1,57.51,580024.0,52.7011,53.0886,52.6918,53.0702,580024.0
2021-09-20 10:20:00,57.5,57.7,57.45,57.65,547262.0,53.0609,53.2455,53.0148,53.1994,547262.0
2021-09-20 10:30:00,57.64,57.8,57.53,57.67,354902.0,53.1901,53.3378,53.0886,53.2178,354902.0
2021-09-20 10:40:00,57.67,57.81,57.55,57.79,463085.0,53.2178,53.347,53.1071,53.3286,463085.0
2021-09-20 10:50:00,57.78,57.91,57.75,57.87,414450.0,53.3193,53.4393,53.2916,53.4024,414450.0
2021-09-20 11:00:00,57.88,58.16,57.83,58.12,671214.0,53.4116,53.67,53.3655,53.6331,671214.0
2021-09-20 11:10:00,58.11,58.33,58.1,58.28,368536.0,53.6239,53.8269,53.6146,53.7807,368536.0
2021-09-20 11:20:00,58.28,58.45,58.21,58.41,394412.0,53.7807,53.9376,53.7161,53.9007,394412.0
2021-09-20 11:30:00,58.42,58.58,58.3,58.34,398141.0,53.9099,54.0576,53.7992,53.8361,398141.0
2021-09-20 11:40:00,58.33,58.34,58.13,58.21,198870.0,53.8269,53.8361,53.6423,53.7161,198870.0
2021-09-20 11:50:00,58.2,58.3,58.06,58.25,217796.0,53.7069,53.7992,53.5777,53.753,217796.0
2021-09-20 12:00:00,58.24,58.28,58.06,58.14,142274.0,53.7438,53.7807,53.5777,53.6515,142274.0
2021-09-20 12:10:00,58.14,58.18,58.04,58.04,121082.0,53.6515,53.6885,53.5593,53.5593,121082.0
2021-09-20 12:20:00,58.04,58.1,57.99,58.04,184018.0,53.5593,53.6146,53.5131,53.5593,184018.0
2021-09-20 12:30:00,58.04,58.12,58.0,58.1,98258.0,53.5593,53.6331,53.5223,53.6146,98258.0
2021-09-20 12:40:00,58.1,58.13,57.96,58.01,169840.0,53.6146,53.6423,53.4854,53.5316,169840.0
2021-09-20 12:50:00,58.01,58.02,57.93,57.95,101427.0,53.5316,53.5408,53.4578,53.4762,101427.0
2021-09-20 13:00:00,57.95,58.01,57.82,57.83,190959.0,53.4762,53.5316,53.3562,53.3655,190959.0
2021-09-20 13:10:00,57.83,57.87,57.7,57.72,184974.0,53.3655,53.4024,53.2455,53.264,184974.0
2021-09-20 13:20:00,57.72,57.74,57.68,57.73,158529.0,53.264,53.2824,53.2271,53.2732,158529.0
2021-09-20 13:30:00,57.73,57.93,57.7,57.91,174527.0,53.2732,53.4578,53.2455,53.4393,174527.0
2021-09-20 13:40:00,57.9,58.07,57.89,58.03,463409.0,53.4301,53.5869,53.4208,53.55,463409.0
2021-09-20 13:50:00,58.03,58.2,58.02,58.06,297702.0,53.55,53.7069,53.5408,53.5777,297702.0
2021-09-20 14:00:00,58.06,58.08,57.99,58.01,211732.0,53.5777,53.5962,53.5131,53.5316,211732.0
2021-09-20 14:10:00,58.0,58.04,57.99,58.01,92518.0,53.5223,53.5593,53.5131,53.5316,92518.0
2021-09-20 14:20:00,58.01,58.03,57.98,58.03,197229.0,53.5316,53.55,53.5039,53.55,197229.0
2021-09-20 14:30:00,58.03,58.13,58.02,58.05,322194.0,53.55,53.6423,53.5408,53.5685,322194.0
2021-09-20 14:40:00,58.05,58.13,58.05,58.1,358352.0,53.5685,53.6423,53.5685,53.6146,358352.0
2021-09-20 14:50:00,58.09,58.13,58.05,58.05,159674.0,53.6054,53.6423,53.5685,53.5685,159674.0
2021-09-20 15:00:00,58.06,58.17,58.05,58.14,343840.0,53.5777,53.6792,53.5685,53.6515,343840.0
2021-09-20 15:10:00,58.14,58.17,57.93,57.96,393727.0,53.6515,53.6792,53.4578,53.4854,393727.0
2021-09-20 15:20:00,57.96,58.08,57.95,58.05,276840.0,53.4854,53.5962,53.4762,53.5685,276840.0
2021-09-20 15:30:00,58.05,58.2,58.05,58.06,393398.0,53.5685,53.7069,53.5685,53.5777,393398.0
2021-09-20 15:40:00,58.06,58.22,58.05,58.22,549658.0,53.5777,53.7254,53.5685,53.7254,549658.0
2021-09-20 15:50:00,58.22,58.6,58.22,58.51,1893438.0,53.7254,54.076,53.7254,53.993,1893438.0
2021-09-21 09:30:00,58.86,58.99,58.63,58.84,411362.0,54.316,54.4359,54.1037,54.2975,411362.0
2021-09-21 09:40:00,58.85,59.31,58.85,59.26,552181.0,54.3067,54.7312,54.3067,54.6851,552181.0
2021-09-21 09:50:00,59.28,59.41,59.09,59.1,411091.0,54.7035,54.8235,54.5282,54.5374,411091.0
2021-09-21 10:00:00,59.1,59.25,59.09,59.16,360387.0,54.5374,54.6758,54.5282,54.5928,360387.0
2021-09-21 10:10:00,59.16,59.29,59.08,59.17,314209.0,54.5928,54.7128,54.519,54.602,314209.0
2021-09-21 10:20:00,59.18,59.3,59.16,59.29,119151.0,54.6113,54.722,54.5928,54.7128,119151.0
2021-09-21 10:30:00,59.31,59.34,59.19,59.3,171361.0,54.7312,54.7589,54.6205,54.722,171361.0
2021-09-21 10:40:00,59.31,59.43,59.18,59.2,268355.0,54.7312,54.842,54.6113,54.6297,268355.0
2021-09-21 10:50:00,59.2,59.21,59.07,59.16,170587.0,54.6297,54.6389,54.5097,54.5928,170587.0
2021-09-21 11:00:00,59.17,59.17,59.04,59.16,191135.0,54.602,54.602,54.4821,54.5928,191135.0
2021-09-21 11:10:00,59.16,59.26,59.13,59.2,119054.0,54.5928,54.6851,54.5651,54.6297,119054.0
2021-09-21 11:20:00,59.19,59.3,59.18,59.28,157885.0,54.6205,54.722,54.6113,54.7035,157885.0
2021-09-21 11:30:00,59.29,59.4,59.27,59.34,84154.0,54.7128,54.8143,54.6943,54.7589,84154.0
2021-09-21 11:40:00,59.35,59.47,59.31,59.46,69673.0,54.7681,54.8789,54.7312,54.8696,69673.0
2021-09-21 11:50:00,59.47,59.49,59.31,59.33,76652.0,54.8789,54.8973,54.7312,54.7497,76652.0
2021-09-21 12:00:00,59.33,59.45,59.3,59.41,140992.0,54.7497,54.8604,54.722,54.8235,140992.0
2021-09-21 12:10:00,59.42,59.51,59.35,59.37,143872.0,54.8327,54.9158,54.7681,54.7866,143872.0
2021-09-21 12:20:00,59.38,59.41,59.31,59.32,189091.0,54.7958,54.8235,54.7312,54.7404,189091.0
2021-09-21 12:30:00,59.32,59.34,59.26,59.32,136185.0,54.7404,54.7589,54.6851,54.7404,136185.0
2021-09-21 12:40:00,59.32,59.33,59.19,59.2,89810.0,54.7404,54.7497,54.6205,54.6297,89810.0
2021-09-21 12:50:00,59.19,59.19,59.09,59.15,139491.0,54.6205,54.6205,54.5282,54.5836,139491.0
2021-09-21 13:00:00,59.14,59.14,59.03,59.06,93412.0,54.5743,54.5743,54.4728,54.5005,93412.0
2021-09-21 13:10:00,59.05,59.09,59.03,59.09,47914.0,54.4913,54.5282,54.4728,54.5282,47914.0
2021-09-21 13:20:00,59.09,59.11,59.0,59.04,62854.0,54.5282,54.5467,54.4451,54.4821,62854.0
2021-09-21 13:30:00,59.04,59.04,58.98,59.02,61447.0,54.4821,54.4821,54.4267,54.4636,61447.0
2021-09-21 13:40:00,59.02,59.08,58.96,58.97,95507.0,54.4636,54.519,54.4082,54.4175,95507.0
2021-09-21 13:50:00,58.97,59.0,58.86,58.92,131877.0,54.4175,54.4451,54.316,54.3713,131877.0
2021-09-21 14:00:00,58.92,58.97,58.89,58.94,104301.0,54.3713,54.4175,54.3436,54.3898,104301.0
2021-09-21 14:10:00,58.93,59.05,58.91,59.01,168379.0,54.3806,54.4913,54.3621,54.4544,168379.0
2021-09-21 14:20:00,59.0,59.06,59.0,59.01,76536.0,54.4451,54.5005,54.4451,54.4544,76536.0
2021-09-21 14:30:00,59.02,59.15,59.02,59.05,96826.0,54.4636,54.5836,54.4636,54.4913,96826.0
2021-09-21 14:40:00,59.06,59.08,59.0,59.04,50043.0,54.5005,54.519,54.4451,54.4821,50043.0
2021-09-21 14:50:00,59.05,59.15,59.04,59.06,90032.0,54.4913,54.5836,54.4821,54.5005,90032.0
2021-09-21 15:00:00,59.06,59.12,59.03,59.04,116621.0,54.5005,54.5559,54.4728,54.4821,116621.0
2021-09-21 15:10:00,59.04,59.22,59.02,59.13,224789.0,54.4821,54.6482,54.4636,54.5651,224789.0
2021-09-21 15:20:00,59.14,59.22,59.13,59.18,117518.0,54.5743,54.6482,54.5651,54.6113,117518.0
2021-09-21 15:30:00,59.18,59.23,59.15,59.22,242122.0,54.6113,54.6574,54.5836,54.6482,242122.0
2021-09-21 15:40:00,59.22,59.27,59.19,59.2,321011.0,54.6482,54.6943,54.6205,54.6297,321011.0
2021-09-21 15:50:00,59.21,59.23,59.1,59.13,722550.0,54.6389,54.6574,54.5374,54.5651,722550.0
2021-09-22 09:30:00,58.67,58.75,58.35,58.38,315118.0,54.1406,54.2144,53.8453,53.873,315118.0
2021-09-22 09:40:00,58.38,58.46,58.24,58.24,242868.0,53.873,53.9468,53.7438,53.7438,242868.0
2021-09-22 09:50:00,58.24,58.51,58.21,58.45,181050.0,53.7438,53.993,53.7161,53.9376,181050.0
2021-09-22 10:00:00,58.47,58.64,58.43,58.54,117021.0,53.9561,54.1129,53.9192,54.0207,117021.0
2021-09-22 10:10:00,58.55,58.61,58.47,58.61,121637.0,54.0299,54.0853,53.9561,54.0853,121637.0
2021-09-22 10:20:00,58.63,58.77,58.6,58.74,86003.0,54.1037,54.2329,54.076,54.2052,86003.0
2021-09-22 10:30:00,58.75,58.81,58.7,58.75,91321.0,54.2144,54.2698,54.1683,54.2144,91321.0
2021-09-22 10:40:00,58.76,58.8,58.58,58.66,118061.0,54.2237,54.2606,54.0576,54.1314,118061.0
2021-09-22 10:50:00,58.65,58.68,58.59,58.61,129034.0,54.1222,54.1499,54.0668,54.0853,129034.0
2021-09-22 11:00:00,58.61,58.78,58.6,58.77,69006.0,54.0853,54.2421,54.076,54.2329,69006.0
2021-09-22 11:10:00,58.76,58.79,58.64,58.66,91206.0,54.2237,54.2514,54.1129,54.1314,91206.0
2021-09-22 11:20:00,58.67,58.8,58.66,58.76,158955.0,54.1406,54.2606,54.1314,54.2237,158955.0
2021-09-22 11:30:00,58.76,58.93,58.75,58.92,110370.0,54.2237,54.3806,54.2144,54.3713,110370.0
2021-09-22 11:40:00,58.92,59.03,58.92,58.99,121948.0,54.3713,54.4728,54.3713,54.4359,121948.0
2021-09-22 11:50:00,58.97,59.08,58.97,59.03,93710.0,54.4175,54.519,54.4175,54.4728,93710.0
2021-09-22 12:00:00,59.02,59.07,58.99,59.05,46066.0,54.4636,54.5097,54.4359,54.4913,46066.0
2021-09-22 12:10:00,59.05,59.06,59.01,59.03,43738.0,54.4913,54.5005,54.4544,54.4728,43738.0
2021-09-22 12:20:00,59.03,59.05,58.98,59.0,58920.0,54.4728,54.4913,54.4267,54.4451,58920.0
2021-09-22 12:30:00,59.0,59.03,58.98,58.98,43207.0,54.4451,54.4728,54.4267,54.4267,43207.0
2021-09-22 12:40:00,58.99,59.0,58.91,58.93,36355.0,54.4359,54.4451,54.3621,54.3806,36355.0
2021-09-22 12:50:00,58.93,58.95,58.89,58.93,68156.0,54.3806,54.399,54.3436,54.3806,68156.0
2021-09-22 13:00:00,58.92,58.95,58.9,58.92,42827.0,54.3713,54.399,54.3529,54.3713,42827.0
2021-09-22 13:10:00,58.92,58.93,58.9,58.9,31817.0,54.3713,54.3806,54.3529,54.3529,31817.0
2021-09-22 13:20:00,58.9,58.95,58.85,58.86,129103.0,54.3529,54.399,54.3067,54.316,129103.0
2021-09-22 13:30:00,58.86,58.9,58.83,58.89,209477.0,54.316,54.3529,54.2883,54.3436,209477.0
2021-09-22 13:40:00,58.89,58.9,58.76,58.77,81639.0,54.3436,54.3529,54.2237,54.2329,81639.0
2021-09-22 13:50:00,58.77,58.78,58.71,58.72,36970.0,54.2329,54.2421,54.1775,54.1868,36970.0
2021-09-22 14:00:00,58.72,58.93,58.67,58.89,152621.0,54.1868,54.3806,54.1406,54.3436,152621.0
2021-09-22 14:10:00,58.9,59.03,58.89,59.0,114728.0,54.3529,54.4728,54.3436,54.4451,114728.0
2021-09-22 14:20:00,59.01,59.03,58.89,58.94,191453.0,54.4544,54.4728,54.3436,54.3898,191453.0
2021-09-22 14:30:00,58.95,59.01,58.8,58.82,101911.0,54.399,54.4544,54.2606,54.279,101911.0
2021-09-22 14:40:00,58.81,58.89,58.78,58.78,104019.0,54.2698,54.3436,54.2421,54.2421,104019.0
2021-09-22 14:50:00,58.77,58.85,58.73,58.8,85297.0,54.2329,54.3067,54.196,54.2606,85297.0
2021-09-22 15:00:00,58.8,58.82,58.74,58.82,80807.0,54.2606,54.279,54.2052,54.279,80807.0
2021-09-22 15:10:00,58.82,58.9,58.78,58.9,118613.0,54.279,54.3529,54.2421,54.3529,118613.0
2021-09-22 15:20:00,58.89,58.96,58.86,58.88,135243.0,54.3436,54.4082,54.316,54.3344,135243.0
2021-09-22 15:30:00,58.88,58.89,58.72,58.79,99139.0,54.3344,54.3436,54.1868,54.2514,99139.0
2021-09-22 15:40:00,58.79,58.81,58.71,58.73,172286.0,54.2514,54.2698,54.1775,54.196,172286.0
2021-09-22 15:50:00,58.73,58.83,58.71,58.75,682734.0,54.196,54.2883,54.1775,54.2144,682734.0
2021-09-23 09:30:00,59.24,59.54,59.24,59.47,235335.0,54.6666,54.9435,54.6666,54.8789,235335.0
2021-09-23 09:40:00,59.47,59.53,59.29,59.38,103929.0,54.8789,54.9342,54.7128,54.7958,103929.0
2021-09-23 09:50:00,59.38,59.54,59.29,59.53,189683.0,54.7958,54.9435,54.7128,54.9342,189683.0
2021-09-23 10:00:00,59.53,59.59,59.47,59.55,293291.0,54.9342,54.9896,54.8789,54.9527,293291.0
2021-09-23 10:10:00,59.54,59.58,59.48,59.52,103016.0,54.9435,54.9804,54.8881,54.925,103016.0
2021-09-23 10:20:00,59.53,59.56,59.49,59.51,75387.0,54.9342,54.9619,54.8973,54.9158,75387.0
2021-09-23 10:30:00,59.5,59.6,59.49,59.53,173829.0,54.9065,54.9988,54.8973,54.9342,173829.0
2021-09-23 10:40:00,59.52,59.66,59.48,59.62,102181.0,54.925,55.0542,54.8881,55.0173,102181.0
2021-09-23 10:50:00,59.62,59.74,59.62,59.73,125176.0,55.0173,55.128,55.0173,55.1188,125176.0
2021-09-23 11:00:00,59.73,59.76,59.61,59.62,180429.0,55.1188,55.1465,55.0081,55.0173,180429.0
2021-09-23 11:10:00,59.61,59.63,59.45,59.47,161311.0,55.0081,55.0265,54.8604,54.8789,161311.0
2021-09-23 11:20:00,59.47,59.49,59.39,59.48,76869.0,54.8789,54.8973,54.805,54.8881,76869.0
2021-09-23 11:30:00,59.48,59.6,59.45,59.46,90441.0,54.8881,54.9988,54.8604,54.8696,90441.0
2021-09-23 11:40:00,59.45,59.48,59.42,59.48,29218.0,54.8604,54.8881,54.8327,54.8881,29218.0
2021-09-23 11:50:00,59.48,59.58,59.45,59.49,133827.0,54.8881,54.9804,54.8604,54.8973,133827.0
2021-09-23 12:00:00,59.5,59.53,59.45,59.46,38993.0,54.9065,54.9342,54.8604,54.8696,38993.0
2021-09-23 12:10:00,59.46,59.48,59.44,59.47,47945.0,54.8696,54.8881,54.8512,54.8789,47945.0
2021-09-23 12:20:00,59.47,59.48,59.44,59.46,34392.0,54.8789,54.8881,54.8512,54.8696,34392.0
2021-09-23 12:30:00,59.46,59.5,59.45,59.47,31789.0,54.8696,54.9065,54.8604,54.8789,31789.0
2021-09-23 12:40:00,59.47,59.49,59.39,59.42,73516.0,54.8789,54.8973,54.805,54.8327,73516.0
2021-09-23 12:50:00,59.43,59.48,59.41,59.47,100993.0,54.842,54.8881,54.8235,54.8789,100993.0
2021-09-23 13:00:00,59.46,59.56,59.45,59.56,111656.0,54.8696,54.9619,54.8604,54.9619,111656.0
2021-09-23 13:10:00,59.55,59.55,59.49,59.5,46888.0,54.9527,54.9527,54.8973,54.9065,46888.0
2021-09-23 13:20:00,59.5,59.51,59.44,59.46,65987.0,54.9065,54.9158,54.8512,54.8696,65987.0
2021-09-23 13:30:00,59.46,59.49,59.44,59.45,73684.0,54.8696,54.8973,54.8512,54.8604,73684.0
2021-09-23 13:40:00,59.46,59.48,59.44,59.44,76523.0,54.8696,54.8881,54.8512,54.8512,76523.0
2021-09-23 13:50:00,59.45,59.48,59.44,59.45,80274.0,54.8604,54.8881,54.8512,54.8604,80274.0
2021-09-23 14:00:00,59.45,59.46,59.4,59.41,67287.0,54.8604,54.8696,54.8143,54.8235,67287.0
2021-09-23 14:10:00,59.41,59.41,59.34,59.4,63292.0,54.8235,54.8235,54.7589,54.8143,63292.0
2021-09-23 14:20:00,59.4,59.42,59.36,59.4,99747.0,54.8143,54.8327,54.7774,54.8143,99747.0
2021-09-23 14:30:00,59.4,59.43,59.39,59.42,64985.0,54.8143,54.842,54.805,54.8327,64985.0
2021-09-23 14:40:00,59.41,59.43,59.39,59.4,57295.0,54.8235,54.842,54.805,54.8143,57295.0
2021-09-23 14:50:00,59.4,59.42,59.39,59.41,52424.0,54.8143,54.8327,54.805,54.8235,52424.0
2021-09-23 15:00:00,59.41,59.48,59.4,59.46,64802.0,54.8235,54.8881,54.8143,54.8696,64802.0
2021-09-23 15:10:00,59.47,59.52,59.44,59.51,73991.0,54.8789,54.925,54.8512,54.9158,73991.0
2021-09-23 15:20:00,59.51,59.56,59.51,59.54,141404.0,54.9158,54.9619,54.9158,54.9435,141404.0
2021-09-23 15:30:00,59.54,59.57,59.53,59.53,87743.0,54.9435,54.9711,54.9342,54.9342,87743.0
2021-09-23 15:40:00,59.54,59.54,59.45,59.51,218607.0,54.9435,54.9435,54.8604,54.9158,218607.0
2021-09-23 15:50:00,59.52,59.52,59.43,59.49,397255.0,54.925,54.925,54.842,54.8973,397255.0
2021-09-24 09:30:00,60.96,61.23,60.9,61.2,1068717.0,56.2538,56.503,56.1985,56.4753,1068717.0
2021-09-24 09:40:00,61.19,61.28,61.12,61.26,646777.0,56.4661,56.5491,56.4015,56.5307,646777.0
2021-09-24 09:50:00,61.27,61.3,61.04,61.13,556375.0,56.5399,56.5676,56.3277,56.4107,556375.0
2021-09-24 10:00:00,61.13,61.25,61.09,61.11,272596.0,56.4107,56.5214,56.3738,56.3923,272596.0
2021-09-24 10:10:00,61.1,61.16,61.04,61.06,289754.0,56.383,56.4384,56.3277,56.3461,289754.0
2021-09-24 10:20:00,61.05,61.1,60.72,60.74,512245.0,56.3369,56.383,56.0324,56.0508,512245.0
2021-09-24 10:30:00,60.73,60.91,60.68,60.88,263314.0,56.0416,56.2077,55.9955,56.18,263314.0
2021-09-24 10:40:00,60.88,60.93,60.74,60.75,264425.0,56.18,56.2262,56.0508,56.06,264425.0
2021-09-24 10:50:00,60.75,60.77,60.65,60.68,281448.0,56.06,56.0785,55.9678,55.9955,281448.0
2021-09-24 11:00:00,60.68,60.78,60.5,60.5,218695.0,55.9955,56.0877,55.8293,55.8293,218695.0
2021-09-24 11:10:00,60.48,60.55,60.36,60.41,221235.0,55.8109,55.8755,55.7002,55.7463,221235.0
2021-09-24 11:20:00,60.4,60.46,60.34,60.37,310926.0,55.7371,55.7924,55.6817,55.7094,310926.0
2021-09-24 11:30:00,60.38,60.5,60.29,60.3,231623.0,55.7186,55.8293,55.6356,55.6448,231623.0
2021-09-24 11:40:00,60.3,60.39,60.29,60.32,80799.0,55.6448,55.7278,55.6356,55.6632,80799.0
2021-09-24 11:50:00,60.31,60.37,60.28,60.31,283925.0,55.654,55.7094,55.6263,55.654,283925.0
2021-09-24 12:00:00,60.32,60.38,60.3,60.36,383597.0,55.6632,55.7186,55.6448,55.7002,383597.0
2021-09-24 12:10:00,60.37,60.44,60.32,60.38,103891.0,55.7094,55.774,55.6632,55.7186,103891.0
2021-09-24 12:20:00,60.37,60.39,60.24,60.25,130140.0,55.7094,55.7278,55.5894,55.5986,130140.0
2021-09-24 12:30:00,60.26,60.29,60.24,60.29,71334.0,55.6079,55.6356,55.5894,55.6356,71334.0
2021-09-24 12:40:00,60.29,60.34,60.28,60.3,46927.0,55.6356,55.6817,55.6263,55.6448,46927.0
2021-09-24 12:50:00,60.3,60.31,60.27,60.28,51232.0,55.6448,55.654,55.6171,55.6263,51232.0
2021-09-24 13:00:00,60.28,60.32,60.27,60.3,55962.0,55.6263,55.6632,55.6171,55.6448,55962.0
2021-09-24 13:10:00,60.31,60.34,60.28,60.29,94064.0,55.654,55.6817,55.6263,55.6356,94064.0
2021-09-24 13:20:00,60.29,60.34,60.28,60.32,71158.0,55.6356,55.6817,55.6263,55.6632,71158.0
2021-09-24 13:30:00,60.32,60.34,60.26,60.28,111795.0,55.6632,55.6817,55.6079,55.6263,111795.0
2021-09-24 13:40:00,60.28,60.36,60.27,60.35,95239.0,55.6263,55.7002,55.6171,55.6909,95239.0
2021-09-24 13:50:00,60.35,60.37,60.33,60.35,51234.0,55.6909,55.7094,55.6725,55.6909,51234.0
2021-09-24 14:00:00,60.35,60.41,60.35,60.4,66157.0,55.6909,55.7463,55.6909,55.7371,66157.0
2021-09-24 14:10:00,60.4,60.42,60.32,60.36,63963.0,55.7371,55.7555,55.6632,55.7002,63963.0
2021-09-24 14:20:00,60.37,60.38,60.34,60.37,33966.0,55.7094,55.7186,55.6817,55.7094,33966.0
2021-09-24 14:30:00,60.36,60.4,60.35,60.39,37919.0,55.7002,55.7371,55.6909,55.7278,37919.0
2021-09-24 14:40:00,60.4,60.41,60.37,60.4,128639.0,55.7371,55.7463,55.7094,55.7371,128639.0
2021-09-24 14:50:00,60.4,60.47,60.39,60.47,84442.0,55.7371,55.8017,55.7278,55.8017,84442.0
2021-09-24 15:00:00,60.47,60.49,60.45,60.47,119515.0,55.8017,55.8201,55.7832,55.8017,119515.0
2021-09-24 15:10:00,60.47,60.49,60.45,60.48,70317.0,55.8017,55.8201,55.7832,55.8109,70317.0
2021-09-24 15:20:00,60.49,60.55,60.49,60.51,89424.0,55.8201,55.8755,55.8201,55.8386,89424.0
2021-09-24 15:30:00,60.51,60.53,60.42,60.44,137319.0,55.8386,55.857,55.7555,55.774,137319.0
2021-09-24 15:40:00,60.44,60.52,60.44,60.48,274896.0,55.774,55.8478,55.774,55.8109,274896.0
2021-09-24 15:50:00,60.47,60.5,60.35,60.36,429777.0,55.8017,55.8293,55.6909,55.7002,429777.0
2021-09-27 09:30:00,59.46,59.54,59.04,59.12,313946.0,54.8696,54.9435,54.4821,54.5559,313946.0
2021-09-27 09:40:00,59.1,59.22,59.01,59.17,145244.0,54.5374,54.6482,54.4544,54.602,145244.0
2021-09-27 09:50:00,59.16,59.19,59.01,59.11,123183.0,54.5928,54.6205,54.4544,54.5467,123183.0
2021-09-27 10:00:00,59.1,59.11,58.82,58.84,110583.0,54.5374,54.5467,54.279,54.2975,110583.0
2021-09-27 10:10:00,58.81,59.25,58.81,59.24,241985.0,54.2698,54.6758,54.2698,54.6666,241985.0
2021-09-27 10:20:00,59.24,59.33,59.03,59.04,228868.0,54.6666,54.7497,54.4728,54.4821,228868.0
2021-09-27 10:30:00,59.04,59.12,59.0,59.07,192510.0,54.4821,54.5559,54.4451,54.5097,192510.0
2021-09-27 10:40:00,59.06,59.06,58.98,59.0,187160.0,54.5005,54.5005,54.4267,54.4451,187160.0
2021-09-27 10:50:00,58.99,58.99,58.74,58.77,105861.0,54.4359,54.4359,54.2052,54.2329,105861.0
2021-09-27 11:00:00,58.77,58.9,58.72,58.72,128094.0,54.2329,54.3529,54.1868,54.1868,128094.0
2021-09-27 11:10:00,58.73,58.85,58.73,58.83,105083.0,54.196,54.3067,54.196,54.2883,105083.0
2021-09-27 11:20:00,58.82,58.83,58.6,58.6,110926.0,54.279,54.2883,54.076,54.076,110926.0
2021-09-27 11:30:00,58.61,58.73,58.6,58.71,86215.0,54.0853,54.196,54.076,54.1775,86215.0
2021-09-27 11:40:00,58.72,58.74,58.56,58.57,63599.0,54.1868,54.2052,54.0391,54.0483,63599.0
2021-09-27 11:50:00,58.58,58.61,58.54,58.55,42438.0,54.0576,54.0853,54.0207,54.0299,42438.0
2021-09-27 12:00:00,58.54,58.6,58.52,58.57,80710.0,54.0207,54.076,54.0022,54.0483,80710.0
2021-09-27 12:10:00,58.59,58.64,58.59,58.64,69165.0,54.0668,54.1129,54.0668,54.1129,69165.0
2021-09-27 12:20:00,58.64,58.66,58.61,58.66,48883.0,54.1129,54.1314,54.0853,54.1314,48883.0
2021-09-27 12:30:00,58.66,58.66,58.58,58.61,53744.0,54.1314,54.1314,54.0576,54.0853,53744.0
2021-09-27 12:40:00,58.6,58.65,58.59,58.62,58754.0,54.076,54.1222,54.0668,54.0945,58754.0
2021-09-27 12:50:00,58.62,58.68,58.6,58.66,50155.0,54.0945,54.1499,54.076,54.1314,50155.0
2021-09-27 13:00:00,58.66,58.75,58.61,58.75,55503.0,54.1314,54.2144,54.0853,54.2144,55503.0
2021-09-27 13:10:00,58.76,58.88,58.76,58.88,61877.0,54.2237,54.3344,54.2237,54.3344,61877.0
2021-09-27 13:20:00,58.87,58.97,58.86,58.96,80050.0,54.3252,54.4175,54.316,54.4082,80050.0
2021-09-27 13:30:00,58.97,58.98,58.93,58.95,122705.0,54.4175,54.4267,54.3806,54.399,122705.0
2021-09-27 13:40:00,58.95,58.96,58.85,58.88,55024.0,54.399,54.4082,54.3067,54.3344,55024.0
2021-09-27 13:50:00,58.88,58.92,58.87,58.89,113632.0,54.3344,54.3713,54.3252,54.3436,113632.0
2021-09-27 14:00:00,58.88,58.9,58.74,58.78,96312.0,54.3344,54.3529,54.2052,54.2421,96312.0
2021-09-27 14:10:00,58.78,58.86,58.76,58.85,73828.0,54.2421,54.316,54.2237,54.3067,73828.0
2021-09-27 14:20:00,58.86,58.86,58.81,58.84,80903.0,54.316,54.316,54.2698,54.2975,80903.0
2021-09-27 14:30:00,58.84,58.87,58.76,58.77,43259.0,54.2975,54.3252,54.2237,54.2329,43259.0
2021-09-27 14:40:00,58.77,58.8,58.73,58.75,58207.0,54.2329,54.2606,54.196,54.2144,58207.0
2021-09-27 14:50:00,58.75,58.77,58.72,58.75,48771.0,54.2144,54.2329,54.1868,54.2144,48771.0
2021-09-27 15:00:00,58.76,58.78,58.71,58.73,57633.0,54.2237,54.2421,54.1775,54.196,57633.0
2021-09-27 15:10:00,58.73,58.78,58.72,58.75,61872.0,54.196,54.2421,54.1868,54.2144,61872.0
2021-09-27 15:20:00,58.76,58.79,58.73,58.76,70289.0,54.2237,54.2514,54.196,54.2237,70289.0
2021-09-27 15:30:00,58.76,58.79,58.73,58.73,93383.0,54.2237,54.2514,54.196,54.196,93383.0
2021-09-27 15:40:00,58.73,58.8,58.72,58.74,154202.0,54.196,54.2606,54.1868,54.2052,154202.0
2021-09-27 15:50:00,58.73,58.73,58.65,58.72,279366.0,54.196,54.196,54.1222,54.1868,279366.0
2021-09-28 09:30:00,58.39,58.39,57.81,57.82,488750.0,53.8822,53.8822,53.347,53.3562,488750.0
2021-09-28 09:40:00,57.81,57.9,57.63,57.64,275959.0,53.347,53.4301,53.1809,53.1901,275959.0
2021-09-28 09:50:00,57.63,57.69,57.5,57.63,138980.0,53.1809,53.2363,53.0609,53.1809,138980.0
2021-09-28 10:00:00,57.63,57.63,57.32,57.33,172347.0,53.1809,53.1809,52.8948,52.9041,172347.0
2021-09-28 10:10:00,57.32,57.41,57.23,57.26,219126.0,52.8948,52.9779,52.8118,52.8395,219126.0
2021-09-28 10:20:00,57.27,57.36,57.18,57.29,170360.0,52.8487,52.9318,52.7657,52.8672,170360.0
2021-09-28 10:30:00,57.29,57.37,57.22,57.28,245895.0,52.8672,52.941,52.8026,52.8579,245895.0
2021-09-28 10:40:00,57.28,57.33,57.18,57.19,155857.0,52.8579,52.9041,52.7657,52.7749,155857.0
2021-09-28 10:50:00,57.18,57.25,57.1,57.15,103670.0,52.7657,52.8302,52.6918,52.738,103670.0
2021-09-28 11:00:00,57.15,57.24,57.13,57.19,109496.0,52.738,52.821,52.7195,52.7749,109496.0
2021-09-28 11:10:00,57.19,57.25,57.14,57.23,100929.0,52.7749,52.8302,52.7287,52.8118,100929.0
2021-09-28 11:20:00,57.23,57.29,57.21,57.24,86830.0,52.8118,52.8672,52.7933,52.821,86830.0
2021-09-28 11:30:00,57.24,57.33,57.17,57.31,182053.0,52.821,52.9041,52.7564,52.8856,182053.0
2021-09-28 11:40:00,57.3,57.35,57.28,57.34,95580.0,52.8764,52.9225,52.8579,52.9133,95580.0
2021-09-28 11:50:00,57.34,57.41,57.3,57.37,74185.0,52.9133,52.9779,52.8764,52.941,74185.0
2021-09-28 12:00:00,57.38,57.44,57.35,57.39,72554.0,52.9502,53.0056,52.9225,52.9594,72554.0
2021-09-28 12:10:00,57.39,57.43,57.36,57.38,52649.0,52.9594,52.9964,52.9318,52.9502,52649.0
2021-09-28 12:20:00,57.37,57.41,57.34,57.4,52869.0,52.941,52.9779,52.9133,52.9687,52869.0
2021-09-28 12:30:00,57.39,57.39,57.3,57.35,53329.0,52.9594,52.9594,52.8764,52.9225,53329.0
2021-09-28 12:40:00,57.35,57.41,57.32,57.38,79217.0,52.9225,52.9779,52.8948,52.9502,79217.0
2021-09-28 12:50:00,57.38,57.45,57.37,57.38,59056.0,52.9502,53.0148,52.941,52.9502,59056.0
2021-09-28 13:00:00,57.38,57.41,57.35,57.36,47122.0,52.9502,52.9779,52.9225,52.9318,47122.0
2021-09-28 13:10:00,57.36,57.46,57.36,57.43,56954.0,52.9318,53.024,52.9318,52.9964,56954.0
2021-09-28 13:20:00,57.44,57.57,57.43,57.52,61552.0,53.0056,53.1255,52.9964,53.0794,61552.0
2021-09-28 13:30:00,57.53,57.53,57.46,57.49,42370.0,53.0886,53.0886,53.024,53.0517,42370.0
2021-09-28 13:40:00,57.49,57.55,57.47,57.47,64995.0,53.0517,53.1071,53.0333,53.0333,64995.0
2021-09-28 13:50:00,57.48,57.48,57.44,57.44,33670.0,53.0425,53.0425,53.0056,53.0056,33670.0
2021-09-28 14:00:00,57.44,57.46,57.4,57.45,84024.0,53.0056,53.024,52.9687,53.0148,84024.0
2021-09-28 14:10:00,57.46,57.55,57.41,57.54,186989.0,53.024,53.1071,52.9779,53.0979,186989.0
2021-09-28 14:20:00,57.54,57.6,57.53,57.59,74733.0,53.0979,53.1532,53.0886,53.144,74733.0
2021-09-28 14:30:00,57.59,57.59,57.5,57.55,62753.0,53.144,53.144,53.0609,53.1071,62753.0
2021-09-28 14:40:00,57.57,57.63,57.54,57.61,60749.0,53.1255,53.1809,53.0979,53.1625,60749.0
2021-09-28 14:50:00,57.62,57.7,57.6,57.7,57290.0,53.1717,53.2455,53.1532,53.2455,57290.0
2021-09-28 15:00:00,57.69,57.8,57.68,57.76,94913.0,53.2363,53.3378,53.2271,53.3009,94913.0
2021-09-28 15:10:00,57.75,57.78,57.71,57.71,71396.0,53.2916,53.3193,53.2547,53.2547,71396.0
2021-09-28 15:20:00,57.71,57.78,57.68,57.69,434674.0,53.2547,53.3193,53.2271,53.2363,434674.0
2021-09-28 15:30:00,57.69,57.8,57.68,57.73,169777.0,53.2363,53.3378,53.2271,53.2732,169777.0
2021-09-28 15:40:00,57.73,57.8,57.63,57.64,151507.0,53.2732,53.3378,53.1809,53.1901,151507.0
2021-09-28 15:50:00,57.62,57.67,57.56,57.63,482671.0,53.1717,53.2178,53.1163,53.1809,482671.0
2021-09-29 09:30:00,58.97,59.16,58.78,58.88,468352.0,54.4175,54.5928,54.2421,54.3344,468352.0
2021-09-29 09:40:00,58.88,58.96,58.73,58.9,512705.0,54.3344,54.4082,54.196,54.3529,512705.0
2021-09-29 09:50:00,58.9,59.21,58.85,59.16,150339.0,54.3529,54.6389,54.3067,54.5928,150339.0
2021-09-29 10:00:00,59.16,59.3,59.15,59.22,122491.0,54.5928,54.722,54.5836,54.6482,122491.0
2021-09-29 10:10:00,59.22,59.26,59.15,59.18,168587.0,54.6482,54.6851,54.5836,54.6113,168587.0
2021-09-29 10:20:00,59.17,59.3,59.13,59.14,120142.0,54.602,54.722,54.5651,54.5743,120142.0
2021-09-29 10:30:00,59.13,59.24,59.05,59.16,224503.0,54.5651,54.6666,54.4913,54.5928,224503.0
2021-09-29 10:40:00,59.16,59.26,59.09,59.22,233261.0,54.5928,54.6851,54.5282,54.6482,233261.0
2021-09-29 10:50:00,59.21,59.22,59.06,59.13,160778.0,54.6389,54.6482,54.5005,54.5651,160778.0
2021-09-29 11:00:00,59.14,59.19,59.09,59.14,219337.0,54.5743,54.6205,54.5282,54.5743,219337.0
2021-09-29 11:10:00,59.13,59.41,59.1,59.4,432415.0,54.5651,54.8235,54.5374,54.8143,432415.0
2021-09-29 11:20:00,59.39,59.46,59.29,59.34,206556.0,54.805,54.8696,54.7128,54.7589,206556.0
2021-09-29 11:30:00,59.34,59.38,59.23,59.23,124481.0,54.7589,54.7958,54.6574,54.6574,124481.0
2021-09-29 11:40:00,59.23,59.32,59.18,59.3,44122.0,54.6574,54.7404,54.6113,54.722,44122.0
2021-09-29 11:50:00,59.3,59.33,59.25,59.33,43723.0,54.722,54.7497,54.6758,54.7497,43723.0
2021-09-29 12:00:00,59.33,59.43,59.32,59.43,55896.0,54.7497,54.842,54.7404,54.842,55896.0
2021-09-29 12:10:00,59.43,59.44,59.33,59.37,40223.0,54.842,54.8512,54.7497,54.7866,40223.0
2021-09-29 12:20:00,59.37,59.41,59.32,59.37,58631.0,54.7866,54.8235,54.7404,54.7866,58631.0
2021-09-29 12:30:00,59.37,59.39,59.29,59.36,76090.0,54.7866,54.805,54.7128,54.7774,76090.0
2021-09-29 12:40:00,59.36,59.43,59.35,59.43,62186.0,54.7774,54.842,54.7681,54.842,62186.0
2021-09-29 12:50:00,59.42,59.48,59.4,59.43,56074.0,54.8327,54.8881,54.8143,54.842,56074.0
2021-09-29 13:00:00,59.43,59.46,59.33,59.4,118456.0,54.842,54.8696,54.7497,54.8143,118456.0
2021-09-29 13:10:00,59.4,59.4,59.35,59.36,51607.0,54.8143,54.8143,54.7681,54.7774,51607.0
2021-09-29 13:20:00,59.36,59.37,59.28,59.33,46453.0,54.7774,54.7866,54.7035,54.7497,46453.0
2021-09-29 13:30:00,59.33,59.39,59.3,59.38,91669.0,54.7497,54.805,54.722,54.7958,91669.0
2021-09-29 13:40:00,59.37,59.46,59.35,59.42,104888.0,54.7866,54.8696,54.7681,54.8327,104888.0
2021-09-29 13:50:00,59.42,59.53,59.41,59.52,171723.0,54.8327,54.9342,54.8235,54.925,171723.0
2021-09-29 14:00:00,59.53,59.68,59.52,59.67,63223.0,54.9342,55.0727,54.925,55.0634,63223.0
2021-09-29 14:10:00,59.68,59.71,59.63,59.68,88600.0,55.0727,55.1003,55.0265,55.0727,88600.0
2021-09-29 14:20:00,59.68,59.71,59.63,59.7,73583.0,55.0727,55.1003,55.0265,55.0911,73583.0
2021-09-29 14:30:00,59.71,59.79,59.7,59.79,105520.0,55.1003,55.1742,55.0911,55.1742,105520.0
2021-09-29 14:40:00,59.79,59.86,59.77,59.8,157573.0,55.1742,55.2388,55.1557,55.1834,157573.0
2021-09-29 14:50:00,59.8,59.85,59.79,59.82,111300.0,55.1834,55.2295,55.1742,55.2018,111300.0
2021-09-29 15:00:00,59.82,59.82,59.74,59.79,94154.0,55.2018,55.2018,55.128,55.1742,94154.0
2021-09-29 15:10:00,59.79,59.81,59.78,59.8,52486.0,55.1742,55.1926,55.1649,55.1834,52486.0
2021-09-29 15:20:00,59.8,59.82,59.68,59.76,216126.0,55.1834,55.2018,55.0727,55.1465,216126.0
2021-09-29 15:30:00,59.76,59.77,59.7,59.73,122701.0,55.1465,55.1557,55.0911,55.1188,122701.0
2021-09-29 15:40:00,59.73,59.76,59.71,59.74,252269.0,55.1188,55.1465,55.1003,55.128,252269.0
2021-09-29 15:50:00,59.73,59.75,59.4,59.68,696458.0,55.1188,55.1372,54.8143,55.0727,696458.0
2021-09-30 09:30:00,59.94,60.27,59.94,60.13,267824.0,55.3126,55.6171,55.3126,55.4879,267824.0
2021-09-30 09:40:00,60.13,60.32,60.07,60.3,175934.0,55.4879,55.6632,55.4325,55.6448,175934.0
2021-09-30 09:50:00,60.31,60.45,60.28,60.32,557266.0,55.654,55.7832,55.6263,55.6632,557266.0
2021-09-30 10:00:00,60.3,60.36,60.05,60.14,478211.0,55.6448,55.7002,55.4141,55.4971,478211.0
2021-09-30 10:10:00,60.15,60.32,60.1,60.27,161962.0,55.5064,55.6632,55.4602,55.6171,161962.0
2021-09-30 10:20:00,60.27,60.37,60.2,60.35,277566.0,55.6171,55.7094,55.5525,55.6909,277566.0
2021-09-30 10:30:00,60.34,60.39,60.29,60.31,170477.0,55.6817,55.7278,55.6356,55.654,170477.0
2021-09-30 10:40:00,60.31,60.35,60.24,60.27,209713.0,55.654,55.6909,55.5894,55.6171,209713.0
2021-09-30 10:50:00,60.27,60.32,60.04,60.09,206891.0,55.6171,55.6632,55.4049,55.451,206891.0
2021-09-30 11:00:00,60.08,60.22,60.05,60.22,162972.0,55.4418,55.571,55.4141,55.571,162972.0
2021-09-30 11:10:00,60.23,60.38,60.19,60.36,97912.0,55.5802,55.7186,55.5433,55.7002,97912.0
2021-09-30 11:20:00,60.35,60.48,60.3,60.47,266745.0,55.6909,55.8109,55.6448,55.8017,266745.0
2021-09-30 11:30:00,60.46,60.46,60.24,60.27,263025.0,55.7924,55.7924,55.5894,55.6171,263025.0
2021-09-30 11:40:00,60.26,60.29,60.16,60.19,117168.0,55.6079,55.6356,55.5156,55.5433,117168.0
2021-09-30 11:50:00,60.19,60.31,60.08,60.31,113995.0,55.5433,55.654,55.4418,55.654,113995.0
2021-09-30 12:00:00,60.31,60.34,60.1,60.11,127466.0,55.654,55.6817,55.4602,55.4695,127466.0
2021-09-30 12:10:00,60.1,60.17,60.07,60.12,131664.0,55.4602,55.5248,55.4325,55.4787,131664.0
2021-09-30 12:20:00,60.12,60.22,60.1,60.16,82405.0,55.4787,55.571,55.4602,55.5156,82405.0
2021-09-30 12:30:00,60.14,60.3,60.12,60.21,78541.0,55.4971,55.6448,55.4787,55.5617,78541.0
2021-09-30 12:40:00,60.2,60.2,60.12,60.15,73668.0,55.5525,55.5525,55.4787,55.5064,73668.0
2021-09-30 12:50:00,60.16,60.26,60.07,60.13,254292.0,55.5156,55.6079,55.4325,55.4879,254292.0
2021-09-30 13:00:00,60.13,60.3,60.12,60.3,52989.0,55.4879,55.6448,55.4787,55.6448,52989.0
2021-09-30 13:10:00,60.3,60.31,60.24,60.27,104607.0,55.6448,55.654,55.5894,55.6171,104607.0
2021-09-30 13:20:00,60.27,60.28,60.25,60.26,123261.0,55.6171,55.6263,55.5986,55.6079,123261.0
2021-09-30 13:30:00,60.26,60.31,60.23,60.31,78834.0,55.6079,55.654,55.5802,55.654,78834.0
2021-09-30 13:40:00,60.31,60.36,60.3,60.34,57103.0,55.654,55.7002,55.6448,55.6817,57103.0
2021-09-30 13:50:00,60.35,60.38,60.33,60.35,72345.0,55.6909,55.7186,55.6725,55.6909,72345.0
2021-09-30 14:00:00,60.35,60.44,60.34,60.43,70444.0,55.6909,55.774,55.6817,55.7648,70444.0
2021-09-30 14:10:00,60.43,60.43,60.36,60.37,87945.0,55.7648,55.7648,55.7002,55.7094,87945.0
2021-09-30 14:20:00,60.37,60.44,60.34,60.44,81676.0,55.7094,55.774,55.6817,55.774,81676.0
2021-09-30 14:30:00,60.45,60.49,60.43,60.45,75882.0,55.7832,55.8201,55.7648,55.7832,75882.0
2021-09-30 14:40:00,60.45,60.51,60.44,60.47,88472.0,55.7832,55.8386,55.774,55.8017,88472.0
2021-09-30 14:50:00,60.47,60.53,60.46,60.5,90845.0,55.8017,55.857,55.7924,55.8293,90845.0
2021-09-30 15:00:00,60.5,60.55,60.46,60.5,81674.0,55.8293,55.8755,55.7924,55.8293,81674.0
2021-09-30 15:10:00,60.5,60.55,60.48,60.48,96167.0,55.8293,55.8755,55.8109,55.8109,96167.0
2021-09-30 15:20:00,60.48,60.49,60.33,60.35,111246.0,55.8109,55.8201,55.6725,55.6909,111246.0
2021-09-30 15:30:00,60.35,60.51,60.33,60.4,326175.0,55.6909,55.8386,55.6725,55.7371,326175.0
2021-09-30 15:40:00,60.41,60.42,60.22,60.22,200488.0,55.7463,55.7555,55.571,55.571,200488.0
2021-09-30 15:50:00,60.22,60.22,60.01,60.05,556767.0,55.571,55.571,55.3772,55.4141,556767.0
2021-10-01 09:30:00,59.29,59.43,58.84,58.84,406011.0,54.7128,54.842,54.2975,54.2975,406011.0
2021-10-01 09:40:00,58.84,59.05,58.69,59.02,197529.0,54.2975,54.4913,54.1591,54.4636,197529.0
2021-10-01 09:50:00,59.02,59.03,58.82,59.03,183341.0,54.4636,54.4728,54.279,54.4728,183341.0
2021-10-01 10:00:00,59.07,59.21,58.91,59.17,98701.0,54.5097,54.6389,54.3621,54.602,98701.0
2021-10-01 10:10:00,59.18,59.31,59.12,59.15,94922.0,54.6113,54.7312,54.5559,54.5836,94922.0
2021-10-01 10:20:00,59.15,59.19,59.07,59.13,87996.0,54.5836,54.6205,54.5097,54.5651,87996.0
2021-10-01 10:30:00,59.13,59.18,59.04,59.14,72399.0,54.5651,54.6113,54.4821,54.5743,72399.0
2021-10-01 10:40:00,59.13,59.29,59.13,59.26,92816.0,54.5651,54.7128,54.5651,54.6851,92816.0
2021-10-01 10:50:00,59.26,59.26,59.11,59.19,52660.0,54.6851,54.6851,54.5467,54.6205,52660.0
2021-10-01 11:00:00,59.19,59.26,59.1,59.14,77798.0,54.6205,54.6851,54.5374,54.5743,77798.0
2021-10-01 11:10:00,59.14,59.38,59.14,59.38,109131.0,54.5743,54.7958,54.5743,54.7958,109131.0
2021-10-01 11:20:00,59.38,59.45,59.26,59.28,108241.0,54.7958,54.8604,54.6851,54.7035,108241.0
2021-10-01 11:30:00,59.29,59.53,59.28,59.51,122181.0,54.7128,54.9342,54.7035,54.9158,122181.0
2021-10-01 11:40:00,59.51,59.54,59.46,59.54,49762.0,54.9158,54.9435,54.8696,54.9435,49762.0
2021-10-01 11:50:00,59.55,59.6,59.51,59.55,56976.0,54.9527,54.9988,54.9158,54.9527,56976.0
2021-10-01 12:00:00,59.55,59.63,59.55,59.58,34864.0,54.9527,55.0265,54.9527,54.9804,34864.0
2021-10-01 12:10:00,59.58,59.59,59.46,59.53,49889.0,54.9804,54.9896,54.8696,54.9342,49889.0
2021-10-01 12:20:00,59.54,59.57,59.5,59.54,32678.0,54.9435,54.9711,54.9065,54.9435,32678.0
2021-10-01 12:30:00,59.54,59.56,59.47,59.51,38803.0,54.9435,54.9619,54.8789,54.9158,38803.0
2021-10-01 12:40:00,59.52,59.56,59.49,59.52,32759.0,54.925,54.9619,54.8973,54.925,32759.0
2021-10-01 12:50:00,59.52,59.57,59.47,59.52,36172.0,54.925,54.9711,54.8789,54.925,36172.0
2021-10-01 13:00:00,59.53,59.63,59.5,59.63,32073.0,54.9342,55.0265,54.9065,55.0265,32073.0
2021-10-01 13:10:00,59.63,59.65,59.6,59.61,33314.0,55.0265,55.045,54.9988,55.0081,33314.0
2021-10-01 13:20:00,59.61,59.63,59.57,59.59,33100.0,55.0081,55.0265,54.9711,54.9896,33100.0
2021-10-01 13:30:00,59.6,59.67,59.6,59.65,56810.0,54.9988,55.0634,54.9988,55.045,56810.0
2021-10-01 13:40:00,59.65,59.73,59.64,59.71,47287.0,55.045,55.1188,55.0357,55.1003,47287.0
2021-10-01 13:50:00,59.71,59.71,59.61,59.64,47620.0,55.1003,55.1003,55.0081,55.0357,47620.0
2021-10-01 14:00:00,59.65,59.76,59.64,59.73,40607.0,55.045,55.1465,55.0357,55.1188,40607.0
2021-10-01 14:10:00,59.74,59.78,59.71,59.75,50377.0,55.128,55.1649,55.1003,55.1372,50377.0
2021-10-01 14:20:00,59.76,59.8,59.74,59.76,56352.0,55.1465,55.1834,55.128,55.1465,56352.0
2021-10-01 14:30:00,59.75,59.78,59.75,59.76,34281.0,55.1372,55.1649,55.1372,55.1465,34281.0
2021-10-01 14:40:00,59.75,59.8,59.72,59.76,49351.0,55.1372,55.1834,55.1096,55.1465,49351.0
2021-10-01 14:50:00,59.76,59.78,59.73,59.73,40078.0,55.1465,55.1649,55.1188,55.1188,40078.0
2021-10-01 15:00:00,59.73,59.82,59.73,59.79,53426.0,55.1188,55.2018,55.1188,55.1742,53426.0
2021-10-01 15:10:00,59.8,59.9,59.79,59.87,71054.0,55.1834,55.2757,55.1742,55.248,71054.0
2021-10-01 15:20:00,59.87,59.95,59.77,59.85,208768.0,55.248,55.3218,55.1557,55.2295,208768.0
2021-10-01 15:30:00,59.85,59.86,59.79,59.82,96892.0,55.2295,55.2388,55.1742,55.2018,96892.0
2021-10-01 15:40:00,59.83,59.85,59.71,59.73,130251.0,55.2111,55.2295,55.1003,55.1188,130251.0
2021-10-01 15:50:00,59.74,59.9,59.65,59.68,594113.0,55.128,55.2757,55.045,55.0727,594113.0
2021-10-04 09:30:00,60.04,60.27,59.91,60.08,215062.0,55.4049,55.6171,55.2849,55.4418,215062.0
2021-10-04 09:40:00,60.07,60.11,59.88,60.06,101055.0,55.4325,55.4695,55.2572,55.4233,101055.0
2021-10-04 09:50:00,60.07,60.34,60.03,60.34,321770.0,55.4325,55.6817,55.3956,55.6817,321770.0
2021-10-04 10:00:00,60.33,60.49,60.3,60.47,261209.0,55.6725,55.8201,55.6448,55.8017,261209.0
2021-10-04 10:10:00,60.47,60.55,60.41,60.44,120568.0,55.8017,55.8755,55.7463,55.774,120568.0
2021-10-04 10:20:00,60.44,60.49,60.34,60.38,133870.0,55.774,55.8201,55.6817,55.7186,133870.0
2021-10-04 10:30:00,60.37,60.38,60.11,60.11,149528.0,55.7094,55.7186,55.4695,55.4695,149528.0
2021-10-04 10:40:00,60.11,60.27,60.1,60.16,116697.0,55.4695,55.6171,55.4602,55.5156,116697.0
2021-10-04 10:50:00,60.16,60.17,60.02,60.08,83705.0,55.5156,55.5248,55.3864,55.4418,83705.0
2021-10-04 11:00:00,60.07,60.24,60.06,60.19,95159.0,55.4325,55.5894,55.4233,55.5433,95159.0
2021-10-04 11:10:00,60.18,60.35,60.12,60.27,198747.0,55.5341,55.6909,55.4787,55.6171,198747.0
2021-10-04 11:20:00,60.28,60.29,60.15,60.17,143793.0,55.6263,55.6356,55.5064,55.5248,143793.0
2021-10-04 11:30:00,60.15,60.18,59.98,60.02,154545.0,55.5064,55.5341,55.3495,55.3864,154545.0
2021-10-04 11:40:00,60.02,60.2,60.01,60.19,86536.0,55.3864,55.5525,55.3772,55.5433,86536.0
2021-10-04 11:50:00,60.18,60.23,60.12,60.14,65179.0,55.5341,55.5802,55.4787,55.4971,65179.0
2021-10-04 12:00:00,60.14,60.15,60.06,60.13,37250.0,55.4971,55.5064,55.4233,55.4879,37250.0
2021-10-04 12:10:00,60.13,60.16,60.08,60.1,63231.0,55.4879,55.5156,55.4418,55.4602,63231.0
2021-10-04 12:20:00,60.09,60.16,60.07,60.13,63412.0,55.451,55.5156,55.4325,55.4879,63412.0
2021-10-04 12:30:00,60.13,60.23,60.13,60.21,68859.0,55.4879,55.5802,55.4879,55.5617,68859.0
2021-10-04 12:40:00,60.21,60.29,60.2,60.29,120399.0,55.5617,55.6356,55.5525,55.6356,120399.0
2021-10-04 12:50:00,60.29,60.36,60.26,60.31,96755.0,55.6356,55.7002,55.6079,55.654,96755.0
2021-10-04 13:00:00,60.3,60.39,60.3,60.38,82379.0,55.6448,55.7278,55.6448,55.7186,82379.0
2021-10-04 13:10:00,60.38,60.38,60.27,60.28,30046.0,55.7186,55.7186,55.6171,55.6263,30046.0
2021-10-04 13:20:00,60.28,60.28,60.14,60.15,45397.0,55.6263,55.6263,55.4971,55.5064,45397.0
2021-10-04 13:30:00,60.15,60.25,60.15,60.24,92568.0,55.5064,55.5986,55.5064,55.5894,92568.0
2021-10-04 13:40:00,60.23,60.25,60.19,60.2,36490.0,55.5802,55.5986,55.5433,55.5525,36490.0
2021-10-04 13:50:00,60.19,60.21,60.15,60.16,129910.0,55.5433,55.5617,55.5064,55.5156,129910.0
2021-10-04 14:00:00,60.15,60.22,60.13,60.19,75200.0,55.5064,55.571,55.4879,55.5433,75200.0
2021-10-04 14:10:00,60.17,60.26,60.14,60.26,123687.0,55.5248,55.6079,55.4971,55.6079,123687.0
2021-10-04 14:20:00,60.26,60.33,60.23,60.24,58775.0,55.6079,55.6725,55.5802,55.5894,58775.0
2021-10-04 14:30:00,60.23,60.25,60.18,60.2,63225.0,55.5802,55.5986,55.5341,55.5525,63225.0
2021-10-04 14:40:00,60.2,60.41,60.19,60.37,122994.0,55.5525,55.7463,55.5433,55.7094,122994.0
2021-10-04 14:50:00,60.37,60.38,60.3,60.36,51122.0,55.7094,55.7186,55.6448,55.7002,51122.0
2021-10-04 15:00:00,60.35,60.42,60.34,60.39,235905.0,55.6909,55.7555,55.6817,55.7278,235905.0
2021-10-04 15:10:00,60.39,60.41,60.31,60.32,91732.0,55.7278,55.7463,55.654,55.6632,91732.0
2021-10-04 15:20:00,60.31,60.33,60.24,60.32,72939.0,55.654,55.6725,55.5894,55.6632,72939.0
2021-10-04 15:30:00,60.32,60.44,60.31,60.37,136202.0,55.6632,55.774,55.654,55.7094,136202.0
2021-10-04 15:40:00,60.37,60.53,60.36,60.48,284732.0,55.7094,55.857,55.7002,55.8109,284732.0
2021-10-04 15:50:00,60.48,60.55,60.43,60.54,713546.0,55.8109,55.8755,55.7648,55.8663,713546.0
2021-10-05 09:30:00,60.13,60.42,60.13,60.26,320538.0,55.4879,55.7555,55.4879,55.6079,320538.0
2021-10-05 09:40:00,60.26,60.29,60.08,60.18,127500.0,55.6079,55.6356,55.4418,55.5341,127500.0
2021-10-05 09:50:00,60.18,60.28,60.16,60.26,73881.0,55.5341,55.6263,55.5156,55.6079,73881.0
2021-10-05 10:00:00,60.26,60.34,60.23,60.34,66673.0,55.6079,55.6817,55.5802,55.6817,66673.0
2021-10-05 10:10:00,60.34,60.39,60.3,60.39,55056.0,55.6817,55.7278,55.6448,55.7278,55056.0
2021-10-05 10:20:00,60.39,60.49,60.36,60.43,88631.0,55.7278,55.8201,55.7002,55.7648,88631.0
2021-10-05 10:30:00,60.43,60.44,60.34,60.37,60834.0,55.7648,55.774,55.6817,55.7094,60834.0
2021-10-05 10:40:00,60.38,60.4,60.3,60.31,79417.0,55.7186,55.7371,55.6448,55.654,79417.0
2021-10-05 10:50:00,60.32,60.38,60.28,60.37,98427.0,55.6632,55.7186,55.6263,55.7094,98427.0
2021-10-05 11:00:00,60.36,60.49,60.35,60.48,46491.0,55.7002,55.8201,55.6909,55.8109,46491.0
2021-10-05 11:10:00,60.48,60.48,60.29,60.32,193371.0,55.8109,55.8109,55.6356,55.6632,193371.0
2021-10-05 11:20:00,60.33,60.37,60.32,60.33,131067.0,55.6725,55.7094,55.6632,55.6725,131067.0
2021-10-05 11:30:00,60.34,60.37,60.27,60.32,109667.0,55.6817,55.7094,55.6171,55.6632,109667.0
2021-10-05 11:40:00,60.32,60.33,60.22,60.26,59219.0,55.6632,55.6725,55.571,55.6079,59219.0
2021-10-05 11:50:00,60.26,60.27,60.17,60.2,132545.0,55.6079,55.6171,55.5248,55.5525,132545.0
2021-10-05 12:00:00,60.2,60.33,60.17,60.33,53138.0,55.5525,55.6725,55.5248,55.6725,53138.0
2021-10-05 12:10:00,60.33,60.34,60.31,60.31,51355.0,55.6725,55.6817,55.654,55.654,51355.0
2021-10-05 12:20:00,60.32,60.33,60.28,60.33,89749.0,55.6632,55.6725,55.6263,55.6725,89749.0
2021-10-05 12:30:00,60.32,60.33,60.23,60.25,49559.0,55.6632,55.6725,55.5802,55.5986,49559.0
2021-10-05 12:40:00,60.24,60.32,60.23,60.29,49722.0,55.5894,55.6632,55.5802,55.6356,49722.0
2021-10-05 12:50:00,60.29,60.29,60.24,60.26,25688.0,55.6356,55.6356,55.5894,55.6079,25688.0
2021-10-05 13:00:00,60.26,60.27,60.22,60.27,26969.0,55.6079,55.6171,55.571,55.6171,26969.0
2021-10-05 13:10:00,60.27,60.29,60.18,60.19,39298.0,55.6171,55.6356,55.5341,55.5433,39298.0
2021-10-05 13:20:00,60.19,60.2,60.14,60.15,60386.0,55.5433,55.5525,55.4971,55.5064,60386.0
2021-10-05 13:30:00,60.15,60.21,60.13,60.18,69959.0,55.5064,55.5617,55.4879,55.5341,69959.0
2021-10-05 13:40:00,60.18,60.19,60.15,60.17,45888.0,55.5341,55.5433,55.5064,55.5248,45888.0
2021-10-05 13:50:00,60.17,60.21,60.16,60.2,34522.0,55.5248,55.5617,55.5156,55.5525,34522.0
2021-10-05 14:00:00,60.19,60.22,60.16,60.21,32557.0,55.5433,55.571,55.5156,55.5617,32557.0
2021-10-05 14:10:00,60.21,60.25,60.13,60.15,37069.0,55.5617,55.5986,55.4879,55.5064,37069.0
2021-10-05 14:20:00,60.15,60.23,60.13,60.22,43374.0,55.5064,55.5802,55.4879,55.571,43374.0
2021-10-05 14:30:00,60.22,60.35,60.21,60.26,87286.0,55.571,55.6909,55.5617,55.6079,87286.0
2021-10-05 14:40:00,60.26,60.31,60.26,60.28,36553.0,55.6079,55.654,55.6079,55.6263,36553.0
2021-10-05 14:50:00,60.28,60.31,60.27,60.28,36617.0,55.6263,55.654,55.6171,55.6263,36617.0
2021-10-05 15:00:00,60.27,60.28,60.13,60.15,75011.0,55.6171,55.6263,55.4879,55.5064,75011.0
2021-10-05 15:10:00,60.15,60.18,60.07,60.09,64585.0,55.5064,55.5341,55.4325,55.451,64585.0
2021-10-05 15:20:00,60.08,60.09,60.03,60.06,50872.0,55.4418,55.451,55.3956,55.4233,50872.0
2021-10-05 15:30:00,60.06,60.08,60.01,60.01,50547.0,55.4233,55.4418,55.3772,55.3772,50547.0
2021-10-05 15:40:00,60.02,60.06,59.97,59.98,126028.0,55.3864,55.4233,55.3403,55.3495,126028.0
2021-10-05 15:50:00,59.98,59.99,59.87,59.88,256127.0,55.3495,55.3587,55.248,55.2572,256127.0
2021-10-06 09:30:00,59.65,59.68,59.47,59.55,274599.0,55.045,55.0727,54.8789,54.9527,274599.0
2021-10-06 09:40:00,59.55,59.7,59.52,59.58,165491.0,54.9527,55.0911,54.925,54.9804,165491.0
2021-10-06 09:50:00,59.58,59.59,59.39,59.47,113695.0,54.9804,54.9896,54.805,54.8789,113695.0
2021-10-06 10:00:00,59.48,59.53,59.34,59.51,164773.0,54.8881,54.9342,54.7589,54.9158,164773.0
2021-10-06 10:10:00,59.5,59.63,59.45,59.49,69656.0,54.9065,55.0265,54.8604,54.8973,69656.0
2021-10-06 10:20:00,59.48,59.72,59.48,59.62,166703.0,54.8881,55.1096,54.8881,55.0173,166703.0
2021-10-06 10:30:00,59.62,59.68,59.56,59.62,158568.0,55.0173,55.0727,54.9619,55.0173,158568.0
2021-10-06 10:40:00,59.63,59.65,59.44,59.49,110913.0,55.0265,55.045,54.8512,54.8973,110913.0
2021-10-06 10:50:00,59.5,59.6,59.46,59.59,69244.0,54.9065,54.9988,54.8696,54.9896,69244.0
2021-10-06 11:00:00,59.58,59.58,59.45,59.53,42948.0,54.9804,54.9804,54.8604,54.9342,42948.0
2021-10-06 11:10:00,59.53,59.56,59.43,59.48,40573.0,54.9342,54.9619,54.842,54.8881,40573.0
2021-10-06 11:20:00,59.48,59.49,59.33,59.34,58540.0,54.8881,54.8973,54.7497,54.7589,58540.0
2021-10-06 11:30:00,59.34,59.44,59.33,59.39,108430.0,54.7589,54.8512,54.7497,54.805,108430.0
2021-10-06 11:40:00,59.4,59.42,59.3,59.31,40404.0,54.8143,54.8327,54.722,54.7312,40404.0
2021-10-06 11:50:00,59.32,59.4,59.32,59.38,64895.0,54.7404,54.8143,54.7404,54.7958,64895.0
2021-10-06 12:00:00,59.38,59.42,59.31,59.32,52823.0,54.7958,54.8327,54.7312,54.7404,52823.0
2021-10-06 12:10:00,59.33,59.39,59.33,59.35,69527.0,54.7497,54.805,54.7497,54.7681,69527.0
2021-10-06 12:20:00,59.35,59.39,59.31,59.39,47654.0,54.7681,54.805,54.7312,54.805,47654.0
2021-10-06 12:30:00,59.39,59.41,59.31,59.4,71342.0,54.805,54.8235,54.7312,54.8143,71342.0
2021-10-06 12:40:00,59.41,59.47,59.38,59.41,31871.0,54.8235,54.8789,54.7958,54.8235,31871.0
2021-10-06 12:50:00,59.41,59.43,59.37,59.37,29969.0,54.8235,54.842,54.7866,54.7866,29969.0
2021-10-06 13:00:00,59.38,59.38,59.22,59.26,67403.0,54.7958,54.7958,54.6482,54.6851,67403.0
2021-10-06 13:10:00,59.25,59.35,59.22,59.34,54591.0,54.6758,54.7681,54.6482,54.7589,54591.0
2021-10-06 13:20:00,59.33,59.45,59.33,59.45,35148.0,54.7497,54.8604,54.7497,54.8604,35148.0
2021-10-06 13:30:00,59.45,59.61,59.45,59.61,34979.0,54.8604,55.0081,54.8604,55.0081,34979.0
2021-10-06 13:40:00,59.61,59.64,59.59,59.64,18094.0,55.0081,55.0357,54.9896,55.0357,18094.0
2021-10-06 13:50:00,59.65,59.65,59.55,59.57,22571.0,55.045,55.045,54.9527,54.9711,22571.0
2021-10-06 14:00:00,59.57,59.67,59.52,59.63,58358.0,54.9711,55.0634,54.925,55.0265,58358.0
2021-10-06 14:10:00,59.64,59.71,59.63,59.7,40627.0,55.0357,55.1003,55.0265,55.0911,40627.0
2021-10-06 14:20:00,59.7,59.71,59.66,59.7,32445.0,55.0911,55.1003,55.0542,55.0911,32445.0
2021-10-06 14:30:00,59.7,59.75,59.69,59.7,32660.0,55.0911,55.1372,55.0819,55.0911,32660.0
2021-10-06 14:40:00,59.71,59.8,59.7,59.78,33220.0,55.1003,55.1834,55.0911,55.1649,33220.0
2021-10-06 14:50:00,59.77,59.78,59.71,59.72,27954.0,55.1557,55.1649,55.1003,55.1096,27954.0
2021-10-06 15:00:00,59.72,59.76,59.71,59.74,39662.0,55.1096,55.1465,55.1003,55.128,39662.0
2021-10-06 15:10:00,59.74,59.78,59.67,59.68,40716.0,55.128,55.1649,55.0634,55.0727,40716.0
2021-10-06 15:20:00,59.68,59.72,59.63,59.72,34756.0,55.0727,55.1096,55.0265,55.1096,34756.0
2021-10-06 15:30:00,59.7,59.71,59.64,59.7,53838.0,55.0911,55.1003,55.0357,55.0911,53838.0
2021-10-06 15:40:00,59.7,59.81,59.69,59.78,73658.0,55.0911,55.1926,55.0819,55.1649,73658.0
2021-10-06 15:50:00,59.79,59.91,59.79,59.88,178174.0,55.1742,55.2849,55.1742,55.2572,178174.0
2021-10-07 09:30:00,59.57,60.17,59.53,60.11,339514.0,54.9711,55.5248,54.9342,55.4695,339514.0
2021-10-07 09:40:00,60.12,60.26,60.05,60.16,146697.0,55.4787,55.6079,55.4141,55.5156,146697.0
2021-10-07 09:50:00,60.18,60.26,60.08,60.21,68364.0,55.5341,55.6079,55.4418,55.5617,68364.0
2021-10-07 10:00:00,60.21,60.4,60.17,60.39,145773.0,55.5617,55.7371,55.5248,55.7278,145773.0
2021-10-07 10:10:00,60.4,60.52,60.37,60.43,88207.0,55.7371,55.8478,55.7094,55.7648,88207.0
2021-10-07 10:20:00,60.44,60.45,60.32,60.36,65299.0,55.774,55.7832,55.6632,55.7002,65299.0
2021-10-07 10:30:00,60.36,60.52,60.35,60.45,72098.0,55.7002,55.8478,55.6909,55.7832,72098.0
2021-10-07 10:40:00,60.45,60.5,60.39,60.45,69931.0,55.7832,55.8293,55.7278,55.7832,69931.0
2021-10-07 10:50:00,60.45,60.53,60.44,60.46,169018.0,55.7832,55.857,55.774,55.7924,169018.0
2021-10-07 11:00:00,60.45,60.5,60.43,60.44,106532.0,55.7832,55.8293,55.7648,55.774,106532.0
2021-10-07 11:10:00,60.44,60.5,60.38,60.39,151758.0,55.774,55.8293,55.7186,55.7278,151758.0
2021-10-07 11:20:00,60.39,60.51,60.37,60.46,112446.0,55.7278,55.8386,55.7094,55.7924,112446.0
2021-10-07 11:30:00,60.47,60.64,60.45,60.61,85431.0,55.8017,55.9585,55.7832,55.9309,85431.0
2021-10-07 11:40:00,60.61,60.63,60.59,60.59,50165.0,55.9309,55.9493,55.9124,55.9124,50165.0
2021-10-07 11:50:00,60.58,60.6,60.56,60.57,62060.0,55.9032,55.9216,55.8847,55.8939,62060.0
2021-10-07 12:00:00,60.56,60.58,60.5,60.51,45874.0,55.8847,55.9032,55.8293,55.8386,45874.0
2021-10-07 12:10:00,60.51,60.54,60.48,60.53,39424.0,55.8386,55.8663,55.8109,55.857,39424.0
2021-10-07 12:20:00,60.52,60.56,60.52,60.56,28682.0,55.8478,55.8847,55.8478,55.8847,28682.0
2021-10-07 12:30:00,60.56,60.59,60.55,60.58,75551.0,55.8847,55.9124,55.8755,55.9032,75551.0
2021-10-07 12:40:00,60.58,60.62,60.54,60.58,94106.0,55.9032,55.9401,55.8663,55.9032,94106.0
2021-10-07 12:50:00,60.57,60.62,60.57,60.6,39550.0,55.8939,55.9401,55.8939,55.9216,39550.0
2021-10-07 13:00:00,60.6,60.6,60.54,60.55,28699.0,55.9216,55.9216,55.8663,55.8755,28699.0
2021-10-07 13:10:00,60.55,60.6,60.55,60.58,28235.0,55.8755,55.9216,55.8755,55.9032,28235.0
2021-10-07 13:20:00,60.59,60.62,60.58,60.59,52806.0,55.9124,55.9401,55.9032,55.9124,52806.0
2021-10-07 13:30:00,60.58,60.61,60.56,60.59,16374.0,55.9032,55.9309,55.8847,55.9124,16374.0
2021-10-07 13:40:00,60.6,60.6,60.57,60.58,51549.0,55.9216,55.9216,55.8939,55.9032,51549.0
2021-10-07 13:50:00,60.58,60.59,60.55,60.59,32329.0,55.9032,55.9124,55.8755,55.9124,32329.0
2021-10-07 14:00:00,60.59,60.59,60.47,60.47,18995.0,55.9124,55.9124,55.8017,55.8017,18995.0
2021-10-07 14:10:00,60.47,60.5,60.45,60.5,22337.0,55.8017,55.8293,55.7832,55.8293,22337.0
2021-10-07 14:20:00,60.5,60.52,60.42,60.42,22900.0,55.8293,55.8478,55.7555,55.7555,22900.0
2021-10-07 14:30:00,60.43,60.44,60.38,60.39,36075.0,55.7648,55.774,55.7186,55.7278,36075.0
2021-10-07 14:40:00,60.38,60.41,60.36,60.41,66106.0,55.7186,55.7463,55.7002,55.7463,66106.0
2021-10-07 14:50:00,60.4,60.4,60.34,60.38,37347.0,55.7371,55.7371,55.6817,55.7186,37347.0
2021-10-07 15:00:00,60.38,60.44,60.36,60.41,47167.0,55.7186,55.774,55.7002,55.7463,47167.0
2021-10-07 15:10:00,60.41,60.41,60.37,60.4,36389.0,55.7463,55.7463,55.7094,55.7371,36389.0
2021-10-07 15:20:00,60.39,60.42,60.37,60.4,57708.0,55.7278,55.7555,55.7094,55.7371,57708.0
2021-10-07 15:30:00,60.39,60.43,60.37,60.4,72767.0,55.7278,55.7648,55.7094,55.7371,72767.0
2021-10-07 15:40:00,60.39,60.42,60.32,60.34,184011.0,55.7278,55.7555,55.6632,55.6817,184011.0
2021-10-07 15:50:00,60.35,60.4,60.32,60.35,282825.0,55.6909,55.7371,55.6632,55.6909,282825.0
2021-10-08 09:30:00,60.7,61.03,60.7,60.99,236715.0,56.0139,56.3184,56.0139,56.2815,236715.0
2021-10-08 09:40:00,60.99,61.11,60.79,60.83,247844.0,56.2815,56.3923,56.097,56.1339,247844.0
2021-10-08 09:50:00,60.83,60.86,60.74,60.83,127272.0,56.1339,56.1616,56.0508,56.1339,127272.0
2021-10-08 10:00:00,60.83,60.88,60.71,60.72,93924.0,56.1339,56.18,56.0231,56.0324,93924.0
2021-10-08 10:10:00,60.72,60.73,60.58,60.67,58917.0,56.0324,56.0416,55.9032,55.9862,58917.0
2021-10-08 10:20:00,60.67,60.74,60.62,60.65,73910.0,55.9862,56.0508,55.9401,55.9678,73910.0
2021-10-08 10:30:00,60.66,60.7,60.57,60.57,68447.0,55.977,56.0139,55.8939,55.8939,68447.0
2021-10-08 10:40:00,60.57,60.65,60.54,60.58,74898.0,55.8939,55.9678,55.8663,55.9032,74898.0
2021-10-08 10:50:00,60.58,60.66,60.57,60.59,42376.0,55.9032,55.977,55.8939,55.9124,42376.0
2021-10-08 11:00:00,60.59,60.64,60.56,60.61,52887.0,55.9124,55.9585,55.8847,55.9309,52887.0
2021-10-08 11:10:00,60.61,60.63,60.59,60.61,24254.0,55.9309,55.9493,55.9124,55.9309,24254.0
2021-10-08 11:20:00,60.61,60.63,60.55,60.62,50563.0,55.9309,55.9493,55.8755,55.9401,50563.0
2021-10-08 11:30:00,60.62,60.71,60.53,60.56,218529.0,55.9401,56.0231,55.857,55.8847,218529.0
2021-10-08 11:40:00,60.56,60.61,60.54,60.61,28994.0,55.8847,55.9309,55.8663,55.9309,28994.0
2021-10-08 11:50:00,60.62,60.62,60.56,60.58,29468.0,55.9401,55.9401,55.8847,55.9032,29468.0
2021-10-08 12:00:00,60.57,60.61,60.55,60.59,21743.0,55.8939,55.9309,55.8755,55.9124,21743.0
2021-10-08 12:10:00,60.59,60.63,60.56,60.63,22904.0,55.9124,55.9493,55.8847,55.9493,22904.0
2021-10-08 12:20:00,60.63,60.63,60.55,60.55,32638.0,55.9493,55.9493,55.8755,55.8755,32638.0
2021-10-08 12:30:00,60.55,60.61,60.54,60.61,22214.0,55.8755,55.9309,55.8663,55.9309,22214.0
2021-10-08 12:40:00,60.61,60.64,60.59,60.63,27279.0,55.9309,55.9585,55.9124,55.9493,27279.0
2021-10-08 12:50:00,60.63,60.65,60.57,60.62,76812.0,55.9493,55.9678,55.8939,55.9401,76812.0
2021-10-08 13:00:00,60.62,60.63,60.53,60.53,23852.0,55.9401,55.9493,55.857,55.857,23852.0
2021-10-08 13:10:00,60.53,60.57,60.49,60.5,37741.0,55.857,55.8939,55.8201,55.8293,37741.0
2021-10-08 13:20:00,60.49,60.56,60.48,60.55,39126.0,55.8201,55.8847,55.8109,55.8755,39126.0
2021-10-08 13:30:00,60.54,60.57,60.53,60.55,24272.0,55.8663,55.8939,55.857,55.8755,24272.0
2021-10-08 13:40:00,60.55,60.57,60.52,60.57,37024.0,55.8755,55.8939,55.8478,55.8939,37024.0
2021-10-08 13:50:00,60.57,60.6,60.52,60.6,54576.0,55.8939,55.9216,55.8478,55.9216,54576.0
2021-10-08 14:00:00,60.61,60.63,60.59,60.59,55985.0,55.9309,55.9493,55.9124,55.9124,55985.0
2021-10-08 14:10:00,60.6,60.62,60.55,60.56,55360.0,55.9216,55.9401,55.8755,55.8847,55360.0
2021-10-08 14:20:00,60.56,60.61,60.56,60.61,47718.0,55.8847,55.9309,55.8847,55.9309,47718.0
2021-10-08 14:30:00,60.6,60.67,60.59,60.66,36561.0,55.9216,55.9862,55.9124,55.977,36561.0
2021-10-08 14:40:00,60.66,60.66,60.6,60.63,118699.0,55.977,55.977,55.9216,55.9493,118699.0
2021-10-08 14:50:00,60.62,60.65,60.61,60.65,26046.0,55.9401,55.9678,55.9309,55.9678,26046.0
2021-10-08 15:00:00,60.65,60.69,60.62,60.68,42074.0,55.9678,56.0047,55.9401,55.9955,42074.0
2021-10-08 15:10:00,60.69,60.73,60.68,60.72,31111.0,56.0047,56.0416,55.9955,56.0324,31111.0
2021-10-08 15:20:00,60.72,60.72,60.67,60.69,45083.0,56.0324,56.0324,55.9862,56.0047,45083.0
2021-10-08 15:30:00,60.69,60.72,60.62,60.65,68465.0,56.0047,56.0324,55.9401,55.9678,68465.0
2021-10-08 15:40:00,60.66,60.68,60.61,60.64,80090.0,55.977,55.9955,55.9309,55.9585,80090.0
2021-10-08 15:50:00,60.63,60.67,60.6,60.63,170899.0,55.9493,55.9862,55.9216,55.9493,170899.0
2021-10-11 09:30:00,61.04,61.13,60.87,60.99,183047.0,56.3277,56.4107,56.1708,56.2815,183047.0
2021-10-11 09:40:00,61.0,61.09,60.94,60.95,142695.0,56.2907,56.3738,56.2354,56.2446,142695.0
2021-10-11 09:50:00,60.96,61.06,60.91,61.03,120301.0,56.2538,56.3461,56.2077,56.3184,120301.0
2021-10-11 10:00:00,61.04,61.12,61.03,61.08,62849.0,56.3277,56.4015,56.3184,56.3646,62849.0
2021-10-11 10:10:00,61.08,61.21,61.08,61.16,84359.0,56.3646,56.4845,56.3646,56.4384,84359.0
2021-10-11 10:20:00,61.16,61.25,61.16,61.23,85265.0,56.4384,56.5214,56.4384,56.503,85265.0
2021-10-11 10:30:00,61.23,61.29,61.2,61.27,96446.0,56.503,56.5584,56.4753,56.5399,96446.0
2021-10-11 10:40:00,61.27,61.28,61.2,61.22,140145.0,56.5399,56.5491,56.4753,56.4938,140145.0
2021-10-11 10:50:00,61.22,61.31,61.21,61.3,118469.0,56.4938,56.5768,56.4845,56.5676,118469.0
2021-10-11 11:00:00,61.3,61.31,61.21,61.22,83519.0,56.5676,56.5768,56.4845,56.4938,83519.0
2021-10-11 11:10:00,61.22,61.24,61.1,61.11,75219.0,56.4938,56.5122,56.383,56.3923,75219.0
2021-10-11 11:20:00,61.12,61.21,61.11,61.17,154540.0,56.4015,56.4845,56.3923,56.4476,154540.0
2021-10-11 11:30:00,61.17,61.34,61.17,61.31,189857.0,56.4476,56.6045,56.4476,56.5768,189857.0
2021-10-11 11:40:00,61.3,61.31,61.25,61.27,55340.0,56.5676,56.5768,56.5214,56.5399,55340.0
2021-10-11 11:50:00,61.28,61.29,61.27,61.28,14086.0,56.5491,56.5584,56.5399,56.5491,14086.0
2021-10-11 12:00:00,61.29,61.29,61.21,61.24,54945.0,56.5584,56.5584,56.4845,56.5122,54945.0
2021-10-11 12:10:00,61.23,61.24,61.2,61.23,12245.0,56.503,56.5122,56.4753,56.503,12245.0
2021-10-11 12:20:00,61.22,61.28,61.21,61.22,43448.0,56.4938,56.5491,56.4845,56.4938,43448.0
2021-10-11 12:30:00,61.22,61.23,61.16,61.17,26417.0,56.4938,56.503,56.4384,56.4476,26417.0
2021-10-11 12:40:00,61.17,61.17,61.14,61.14,14938.0,56.4476,56.4476,56.4199,56.4199,14938.0
2021-10-11 12:50:00,61.15,61.15,61.03,61.05,19208.0,56.4292,56.4292,56.3184,56.3369,19208.0
2021-10-11 13:00:00,61.05,61.05,60.98,61.02,57883.0,56.3369,56.3369,56.2723,56.3092,57883.0
2021-10-11 13:10:00,61.02,61.04,61.0,61.02,42808.0,56.3092,56.3277,56.2907,56.3092,42808.0
2021-10-11 13:20:00,61.02,61.02,60.93,60.96,47738.0,56.3092,56.3092,56.2262,56.2538,47738.0
2021-10-11 13:30:00,60.95,60.96,60.89,60.89,44930.0,56.2446,56.2538,56.1892,56.1892,44930.0
2021-10-11 13:40:00,60.89,60.92,60.83,60.85,49777.0,56.1892,56.2169,56.1339,56.1523,49777.0
2021-10-11 13:50:00,60.85,60.91,60.84,60.89,55886.0,56.1523,56.2077,56.1431,56.1892,55886.0
2021-10-11 14:00:00,60.9,60.94,60.89,60.94,34450.0,56.1985,56.2354,56.1892,56.2354,34450.0
2021-10-11 14:10:00,60.93,60.94,60.87,60.91,37315.0,56.2262,56.2354,56.1708,56.2077,37315.0
2021-10-11 14:20:00,60.9,60.93,60.88,60.91,41957.0,56.1985,56.2262,56.18,56.2077,41957.0
2021-10-11 14:30:00,60.92,60.94,60.91,60.91,34288.0,56.2169,56.2354,56.2077,56.2077,34288.0
2021-10-11 14:40:00,60.91,61.01,60.91,61.0,30027.0,56.2077,56.3,56.2077,56.2907,30027.0
2021-10-11 14:50:00,61.0,61.0,60.95,60.97,26618.0,56.2907,56.2907,56.2446,56.2631,26618.0
2021-10-11 15:00:00,60.98,61.0,60.93,60.95,32348.0,56.2723,56.2907,56.2262,56.2446,32348.0
2021-10-11 15:10:00,60.95,60.99,60.94,60.96,29942.0,56.2446,56.2815,56.2354,56.2538,29942.0
2021-10-11 15:20:00,60.97,60.98,60.9,60.93,35487.0,56.2631,56.2723,56.1985,56.2262,35487.0
2021-10-11 15:30:00,60.93,60.93,60.8,60.85,123792.0,56.2262,56.2262,56.1062,56.1523,123792.0
2021-10-11 15:40:00,60.85,60.88,60.83,60.88,73656.0,56.1523,56.18,56.1339,56.18,73656.0
2021-10-11 15:50:00,60.87,60.88,60.79,60.79,498678.0,56.1708,56.18,56.097,56.097,498678.0
2021-10-12 09:30:00,60.79,60.85,60.54,60.75,237557.0,56.097,56.1523,55.8663,56.06,237557.0
2021-10-12 09:40:00,60.75,60.77,60.42,60.46,328032.0,56.06,56.0785,55.7555,55.7924,328032.0
2021-10-12 09:50:00,60.47,60.47,60.26,60.28,127960.0,55.8017,55.8017,55.6079,55.6263,127960.0
2021-10-12 10:00:00,60.26,60.34,60.2,60.27,71391.0,55.6079,55.6817,55.5525,55.6171,71391.0
2021-10-12 10:10:00,60.28,60.52,60.27,60.43,71442.0,55.6263,55.8478,55.6171,55.7648,71442.0
2021-10-12 10:20:00,60.44,60.46,60.33,60.4,52875.0,55.774,55.7924,55.6725,55.7371,52875.0
2021-10-12 10:30:00,60.38,60.41,60.3,60.34,66435.0,55.7186,55.7463,55.6448,55.6817,66435.0
2021-10-12 10:40:00,60.34,60.38,60.3,60.31,72524.0,55.6817,55.7186,55.6448,55.654,72524.0
2021-10-12 10:50:00,60.31,60.32,60.22,60.24,159939.0,55.654,55.6632,55.571,55.5894,159939.0
2021-10-12 11:00:00,60.25,60.48,60.24,60.46,106882.0,55.5986,55.8109,55.5894,55.7924,106882.0
2021-10-12 11:10:00,60.46,60.46,60.34,60.34,46850.0,55.7924,55.7924,55.6817,55.6817,46850.0
2021-10-12 11:20:00,60.34,60.39,60.33,60.37,32380.0,55.6817,55.7278,55.6725,55.7094,32380.0
2021-10-12 11:30:00,60.38,60.43,60.36,60.38,50852.0,55.7186,55.7648,55.7002,55.7186,50852.0
2021-10-12 11:40:00,60.38,60.39,60.34,60.37,12627.0,55.7186,55.7278,55.6817,55.7094,12627.0
2021-10-12 11:50:00,60.38,60.41,60.35,60.39,15268.0,55.7186,55.7463,55.6909,55.7278,15268.0
2021-10-12 12:00:00,60.4,60.44,60.37,60.42,25509.0,55.7371,55.774,55.7094,55.7555,25509.0
2021-10-12 12:10:00,60.42,60.43,60.39,60.41,32789.0,55.7555,55.7648,55.7278,55.7463,32789.0
2021-10-12 12:20:00,60.4,60.42,60.34,60.35,39515.0,55.7371,55.7555,55.6817,55.6909,39515.0
2021-10-12 12:30:00,60.34,60.4,60.28,60.32,36379.0,55.6817,55.7371,55.6263,55.6632,36379.0
2021-10-12 12:40:00,60.32,60.38,60.32,60.37,13825.0,55.6632,55.7186,55.6632,55.7094,13825.0
2021-10-12 12:50:00,60.36,60.41,60.36,60.4,17136.0,55.7002,55.7463,55.7002,55.7371,17136.0
2021-10-12 13:00:00,60.4,60.43,60.37,60.37,19079.0,55.7371,55.7648,55.7094,55.7094,19079.0
2021-10-12 13:10:00,60.38,60.42,60.37,60.4,16572.0,55.7186,55.7555,55.7094,55.7371,16572.0
2021-10-12 13:20:00,60.4,60.41,60.35,60.39,13307.0,55.7371,55.7463,55.6909,55.7278,13307.0
2021-10-12 13:30:00,60.39,60.41,60.38,60.41,17580.0,55.7278,55.7463,55.7186,55.7463,17580.0
2021-10-12 13:40:00,60.4,60.43,60.39,60.41,26120.0,55.7371,55.7648,55.7278,55.7463,26120.0
2021-10-12 13:50:00,60.42,60.42,60.34,60.36,42578.0,55.7555,55.7555,55.6817,55.7002,42578.0
2021-10-12 14:00:00,60.35,60.37,60.33,60.37,17581.0,55.6909,55.7094,55.6725,55.7094,17581.0
2021-10-12 14:10:00,60.37,60.42,60.36,60.37,40236.0,55.7094,55.7555,55.7002,55.7094,40236.0
2021-10-12 14:20:00,60.37,60.39,60.33,60.34,38314.0,55.7094,55.7278,55.6725,55.6817,38314.0
2021-10-12 14:30:00,60.34,60.34,60.25,60.3,32629.0,55.6817,55.6817,55.5986,55.6448,32629.0
2021-10-12 14:40:00,60.3,60.33,60.29,60.33,22046.0,55.6448,55.6725,55.6356,55.6725,22046.0
2021-10-12 14:50:00,60.32,60.32,60.25,60.29,34881.0,55.6632,55.6632,55.5986,55.6356,34881.0
2021-10-12 15:00:00,60.28,60.32,60.26,60.3,28868.0,55.6263,55.6632,55.6079,55.6448,28868.0
2021-10-12 15:10:00,60.29,60.33,60.28,60.32,33518.0,55.6356,55.6725,55.6263,55.6632,33518.0
2021-10-12 15:20:00,60.32,60.37,60.3,60.37,38694.0,55.6632,55.7094,55.6448,55.7094,38694.0
2021-10-12 15:30:00,60.36,60.37,60.32,60.34,57551.0,55.7002,55.7094,55.6632,55.6817,57551.0
2021-10-12 15:40:00,60.33,60.36,60.26,60.28,66398.0,55.6725,55.7002,55.6079,55.6263,66398.0
2021-10-12 15:50:00,60.28,60.34,60.23,60.27,137877.0,55.6263,55.6817,55.5802,55.6171,137877.0
2021-10-13 09:30:00,60.01,60.38,60.01,60.38,270666.0,55.3772,55.7186,55.3772,55.7186,270666.0
2021-10-13 09:40:00,60.39,60.44,60.18,60.19,141430.0,55.7278,55.774,55.5341,55.5433,141430.0
2021-10-13 09:50:00,60.2,60.29,60.16,60.26,147718.0,55.5525,55.6356,55.5156,55.6079,147718.0
2021-10-13 10:00:00,60.29,60.36,60.14,60.33,94465.0,55.6356,55.7002,55.4971,55.6725,94465.0
2021-10-13 10:10:00,60.33,60.35,60.24,60.3,56106.0,55.6725,55.6909,55.5894,55.6448,56106.0
2021-10-13 10:20:00,60.3,60.32,60.22,60.25,81715.0,55.6448,55.6632,55.571,55.5986,81715.0
2021-10-13 10:30:00,60.25,60.39,60.16,60.36,72406.0,55.5986,55.7278,55.5156,55.7002,72406.0
2021-10-13 10:40:00,60.35,60.41,60.29,60.37,267783.0,55.6909,55.7463,55.6356,55.7094,267783.0
2021-10-13 10:50:00,60.37,60.42,60.35,60.41,44628.0,55.7094,55.7555,55.6909,55.7463,44628.0
2021-10-13 11:00:00,60.42,60.53,60.42,60.52,34276.0,55.7555,55.857,55.7555,55.8478,34276.0
2021-10-13 11:10:00,60.53,60.53,60.39,60.42,54875.0,55.857,55.857,55.7278,55.7555,54875.0
2021-10-13 11:20:00,60.42,60.46,60.37,60.4,58477.0,55.7555,55.7924,55.7094,55.7371,58477.0
2021-10-13 11:30:00,60.41,60.43,60.33,60.4,81925.0,55.7463,55.7648,55.6725,55.7371,81925.0
2021-10-13 11:40:00,60.41,60.55,60.39,60.54,43249.0,55.7463,55.8755,55.7278,55.8663,43249.0
2021-10-13 11:50:00,60.54,60.57,60.41,60.41,38681.0,55.8663,55.8939,55.7463,55.7463,38681.0
2021-10-13 12:00:00,60.41,60.48,60.37,60.48,36112.0,55.7463,55.8109,55.7094,55.8109,36112.0
2021-10-13 12:10:00,60.48,60.49,60.43,60.46,36981.0,55.8109,55.8201,55.7648,55.7924,36981.0
2021-10-13 12:20:00,60.47,60.52,60.43,60.48,45391.0,55.8017,55.8478,55.7648,55.8109,45391.0
2021-10-13 12:30:00,60.48,60.48,60.39,60.43,62042.0,55.8109,55.8109,55.7278,55.7648,62042.0
2021-10-13 12:40:00,60.43,60.47,60.43,60.46,27678.0,55.7648,55.8017,55.7648,55.7924,27678.0
2021-10-13 12:50:00,60.46,60.49,60.44,60.48,22673.0,55.7924,55.8201,55.774,55.8109,22673.0
2021-10-13 13:00:00,60.48,60.52,60.46,60.49,29034.0,55.8109,55.8478,55.7924,55.8201,29034.0
2021-10-13 13:10:00,60.5,60.54,60.49,60.54,17994.0,55.8293,55.8663,55.8201,55.8663,17994.0
2021-10-13 13:20:00,60.54,60.59,60.52,60.58,28893.0,55.8663,55.9124,55.8478,55.9032,28893.0
2021-10-13 13:30:00,60.59,60.63,60.57,60.57,25148.0,55.9124,55.9493,55.8939,55.8939,25148.0
2021-10-13 13:40:00,60.57,60.61,60.55,60.6,33621.0,55.8939,55.9309,55.8755,55.9216,33621.0
2021-10-13 13:50:00,60.59,60.62,60.53,60.54,22569.0,55.9124,55.9401,55.857,55.8663,22569.0
2021-10-13 14:00:00,60.53,60.66,60.5,60.59,71220.0,55.857,55.977,55.8293,55.9124,71220.0
2021-10-13 14:10:00,60.59,60.59,60.49,60.54,110616.0,55.9124,55.9124,55.8201,55.8663,110616.0
2021-10-13 14:20:00,60.54,60.64,60.53,60.6,175790.0,55.8663,55.9585,55.857,55.9216,175790.0
2021-10-13 14:30:00,60.6,60.6,60.52,60.54,55285.0,55.9216,55.9216,55.8478,55.8663,55285.0
2021-10-13 14:40:00,60.54,60.58,60.5,60.53,67325.0,55.8663,55.9032,55.8293,55.857,67325.0
2021-10-13 14:50:00,60.53,60.56,60.52,60.55,60311.0,55.857,55.8847,55.8478,55.8755,60311.0
2021-10-13 15:00:00,60.55,60.56,60.48,60.52,88988.0,55.8755,55.8847,55.8109,55.8478,88988.0
2021-10-13 15:10:00,60.52,60.52,60.47,60.48,35998.0,55.8478,55.8478,55.8017,55.8109,35998.0
2021-10-13 15:20:00,60.48,60.48,60.43,60.44,33377.0,55.8109,55.8109,55.7648,55.774,33377.0
2021-10-13 15:30:00,60.45,60.5,60.42,60.44,99376.0,55.7832,55.8293,55.7555,55.774,99376.0
2021-10-13 15:40:00,60.44,60.46,60.4,60.44,112394.0,55.774,55.7924,55.7371,55.774,112394.0
2021-10-13 15:50:00,60.43,60.49,60.42,60.46,200010.0,55.7648,55.8201,55.7555,55.7924,200010.0
2021-10-14 09:30:00,60.39,60.58,60.35,60.38,246944.0,55.7278,55.9032,55.6909,55.7186,246944.0
2021-10-14 09:40:00,60.39,60.41,60.22,60.29,95613.0,55.7278,55.7463,55.571,55.6356,95613.0
2021-10-14 09:50:00,60.29,60.35,60.22,60.31,66828.0,55.6356,55.6909,55.571,55.654,66828.0
2021-10-14 10:00:00,60.31,60.45,60.28,60.29,126187.0,55.654,55.7832,55.6263,55.6356,126187.0
2021-10-14 10:10:00,60.29,60.29,60.16,60.2,78476.0,55.6356,55.6356,55.5156,55.5525,78476.0
2021-10-14 10:20:00,60.2,60.28,60.19,60.21,73138.0,55.5525,55.6263,55.5433,55.5617,73138.0
2021-10-14 10:30:00,60.22,60.31,60.17,60.24,113782.0,55.571,55.654,55.5248,55.5894,113782.0
2021-10-14 10:40:00,60.25,60.26,60.12,60.16,71502.0,55.5986,55.6079,55.4787,55.5156,71502.0
2021-10-14 10:50:00,60.17,60.19,60.14,60.17,81390.0,55.5248,55.5433,55.4971,55.5248,81390.0
2021-10-14 11:00:00,60.17,60.26,60.14,60.22,81100.0,55.5248,55.6079,55.4971,55.571,81100.0
2021-10-14 11:10:00,60.21,60.25,60.15,60.22,92917.0,55.5617,55.5986,55.5064,55.571,92917.0
2021-10-14 11:20:00,60.22,60.3,60.22,60.25,74480.0,55.571,55.6448,55.571,55.5986,74480.0
2021-10-14 11:30:00,60.25,60.31,60.17,60.21,90442.0,55.5986,55.654,55.5248,55.5617,90442.0
2021-10-14 11:40:00,60.2,60.3,60.2,60.3,25782.0,55.5525,55.6448,55.5525,55.6448,25782.0
2021-10-14 11:50:00,60.3,60.33,60.26,60.27,33300.0,55.6448,55.6725,55.6079,55.6171,33300.0
2021-10-14 12:00:00,60.27,60.32,60.25,60.31,22744.0,55.6171,55.6632,55.5986,55.654,22744.0
2021-10-14 12:10:00,60.3,60.34,60.28,60.3,37362.0,55.6448,55.6817,55.6263,55.6448,37362.0
2021-10-14 12:20:00,60.3,60.33,60.28,60.31,46056.0,55.6448,55.6725,55.6263,55.654,46056.0
2021-10-14 12:30:00,60.3,60.31,60.23,60.24,32215.0,55.6448,55.654,55.5802,55.5894,32215.0
2021-10-14 12:40:00,60.23,60.24,60.19,60.2,24605.0,55.5802,55.5894,55.5433,55.5525,24605.0
2021-10-14 12:50:00,60.2,60.2,60.14,60.16,46263.0,55.5525,55.5525,55.4971,55.5156,46263.0
2021-10-14 13:00:00,60.15,60.19,60.12,60.16,29964.0,55.5064,55.5433,55.4787,55.5156,29964.0
2021-10-14 13:10:00,60.16,60.19,60.14,60.18,22580.0,55.5156,55.5433,55.4971,55.5341,22580.0
2021-10-14 13:20:00,60.19,60.21,60.15,60.15,31706.0,55.5433,55.5617,55.5064,55.5064,31706.0
2021-10-14 13:30:00,60.16,60.19,60.15,60.16,28922.0,55.5156,55.5433,55.5064,55.5156,28922.0
2021-10-14 13:40:00,60.16,60.19,60.15,60.16,38955.0,55.5156,55.5433,55.5064,55.5156,38955.0
2021-10-14 13:50:00,60.15,60.16,60.06,60.06,76284.0,55.5064,55.5156,55.4233,55.4233,76284.0
2021-10-14 14:00:00,60.07,60.08,60.02,60.04,96107.0,55.4325,55.4418,55.3864,55.4049,96107.0
2021-10-14 14:10:00,60.03,60.03,59.98,59.99,116683.0,55.3956,55.3956,55.3495,55.3587,116683.0
2021-10-14 14:20:00,59.98,59.99,59.95,59.98,32929.0,55.3495,55.3587,55.3218,55.3495,32929.0
2021-10-14 14:30:00,59.98,60.0,59.97,59.99,31166.0,55.3495,55.3679,55.3403,55.3587,31166.0
2021-10-14 14:40:00,59.99,59.99,59.96,59.98,32416.0,55.3587,55.3587,55.331,55.3495,32416.0
2021-10-14 14:50:00,59.97,59.98,59.87,59.88,138370.0,55.3403,55.3495,55.248,55.2572,138370.0
2021-10-14 15:00:00,59.88,59.9,59.8,59.82,130082.0,55.2572,55.2757,55.1834,55.2018,130082.0
2021-10-14 15:10:00,59.83,59.87,59.79,59.85,98044.0,55.2111,55.248,55.1742,55.2295,98044.0
2021-10-14 15:20:00,59.84,59.95,59.84,59.94,81282.0,55.2203,55.3218,55.2203,55.3126,81282.0
2021-10-14 15:30:00,59.94,59.94,59.88,59.88,92212.0,55.3126,55.3126,55.2572,55.2572,92212.0
2021-10-14 15:40:00,59.88,59.88,59.78,59.85,329332.0,55.2572,55.2572,55.1649,55.2295,329332.0
2021-10-14 15:50:00,59.86,59.86,59.63,59.68,908261.0,55.2388,55.2388,55.0265,55.0727,908261.0
2021-10-15 09:30:00,60.28,60.31,60.08,60.2,327103.0,55.6263,55.654,55.4418,55.5525,327103.0
2021-10-15 09:40:00,60.21,60.23,60.12,60.22,123897.0,55.5617,55.5802,55.4787,55.571,123897.0
2021-10-15 09:50:00,60.22,60.47,60.22,60.45,79623.0,55.571,55.8017,55.571,55.7832,79623.0
2021-10-15 10:00:00,60.46,60.54,60.38,60.39,185356.0,55.7924,55.8663,55.7186,55.7278,185356.0
2021-10-15 10:10:00,60.38,60.4,60.32,60.32,69312.0,55.7186,55.7371,55.6632,55.6632,69312.0
2021-10-15 10:20:00,60.31,60.34,60.23,60.23,48636.0,55.654,55.6817,55.5802,55.5802,48636.0
2021-10-15 10:30:00,60.23,60.37,60.23,60.3,80420.0,55.5802,55.7094,55.5802,55.6448,80420.0
2021-10-15 10:40:00,60.31,60.38,60.26,60.28,101857.0,55.654,55.7186,55.6079,55.6263,101857.0
2021-10-15 10:50:00,60.28,60.35,60.26,60.32,82274.0,55.6263,55.6909,55.6079,55.6632,82274.0
2021-10-15 11:00:00,60.32,60.37,60.26,60.37,80724.0,55.6632,55.7094,55.6079,55.7094,80724.0
2021-10-15 11:10:00,60.36,60.37,60.28,60.34,49444.0,55.7002,55.7094,55.6263,55.6817,49444.0
2021-10-15 11:20:00,60.35,60.4,60.31,60.36,99480.0,55.6909,55.7371,55.654,55.7002,99480.0
2021-10-15 11:30:00,60.35,60.43,60.33,60.35,80088.0,55.6909,55.7648,55.6725,55.6909,80088.0
2021-10-15 11:40:00,60.34,60.35,60.31,60.33,35309.0,55.6817,55.6909,55.654,55.6725,35309.0
2021-10-15 11:50:00,60.32,60.32,60.27,60.3,33804.0,55.6632,55.6632,55.6171,55.6448,33804.0
2021-10-15 12:00:00,60.31,60.34,60.29,60.32,18381.0,55.654,55.6817,55.6356,55.6632,18381.0
2021-10-15 12:10:00,60.32,60.35,60.3,60.32,21751.0,55.6632,55.6909,55.6448,55.6632,21751.0
2021-10-15 12:20:00,60.31,60.33,60.3,60.3,24334.0,55.654,55.6725,55.6448,55.6448,24334.0
2021-10-15 12:30:00,60.3,60.34,60.29,60.33,29746.0,55.6448,55.6817,55.6356,55.6725,29746.0
2021-10-15 12:40:00,60.33,60.33,60.29,60.32,17958.0,55.6725,55.6725,55.6356,55.6632,17958.0
2021-10-15 12:50:00,60.32,60.38,60.31,60.36,47039.0,55.6632,55.7186,55.654,55.7002,47039.0
2021-10-15 13:00:00,60.36,60.36,60.28,60.33,57000.0,55.7002,55.7002,55.6263,55.6725,57000.0
2021-10-15 13:10:00,60.33,60.35,60.29,60.3,15829.0,55.6725,55.6909,55.6356,55.6448,15829.0
2021-10-15 13:20:00,60.3,60.32,60.28,60.29,18636.0,55.6448,55.6632,55.6263,55.6356,18636.0
2021-10-15 13:30:00,60.29,60.33,60.28,60.32,32931.0,55.6356,55.6725,55.6263,55.6632,32931.0
2021-10-15 13:40:00,60.31,60.34,60.29,60.31,19621.0,55.654,55.6817,55.6356,55.654,19621.0
2021-10-15 13:50:00,60.31,60.33,60.27,60.28,19677.0,55.654,55.6725,55.6171,55.6263,19677.0
2021-10-15 14:00:00,60.28,60.32,60.27,60.31,42752.0,55.6263,55.6632,55.6171,55.654,42752.0
2021-10-15 14:10:00,60.3,60.33,60.25,60.26,48428.0,55.6448,55.6725,55.5986,55.6079,48428.0
2021-10-15 14:20:00,60.26,60.32,60.24,60.27,104217.0,55.6079,55.6632,55.5894,55.6171,104217.0
2021-10-15 14:30:00,60.27,60.27,60.21,60.24,33927.0,55.6171,55.6171,55.5617,55.5894,33927.0
2021-10-15 14:40:00,60.24,60.27,60.22,60.24,21803.0,55.5894,55.6171,55.571,55.5894,21803.0
2021-10-15 14:50:00,60.24,60.34,60.24,60.31,59573.0,55.5894,55.6817,55.5894,55.654,59573.0
2021-10-15 15:00:00,60.3,60.3,60.18,60.19,73114.0,55.6448,55.6448,55.5341,55.5433,73114.0
2021-10-15 15:10:00,60.19,60.23,60.18,60.21,53158.0,55.5433,55.5802,55.5341,55.5617,53158.0
2021-10-15 15:20:00,60.22,60.28,60.2,60.26,41621.0,55.571,55.6263,55.5525,55.6079,41621.0
2021-10-15 15:30:00,60.26,60.28,60.23,60.28,86340.0,55.6079,55.6263,55.5802,55.6263,86340.0
2021-10-15 15:40:00,60.28,60.3,60.15,60.16,130455.0,55.6263,55.6448,55.5064,55.5156,130455.0
2021-10-15 15:50:00,60.16,60.24,60.13,60.22,385683.0,55.5156,55.5894,55.4879,55.571,385683.0
2021-10-18 09:30:00,59.8,59.87,59.54,59.55,227353.0,55.1834,55.248,54.9435,54.9527,227353.0
2021-10-18 09:40:00,59.54,59.6,59.47,59.59,96649.0,54.9435,54.9988,54.8789,54.9896,96649.0
2021-10-18 09:50:00,59.6,59.71,59.56,59.67,113923.0,54.9988,55.1003,54.9619,55.0634,113923.0
2021-10-18 10:00:00,59.67,59.68,59.46,59.55,78191.0,55.0634,55.0727,54.8696,54.9527,78191.0
2021-10-18 10:10:00,59.54,59.6,59.48,59.53,95023.0,54.9435,54.9988,54.8881,54.9342,95023.0
2021-10-18 10:20:00,59.53,59.62,59.52,59.62,59529.0,54.9342,55.0173,54.925,55.0173,59529.0
2021-10-18 10:30:00,59.61,59.67,59.57,59.65,62130.0,55.0081,55.0634,54.9711,55.045,62130.0
2021-10-18 10:40:00,59.65,59.68,59.6,59.64,35224.0,55.045,55.0727,54.9988,55.0357,35224.0
2021-10-18 10:50:00,59.64,59.7,59.63,59.69,24535.0,55.0357,55.0911,55.0265,55.0819,24535.0
2021-10-18 11:00:00,59.68,59.68,59.54,59.55,64297.0,55.0727,55.0727,54.9435,54.9527,64297.0
2021-10-18 11:10:00,59.54,59.54,59.48,59.51,55746.0,54.9435,54.9435,54.8881,54.9158,55746.0
2021-10-18 11:20:00,59.5,59.55,59.48,59.54,74459.0,54.9065,54.9527,54.8881,54.9435,74459.0
2021-10-18 11:30:00,59.55,59.62,59.51,59.55,130654.0,54.9527,55.0173,54.9158,54.9527,130654.0
2021-10-18 11:40:00,59.54,59.56,59.46,59.48,43776.0,54.9435,54.9619,54.8696,54.8881,43776.0
2021-10-18 11:50:00,59.48,59.49,59.43,59.48,70043.0,54.8881,54.8973,54.842,54.8881,70043.0
2021-10-18 12:00:00,59.48,59.52,59.46,59.52,32885.0,54.8881,54.925,54.8696,54.925,32885.0
2021-10-18 12:10:00,59.52,59.52,59.44,59.46,46404.0,54.925,54.925,54.8512,54.8696,46404.0
2021-10-18 12:20:00,59.46,59.47,59.4,59.43,46970.0,54.8696,54.8789,54.8143,54.842,46970.0
2021-10-18 12:30:00,59.43,59.45,59.33,59.34,49018.0,54.842,54.8604,54.7497,54.7589,49018.0
2021-10-18 12:40:00,59.35,59.35,59.27,59.28,50111.0,54.7681,54.7681,54.6943,54.7035,50111.0
2021-10-18 12:50:00,59.27,59.29,59.22,59.22,50269.0,54.6943,54.7128,54.6482,54.6482,50269.0
2021-10-18 13:00:00,59.23,59.25,59.18,59.25,53921.0,54.6574,54.6758,54.6113,54.6758,53921.0
2021-10-18 13:10:00,59.25,59.27,59.22,59.23,17909.0,54.6758,54.6943,54.6482,54.6574,17909.0
2021-10-18 13:20:00,59.22,59.23,59.19,59.23,33327.0,54.6482,54.6574,54.6205,54.6574,33327.0
2021-10-18 13:30:00,59.22,59.25,59.2,59.2,38286.0,54.6482,54.6758,54.6297,54.6297,38286.0
2021-10-18 13:40:00,59.2,59.21,59.15,59.16,39352.0,54.6297,54.6389,54.5836,54.5928,39352.0
2021-10-18 13:50:00,59.16,59.18,59.12,59.14,36552.0,54.5928,54.6113,54.5559,54.5743,36552.0
2021-10-18 14:00:00,59.14,59.24,59.14,59.23,26566.0,54.5743,54.6666,54.5743,54.6574,26566.0
2021-10-18 14:10:00,59.23,59.25,59.16,59.17,26431.0,54.6574,54.6758,54.5928,54.602,26431.0
2021-10-18 14:20:00,59.17,59.24,59.15,59.23,40226.0,54.602,54.6666,54.5836,54.6574,40226.0
2021-10-18 14:30:00,59.23,59.27,59.22,59.23,41176.0,54.6574,54.6943,54.6482,54.6574,41176.0
2021-10-18 14:40:00,59.23,59.24,59.18,59.18,44176.0,54.6574,54.6666,54.6113,54.6113,44176.0
2021-10-18 14:50:00,59.19,59.25,59.18,59.24,45958.0,54.6205,54.6758,54.6113,54.6666,45958.0
2021-10-18 15:00:00,59.25,59.27,59.24,59.25,23814.0,54.6758,54.6943,54.6666,54.6758,23814.0
2021-10-18 15:10:00,59.25,59.27,59.24,59.25,35007.0,54.6758,54.6943,54.6666,54.6758,35007.0
2021-10-18 15:20:00,59.25,59.26,59.22,59.23,49021.0,54.6758,54.6851,54.6482,54.6574,49021.0
2021-10-18 15:30:00,59.23,59.26,59.22,59.23,51063.0,54.6574,54.6851,54.6482,54.6574,51063.0
2021-10-18 15:40:00,59.23,59.26,59.22,59.26,101591.0,54.6574,54.6851,54.6482,54.6851,101591.0
2021-10-18 15:50:00,59.25,59.29,59.2,59.29,419410.0,54.6758,54.7128,54.6297,54.7128,419410.0
2021-10-19 09:30:00,59.56,59.8,59.51,59.79,219007.0,54.9619,55.1834,54.9158,55.1742,219007.0
2021-10-19 09:40:00,59.77,59.88,59.75,59.83,103276.0,55.1557,55.2572,55.1372,55.2111,103276.0
2021-10-19 09:50:00,59.84,59.94,59.83,59.93,67777.0,55.2203,55.3126,55.2111,55.3034,67777.0
2021-10-19 10:00:00,59.93,60.05,59.93,60.05,99653.0,55.3034,55.4141,55.3034,55.4141,99653.0
2021-10-19 10:10:00,60.05,60.1,60.0,60.05,53179.0,55.4141,55.4602,55.3679,55.4141,53179.0
2021-10-19 10:20:00,60.05,60.14,60.03,60.13,168408.0,55.4141,55.4971,55.3956,55.4879,168408.0
2021-10-19 10:30:00,60.13,60.15,60.06,60.11,124327.0,55.4879,55.5064,55.4233,55.4695,124327.0
2021-10-19 10:40:00,60.12,60.15,59.97,60.07,106610.0,55.4787,55.5064,55.3403,55.4325,106610.0
2021-10-19 10:50:00,60.07,60.17,60.06,60.14,85292.0,55.4325,55.5248,55.4233,55.4971,85292.0
2021-10-19 11:00:00,60.13,60.24,60.1,60.22,52659.0,55.4879,55.5894,55.4602,55.571,52659.0
2021-10-19 11:10:00,60.23,60.33,60.22,60.33,59048.0,55.5802,55.6725,55.571,55.6725,59048.0
2021-10-19 11:20:00,60.33,60.41,60.33,60.36,73621.0,55.6725,55.7463,55.6725,55.7002,73621.0
2021-10-19 11:30:00,60.36,60.4,60.28,60.35,134825.0,55.7002,55.7371,55.6263,55.6909,134825.0
2021-10-19 11:40:00,60.35,60.39,60.31,60.31,60501.0,55.6909,55.7278,55.654,55.654,60501.0
2021-10-19 11:50:00,60.32,60.33,60.26,60.29,53878.0,55.6632,55.6725,55.6079,55.6356,53878.0
2021-10-19 12:00:00,60.29,60.31,60.28,60.31,18386.0,55.6356,55.654,55.6263,55.654,18386.0
2021-10-19 12:10:00,60.32,60.39,60.31,60.35,29344.0,55.6632,55.7278,55.654,55.6909,29344.0
2021-10-19 12:20:00,60.35,60.37,60.32,60.37,48599.0,55.6909,55.7094,55.6632,55.7094,48599.0
2021-10-19 12:30:00,60.37,60.47,60.37,60.47,33417.0,55.7094,55.8017,55.7094,55.8017,33417.0
2021-10-19 12:40:00,60.47,60.49,60.4,60.48,85960.0,55.8017,55.8201,55.7371,55.8109,85960.0
2021-10-19 12:50:00,60.48,60.49,60.38,60.38,39146.0,55.8109,55.8201,55.7186,55.7186,39146.0
2021-10-19 13:00:00,60.38,60.38,60.28,60.3,38286.0,55.7186,55.7186,55.6263,55.6448,38286.0
2021-10-19 13:10:00,60.29,60.31,60.26,60.29,24674.0,55.6356,55.654,55.6079,55.6356,24674.0
2021-10-19 13:20:00,60.29,60.31,60.26,60.29,21541.0,55.6356,55.654,55.6079,55.6356,21541.0
2021-10-19 13:30:00,60.29,60.31,60.24,60.26,52485.0,55.6356,55.654,55.5894,55.6079,52485.0
2021-10-19 13:40:00,60.26,60.28,60.23,60.26,54299.0,55.6079,55.6263,55.5802,55.6079,54299.0
2021-10-19 13:50:00,60.25,60.26,60.21,60.25,21450.0,55.5986,55.6079,55.5617,55.5986,21450.0
2021-10-19 14:00:00,60.25,60.26,60.23,60.26,25983.0,55.5986,55.6079,55.5802,55.6079,25983.0
2021-10-19 14:10:00,60.26,60.26,60.21,60.23,43227.0,55.6079,55.6079,55.5617,55.5802,43227.0
2021-10-19 14:20:00,60.23,60.23,60.14,60.17,72562.0,55.5802,55.5802,55.4971,55.5248,72562.0
2021-10-19 14:30:00,60.17,60.17,60.12,60.17,71835.0,55.5248,55.5248,55.4787,55.5248,71835.0
2021-10-19 14:40:00,60.17,60.17,60.14,60.15,55169.0,55.5248,55.5248,55.4971,55.5064,55169.0
2021-10-19 14:50:00,60.15,60.21,60.14,60.19,24399.0,55.5064,55.5617,55.4971,55.5433,24399.0
2021-10-19 15:00:00,60.19,60.21,60.17,60.21,39546.0,55.5433,55.5617,55.5248,55.5617,39546.0
2021-10-19 15:10:00,60.21,60.25,60.19,60.25,20870.0,55.5617,55.5986,55.5433,55.5986,20870.0
2021-10-19 15:20:00,60.25,60.28,60.21,60.28,35253.0,55.5986,55.6263,55.5617,55.6263,35253.0
2021-10-19 15:30:00,60.28,60.29,60.21,60.21,57395.0,55.6263,55.6356,55.5617,55.5617,57395.0
2021-10-19 15:40:00,60.22,60.23,60.17,60.17,71289.0,55.571,55.5802,55.5248,55.5248,71289.0
2021-10-19 15:50:00,60.19,60.2,60.14,60.16,149096.0,55.5433,55.5525,55.4971,55.5156,149096.0
2021-10-20 09:30:00,60.29,60.57,60.23,60.56,252379.0,55.6356,55.8939,55.5802,55.8847,252379.0
2021-10-20 09:40:00,60.55,60.56,60.36,60.38,142467.0,55.8755,55.8847,55.7002,55.7186,142467.0
2021-10-20 09:50:00,60.38,60.46,60.3,60.32,85097.0,55.7186,55.7924,55.6448,55.6632,85097.0
2021-10-20 10:00:00,60.32,60.35,60.26,60.34,57304.0,55.6632,55.6909,55.6079,55.6817,57304.0
2021-10-20 10:10:00,60.34,60.4,60.32,60.37,76165.0,55.6817,55.7371,55.6632,55.7094,76165.0
2021-10-20 10:20:00,60.37,60.37,60.22,60.27,54046.0,55.7094,55.7094,55.571,55.6171,54046.0
2021-10-20 10:30:00,60.26,60.3,60.22,60.24,84934.0,55.6079,55.6448,55.571,55.5894,84934.0
2021-10-20 10:40:00,60.25,60.38,60.23,60.36,41993.0,55.5986,55.7186,55.5802,55.7002,41993.0
2021-10-20 10:50:00,60.37,60.42,60.34,60.38,49308.0,55.7094,55.7555,55.6817,55.7186,49308.0
2021-10-20 11:00:00,60.38,60.39,60.33,60.37,90150.0,55.7186,55.7278,55.6725,55.7094,90150.0
2021-10-20 11:10:00,60.37,60.41,60.36,60.4,115320.0,55.7094,55.7463,55.7002,55.7371,115320.0
2021-10-20 11:20:00,60.41,60.49,60.4,60.47,33505.0,55.7463,55.8201,55.7371,55.8017,33505.0
2021-10-20 11:30:00,60.47,60.54,60.46,60.48,83388.0,55.8017,55.8663,55.7924,55.8109,83388.0
2021-10-20 11:40:00,60.48,60.52,60.46,60.5,28191.0,55.8109,55.8478,55.7924,55.8293,28191.0
2021-10-20 11:50:00,60.49,60.59,60.49,60.58,35901.0,55.8201,55.9124,55.8201,55.9032,35901.0
2021-10-20 12:00:00,60.57,60.58,60.54,60.55,30940.0,55.8939,55.9032,55.8663,55.8755,30940.0
2021-10-20 12:10:00,60.55,60.57,60.54,60.57,82192.0,55.8755,55.8939,55.8663,55.8939,82192.0
2021-10-20 12:20:00,60.58,60.66,60.57,60.64,24771.0,55.9032,55.977,55.8939,55.9585,24771.0
2021-10-20 12:30:00,60.64,60.68,60.6,60.61,53006.0,55.9585,55.9955,55.9216,55.9309,53006.0
2021-10-20 12:40:00,60.6,60.62,60.59,60.61,26370.0,55.9216,55.9401,55.9124,55.9309,26370.0
2021-10-20 12:50:00,60.61,60.61,60.59,60.6,32212.0,55.9309,55.9309,55.9124,55.9216,32212.0
2021-10-20 13:00:00,60.6,60.61,60.56,60.6,46682.0,55.9216,55.9309,55.8847,55.9216,46682.0
2021-10-20 13:10:00,60.59,60.61,60.58,60.6,26877.0,55.9124,55.9309,55.9032,55.9216,26877.0
2021-10-20 13:20:00,60.61,60.61,60.57,60.6,25391.0,55.9309,55.9309,55.8939,55.9216,25391.0
2021-10-20 13:30:00,60.6,60.64,60.58,60.63,58919.0,55.9216,55.9585,55.9032,55.9493,58919.0
2021-10-20 13:40:00,60.62,60.66,60.6,60.66,22706.0,55.9401,55.977,55.9216,55.977,22706.0
2021-10-20 13:50:00,60.66,60.69,60.65,60.68,15488.0,55.977,56.0047,55.9678,55.9955,15488.0
2021-10-20 14:00:00,60.69,60.77,60.68,60.75,31059.0,56.0047,56.0785,55.9955,56.06,31059.0
2021-10-20 14:10:00,60.75,60.76,60.71,60.72,30059.0,56.06,56.0693,56.0231,56.0324,30059.0
2021-10-20 14:20:00,60.72,60.78,60.71,60.77,40699.0,56.0324,56.0877,56.0231,56.0785,40699.0
2021-10-20 14:30:00,60.77,60.77,60.75,60.77,15233.0,56.0785,56.0785,56.06,56.0785,15233.0
2021-10-20 14:40:00,60.76,60.76,60.73,60.75,20637.0,56.0693,56.0693,56.0416,56.06,20637.0
2021-10-20 14:50:00,60.75,60.76,60.72,60.73,29481.0,56.06,56.0693,56.0324,56.0416,29481.0
2021-10-20 15:00:00,60.73,60.75,60.69,60.72,27256.0,56.0416,56.06,56.0047,56.0324,27256.0
2021-10-20 15:10:00,60.73,60.74,60.7,60.71,29173.0,56.0416,56.0508,56.0139,56.0231,29173.0
2021-10-20 15:20:00,60.71,60.74,60.66,60.69,140514.0,56.0231,56.0508,55.977,56.0047,140514.0
2021-10-20 15:30:00,60.68,60.68,60.59,60.61,71028.0,55.9955,55.9955,55.9124,55.9309,71028.0
2021-10-20 15:40:00,60.61,60.65,60.6,60.62,121894.0,55.9309,55.9678,55.9216,55.9401,121894.0
2021-10-20 15:50:00,60.62,60.65,60.59,60.63,220413.0,55.9401,55.9678,55.9124,55.9493,220413.0
2021-10-21 09:30:00,60.52,60.66,60.48,60.63,193502.0,55.8478,55.977,55.8109,55.9493,193502.0
2021-10-21 09:40:00,60.63,60.72,60.59,60.6,71161.0,55.9493,56.0324,55.9124,55.9216,71161.0
2021-10-21 09:50:00,60.61,60.74,60.61,60.74,95157.0,55.9309,56.0508,55.9309,56.0508,95157.0
2021-10-21 10:00:00,60.75,60.93,60.75,60.85,87461.0,56.06,56.2262,56.06,56.1523,87461.0
2021-10-21 10:10:00,60.84,61.01,60.82,60.97,88871.0,56.1431,56.3,56.1246,56.2631,88871.0
2021-10-21 10:20:00,60.96,61.11,60.95,61.11,59914.0,56.2538,56.3923,56.2446,56.3923,59914.0
2021-10-21 10:30:00,61.11,61.11,61.02,61.07,58773.0,56.3923,56.3923,56.3092,56.3553,58773.0
2021-10-21 10:40:00,61.06,61.13,61.05,61.09,51159.0,56.3461,56.4107,56.3369,56.3738,51159.0
2021-10-21 10:50:00,61.09,61.17,61.05,61.15,64126.0,56.3738,56.4476,56.3369,56.4292,64126.0
2021-10-21 11:00:00,61.15,61.19,61.1,61.11,40949.0,56.4292,56.4661,56.383,56.3923,40949.0
2021-10-21 11:10:00,61.11,61.12,61.03,61.07,39249.0,56.3923,56.4015,56.3184,56.3553,39249.0
2021-10-21 11:20:00,61.07,61.14,61.04,61.04,35213.0,56.3553,56.4199,56.3277,56.3277,35213.0
2021-10-21 11:30:00,61.04,61.11,61.01,61.01,51907.0,56.3277,56.3923,56.3,56.3,51907.0
2021-10-21 11:40:00,61.02,61.04,60.98,60.98,57847.0,56.3092,56.3277,56.2723,56.2723,57847.0
2021-10-21 11:50:00,60.98,61.03,60.96,61.01,44687.0,56.2723,56.3184,56.2538,56.3,44687.0
2021-10-21 12:00:00,61.01,61.03,60.96,61.0,38236.0,56.3,56.3184,56.2538,56.2907,38236.0
2021-10-21 12:10:00,60.99,61.08,60.99,61.05,60858.0,56.2815,56.3646,56.2815,56.3369,60858.0
2021-10-21 12:20:00,61.05,61.07,61.0,61.03,32136.0,56.3369,56.3553,56.2907,56.3184,32136.0
2021-10-21 12:30:00,61.04,61.06,61.01,61.02,23160.0,56.3277,56.3461,56.3,56.3092,23160.0
2021-10-21 12:40:00,61.01,61.05,61.0,61.04,23531.0,56.3,56.3369,56.2907,56.3277,23531.0
2021-10-21 12:50:00,61.04,61.04,61.0,61.03,16501.0,56.3277,56.3277,56.2907,56.3184,16501.0
2021-10-21 13:00:00,61.02,61.04,61.02,61.04,28189.0,56.3092,56.3277,56.3092,56.3277,28189.0
2021-10-21 13:10:00,61.04,61.04,60.98,61.0,26039.0,56.3277,56.3277,56.2723,56.2907,26039.0
2021-10-21 13:20:00,61.0,61.01,60.97,61.0,29482.0,56.2907,56.3,56.2631,56.2907,29482.0
2021-10-21 13:30:00,61.01,61.02,60.97,60.98,20193.0,56.3,56.3092,56.2631,56.2723,20193.0
2021-10-21 13:40:00,60.98,61.01,60.96,61.01,44204.0,56.2723,56.3,56.2538,56.3,44204.0
2021-10-21 13:50:00,61.01,61.02,60.97,61.02,23342.0,56.3,56.3092,56.2631,56.3092,23342.0
2021-10-21 14:00:00,61.03,61.05,61.01,61.02,19752.0,56.3184,56.3369,56.3,56.3092,19752.0
2021-10-21 14:10:00,61.02,61.04,61.01,61.04,22561.0,56.3092,56.3277,56.3,56.3277,22561.0
2021-10-21 14:20:00,61.04,61.12,61.02,61.11,65021.0,56.3277,56.4015,56.3092,56.3923,65021.0
2021-10-21 14:30:00,61.11,61.15,61.1,61.12,41517.0,56.3923,56.4292,56.383,56.4015,41517.0
2021-10-21 14:40:00,61.11,61.11,61.08,61.09,21668.0,56.3923,56.3923,56.3646,56.3738,21668.0
2021-10-21 14:50:00,61.09,61.11,61.09,61.1,14448.0,56.3738,56.3923,56.3738,56.383,14448.0
2021-10-21 15:00:00,61.1,61.14,61.1,61.14,38411.0,56.383,56.4199,56.383,56.4199,38411.0
2021-10-21 15:10:00,61.14,61.17,61.13,61.15,36725.0,56.4199,56.4476,56.4107,56.4292,36725.0
2021-10-21 15:20:00,61.15,61.16,61.09,61.12,28112.0,56.4292,56.4384,56.3738,56.4015,28112.0
2021-10-21 15:30:00,61.11,61.18,61.09,61.17,56152.0,56.3923,56.4569,56.3738,56.4476,56152.0
2021-10-21 15:40:00,61.17,61.22,61.16,61.21,57833.0,56.4476,56.4938,56.4384,56.4845,57833.0
2021-10-21 15:50:00,61.21,61.25,61.17,61.22,230111.0,56.4845,56.5214,56.4476,56.4938,230111.0
2021-10-22 09:30:00,61.89,62.05,61.68,61.91,347246.0,57.112,57.2597,56.9182,57.1305,347246.0
2021-10-22 09:40:00,61.91,61.96,61.79,61.91,171002.0,57.1305,57.1766,57.0198,57.1305,171002.0
2021-10-22 09:50:00,61.91,61.94,61.74,61.91,136506.0,57.1305,57.1582,56.9736,57.1305,136506.0
2021-10-22 10:00:00,61.92,62.06,61.88,61.93,180095.0,57.1397,57.2689,57.1028,57.1489,180095.0
2021-10-22 10:10:00,61.93,62.02,61.86,62.01,45058.0,57.1489,57.232,57.0844,57.2228,45058.0
2021-10-22 10:20:00,62.0,62.01,61.96,61.96,67819.0,57.2135,57.2228,57.1766,57.1766,67819.0
2021-10-22 10:30:00,61.96,61.98,61.89,61.96,50543.0,57.1766,57.1951,57.112,57.1766,50543.0
2021-10-22 10:40:00,61.96,62.02,61.92,61.97,44527.0,57.1766,57.232,57.1397,57.1859,44527.0
2021-10-22 10:50:00,61.97,62.06,61.94,62.05,52675.0,57.1859,57.2689,57.1582,57.2597,52675.0
2021-10-22 11:00:00,62.05,62.06,61.98,62.04,40241.0,57.2597,57.2689,57.1951,57.2505,40241.0
2021-10-22 11:10:00,62.03,62.04,61.91,61.96,67650.0,57.2412,57.2505,57.1305,57.1766,67650.0
2021-10-22 11:20:00,61.95,61.98,61.92,61.95,85692.0,57.1674,57.1951,57.1397,57.1674,85692.0
2021-10-22 11:30:00,61.96,62.02,61.75,61.76,102935.0,57.1766,57.232,56.9828,56.9921,102935.0
2021-10-22 11:40:00,61.75,61.79,61.71,61.77,29597.0,56.9828,57.0198,56.9459,57.0013,29597.0
2021-10-22 11:50:00,61.78,61.8,61.75,61.75,26491.0,57.0105,57.029,56.9828,56.9828,26491.0
2021-10-22 12:00:00,61.74,61.76,61.69,61.73,28217.0,56.9736,56.9921,56.9275,56.9644,28217.0
2021-10-22 12:10:00,61.72,62.01,61.68,61.75,309660.0,56.9552,57.2228,56.9182,56.9828,309660.0
2021-10-22 12:20:00,61.75,61.79,61.73,61.79,88299.0,56.9828,57.0198,56.9644,57.0198,88299.0
2021-10-22 12:30:00,61.78,61.8,61.75,61.78,32287.0,57.0105,57.029,56.9828,57.0105,32287.0
2021-10-22 12:40:00,61.78,61.81,61.75,61.8,49024.0,57.0105,57.0382,56.9828,57.029,49024.0
2021-10-22 12:50:00,61.79,61.8,61.74,61.75,34651.0,57.0198,57.029,56.9736,56.9828,34651.0
2021-10-22 13:00:00,61.75,61.8,61.72,61.8,33998.0,56.9828,57.029,56.9552,57.029,33998.0
2021-10-22 13:10:00,61.8,61.81,61.78,61.79,15777.0,57.029,57.0382,57.0105,57.0198,15777.0
2021-10-22 13:20:00,61.79,61.82,61.78,61.81,18952.0,57.0198,57.0474,57.0105,57.0382,18952.0
2021-10-22 13:30:00,61.8,61.85,61.8,61.84,16657.0,57.029,57.0751,57.029,57.0659,16657.0
2021-10-22 13:40:00,61.84,61.87,61.83,61.86,25071.0,57.0659,57.0936,57.0567,57.0844,25071.0
2021-10-22 13:50:00,61.86,61.88,61.82,61.82,24670.0,57.0844,57.1028,57.0474,57.0474,24670.0
2021-10-22 14:00:00,61.82,61.85,61.82,61.85,19280.0,57.0474,57.0751,57.0474,57.0751,19280.0
2021-10-22 14:10:00,61.85,61.88,61.85,61.88,32824.0,57.0751,57.1028,57.0751,57.1028,32824.0
2021-10-22 14:20:00,61.88,61.95,61.88,61.94,22642.0,57.1028,57.1674,57.1028,57.1582,22642.0
2021-10-22 14:30:00,61.95,62.0,61.95,61.95,35830.0,57.1674,57.2135,57.1674,57.1674,35830.0
2021-10-22 14:40:00,61.95,61.96,61.93,61.94,12698.0,57.1674,57.1766,57.1489,57.1582,12698.0
2021-10-22 14:50:00,61.93,61.94,61.88,61.88,35970.0,57.1489,57.1582,57.1028,57.1028,35970.0
2021-10-22 15:00:00,61.88,61.9,61.75,61.78,118831.0,57.1028,57.1213,56.9828,57.0105,118831.0
2021-10-22 15:10:00,61.79,61.84,61.77,61.77,85550.0,57.0198,57.0659,57.0013,57.0013,85550.0
2021-10-22 15:20:00,61.78,61.8,61.74,61.75,69751.0,57.0105,57.029,56.9736,56.9828,69751.0
2021-10-22 15:30:00,61.76,61.83,61.75,61.8,70493.0,56.9921,57.0567,56.9828,57.029,70493.0
2021-10-22 15:40:00,61.79,61.81,61.75,61.8,144952.0,57.0198,57.0382,56.9828,57.029,144952.0
2021-10-22 15:50:00,61.81,61.87,61.77,61.8,469601.0,57.0382,57.0936,57.0013,57.029,469601.0
2021-10-25 09:30:00,61.94,61.96,61.47,61.52,297520.0,57.1582,57.1766,56.7245,56.7706,297520.0
2021-10-25 09:40:00,61.52,61.6,61.42,61.54,73590.0,56.7706,56.8444,56.6783,56.7891,73590.0
2021-10-25 09:50:00,61.53,61.75,61.53,61.75,55493.0,56.7798,56.9828,56.7798,56.9828,55493.0
2021-10-25 10:00:00,61.74,61.74,61.62,61.67,70793.0,56.9736,56.9736,56.8629,56.909,70793.0
2021-10-25 10:10:00,61.67,61.73,61.65,61.72,35381.0,56.909,56.9644,56.8906,56.9552,35381.0
2021-10-25 10:20:00,61.72,61.78,61.67,61.69,61707.0,56.9552,57.0105,56.909,56.9275,61707.0
2021-10-25 10:30:00,61.68,61.68,61.37,61.45,157218.0,56.9182,56.9182,56.6322,56.706,157218.0
2021-10-25 10:40:00,61.45,61.49,61.33,61.36,48649.0,56.706,56.7429,56.5953,56.623,48649.0
2021-10-25 10:50:00,61.36,61.47,61.36,61.46,48795.0,56.623,56.7245,56.623,56.7152,48795.0
2021-10-25 11:00:00,61.45,61.46,61.37,61.37,65337.0,56.706,56.7152,56.6322,56.6322,65337.0
2021-10-25 11:10:00,61.36,61.44,61.35,61.38,65728.0,56.623,56.6968,56.6137,56.6414,65728.0
2021-10-25 11:20:00,61.38,61.48,61.37,61.48,58040.0,56.6414,56.7337,56.6322,56.7337,58040.0
2021-10-25 11:30:00,61.48,61.55,61.45,61.53,129435.0,56.7337,56.7983,56.706,56.7798,129435.0
2021-10-25 11:40:00,61.54,61.57,61.47,61.47,28121.0,56.7891,56.8167,56.7245,56.7245,28121.0
2021-10-25 11:50:00,61.47,61.57,61.46,61.57,20333.0,56.7245,56.8167,56.7152,56.8167,20333.0
2021-10-25 12:00:00,61.57,61.66,61.57,61.64,37687.0,56.8167,56.8998,56.8167,56.8813,37687.0
2021-10-25 12:10:00,61.63,61.7,61.63,61.68,90738.0,56.8721,56.9367,56.8721,56.9182,90738.0
2021-10-25 12:20:00,61.68,61.68,61.62,61.64,26226.0,56.9182,56.9182,56.8629,56.8813,26226.0
2021-10-25 12:30:00,61.63,61.7,61.63,61.7,11474.0,56.8721,56.9367,56.8721,56.9367,11474.0
2021-10-25 12:40:00,61.7,61.74,61.64,61.72,63147.0,56.9367,56.9736,56.8813,56.9552,63147.0
2021-10-25 12:50:00,61.73,61.75,61.7,61.75,26354.0,56.9644,56.9828,56.9367,56.9828,26354.0
2021-10-25 13:00:00,61.75,61.75,61.71,61.74,56102.0,56.9828,56.9828,56.9459,56.9736,56102.0
2021-10-25 13:10:00,61.74,61.75,61.7,61.71,44064.0,56.9736,56.9828,56.9367,56.9459,44064.0
2021-10-25 13:20:00,61.7,61.71,61.63,61.65,55344.0,56.9367,56.9459,56.8721,56.8906,55344.0
2021-10-25 13:30:00,61.65,61.68,61.65,61.65,26727.0,56.8906,56.9182,56.8906,56.8906,26727.0
2021-10-25 13:40:00,61.65,61.66,61.6,61.6,42149.0,56.8906,56.8998,56.8444,56.8444,42149.0
2021-10-25 13:50:00,61.6,61.67,61.59,61.67,44660.0,56.8444,56.909,56.8352,56.909,44660.0
2021-10-25 14:00:00,61.66,61.67,61.61,61.64,25396.0,56.8998,56.909,56.8537,56.8813,25396.0
2021-10-25 14:10:00,61.64,61.66,61.6,61.66,27734.0,56.8813,56.8998,56.8444,56.8998,27734.0
2021-10-25 14:20:00,61.66,61.69,61.65,61.68,25030.0,56.8998,56.9275,56.8906,56.9182,25030.0
2021-10-25 14:30:00,61.68,61.68,61.65,61.66,40340.0,56.9182,56.9182,56.8906,56.8998,40340.0
2021-10-25 14:40:00,61.66,61.69,61.6,61.63,59352.0,56.8998,56.9275,56.8444,56.8721,59352.0
2021-10-25 14:50:00,61.63,61.73,61.62,61.69,84720.0,56.8721,56.9644,56.8629,56.9275,84720.0
2021-10-25 15:00:00,61.69,61.76,61.65,61.74,48955.0,56.9275,56.9921,56.8906,56.9736,48955.0
2021-10-25 15:10:00,61.73,61.74,61.7,61.73,26880.0,56.9644,56.9736,56.9367,56.9644,26880.0
2021-10-25 15:20:00,61.73,61.75,61.7,61.74,37562.0,56.9644,56.9828,56.9367,56.9736,37562.0
2021-10-25 15:30:00,61.74,61.79,61.74,61.76,46310.0,56.9736,57.0198,56.9736,56.9921,46310.0
2021-10-25 15:40:00,61.75,61.75,61.69,61.73,95773.0,56.9828,56.9828,56.9275,56.9644,95773.0
2021-10-25 15:50:00,61.73,61.8,61.73,61.77,273727.0,56.9644,57.029,56.9644,57.0013,273727.0
2021-10-26 09:30:00,61.93,62.05,61.89,62.05,201349.0,57.1489,57.2597,57.112,57.2597,201349.0
2021-10-26 09:40:00,62.04,62.05,61.91,61.95,62428.0,57.2505,57.2597,57.1305,57.1674,62428.0
2021-10-26 09:50:00,61.96,62.0,61.79,62.0,53584.0,57.1766,57.2135,57.0198,57.2135,53584.0
2021-10-26 10:00:00,61.99,62.02,61.92,61.96,35348.0,57.2043,57.232,57.1397,57.1766,35348.0
2021-10-26 10:10:00,61.97,62.11,61.96,62.1,34294.0,57.1859,57.3151,57.1766,57.3058,34294.0
2021-10-26 10:20:00,62.1,62.15,62.06,62.09,42299.0,57.3058,57.352,57.2689,57.2966,42299.0
2021-10-26 10:30:00,62.09,62.13,61.99,62.02,34410.0,57.2966,57.3335,57.2043,57.232,34410.0
2021-10-26 10:40:00,62.02,62.03,61.96,61.97,52845.0,57.232,57.2412,57.1766,57.1859,52845.0
2021-10-26 10:50:00,61.96,62.0,61.89,61.97,42117.0,57.1766,57.2135,57.112,57.1859,42117.0
2021-10-26 11:00:00,61.98,62.04,61.97,61.99,28090.0,57.1951,57.2505,57.1859,57.2043,28090.0
2021-10-26 11:10:00,61.99,62.06,61.94,61.94,66565.0,57.2043,57.2689,57.1582,57.1582,66565.0
2021-10-26 11:20:00,61.94,62.05,61.9,62.04,51995.0,57.1582,57.2597,57.1213,57.2505,51995.0
2021-10-26 11:30:00,62.04,62.05,61.93,62.02,68397.0,57.2505,57.2597,57.1489,57.232,68397.0
2021-10-26 11:40:00,62.02,62.02,61.99,62.02,6940.0,57.232,57.232,57.2043,57.232,6940.0
2021-10-26 11:50:00,62.04,62.12,62.03,62.08,26460.0,57.2505,57.3243,57.2412,57.2874,26460.0
2021-10-26 12:00:00,62.08,62.13,62.05,62.06,24852.0,57.2874,57.3335,57.2597,57.2689,24852.0
2021-10-26 12:10:00,62.07,62.07,62.01,62.03,10852.0,57.2781,57.2781,57.2228,57.2412,10852.0
2021-10-26 12:20:00,62.03,62.09,62.02,62.03,26120.0,57.2412,57.2966,57.232,57.2412,26120.0
2021-10-26 12:30:00,62.05,62.17,62.04,62.13,112684.0,57.2597,57.3704,57.2505,57.3335,112684.0
2021-10-26 12:40:00,62.14,62.21,62.13,62.19,47554.0,57.3427,57.4073,57.3335,57.3889,47554.0
2021-10-26 12:50:00,62.19,62.25,62.17,62.23,68228.0,57.3889,57.4442,57.3704,57.4258,68228.0
2021-10-26 13:00:00,62.24,62.28,62.17,62.18,74134.0,57.435,57.4719,57.3704,57.3796,74134.0
2021-10-26 13:10:00,62.19,62.28,62.17,62.27,57374.0,57.3889,57.4719,57.3704,57.4627,57374.0
2021-10-26 13:20:00,62.27,62.28,62.24,62.27,22728.0,57.4627,57.4719,57.435,57.4627,22728.0
2021-10-26 13:30:00,62.27,62.29,62.21,62.28,75350.0,57.4627,57.4812,57.4073,57.4719,75350.0
2021-10-26 13:40:00,62.28,62.35,62.28,62.32,52489.0,57.4719,57.5365,57.4719,57.5088,52489.0
2021-10-26 13:50:00,62.32,62.33,62.18,62.23,45728.0,57.5088,57.5181,57.3796,57.4258,45728.0
2021-10-26 14:00:00,62.23,62.25,62.2,62.21,22198.0,57.4258,57.4442,57.3981,57.4073,22198.0
2021-10-26 14:10:00,62.2,62.21,62.18,62.21,15226.0,57.3981,57.4073,57.3796,57.4073,15226.0
2021-10-26 14:20:00,62.21,62.23,62.17,62.18,20736.0,57.4073,57.4258,57.3704,57.3796,20736.0
2021-10-26 14:30:00,62.18,62.24,62.16,62.22,18182.0,57.3796,57.435,57.3612,57.4166,18182.0
2021-10-26 14:40:00,62.21,62.26,62.2,62.25,14705.0,57.4073,57.4535,57.3981,57.4442,14705.0
2021-10-26 14:50:00,62.25,62.27,62.24,62.25,20699.0,57.4442,57.4627,57.435,57.4442,20699.0
2021-10-26 15:00:00,62.25,62.3,62.24,62.3,22227.0,57.4442,57.4904,57.435,57.4904,22227.0
2021-10-26 15:10:00,62.3,62.33,62.27,62.3,41142.0,57.4904,57.5181,57.4627,57.4904,41142.0
2021-10-26 15:20:00,62.3,62.32,62.27,62.3,56763.0,57.4904,57.5088,57.4627,57.4904,56763.0
2021-10-26 15:30:00,62.3,62.33,62.3,62.31,62503.0,57.4904,57.5181,57.4904,57.4996,62503.0
2021-10-26 15:40:00,62.32,62.34,62.29,62.3,67060.0,57.5088,57.5273,57.4812,57.4904,67060.0
2021-10-26 15:50:00,62.29,62.33,62.27,62.29,155668.0,57.4812,57.5181,57.4627,57.4812,155668.0
2021-10-27 09:30:00,62.63,62.69,62.36,62.38,170972.0,57.7949,57.8503,57.5458,57.5642,170972.0
2021-10-27 09:40:00,62.37,62.39,62.27,62.28,101454.0,57.555,57.5734,57.4627,57.4719,101454.0
2021-10-27 09:50:00,62.29,62.29,62.08,62.15,51964.0,57.4812,57.4812,57.2874,57.352,51964.0
2021-10-27 10:00:00,62.16,62.23,62.03,62.08,48067.0,57.3612,57.4258,57.2412,57.2874,48067.0
2021-10-27 10:10:00,62.08,62.17,61.94,61.96,69870.0,57.2874,57.3704,57.1582,57.1766,69870.0
2021-10-27 10:20:00,61.95,62.01,61.87,61.99,30017.0,57.1674,57.2228,57.0936,57.2043,30017.0
2021-10-27 10:30:00,62.0,62.0,61.85,61.87,33240.0,57.2135,57.2135,57.0751,57.0936,33240.0
2021-10-27 10:40:00,61.86,61.9,61.8,61.84,36808.0,57.0844,57.1213,57.029,57.0659,36808.0
2021-10-27 10:50:00,61.84,62.0,61.84,61.89,27022.0,57.0659,57.2135,57.0659,57.112,27022.0
2021-10-27 11:00:00,61.88,61.97,61.85,61.92,27805.0,57.1028,57.1859,57.0751,57.1397,27805.0
2021-10-27 11:10:00,61.92,61.92,61.72,61.75,35143.0,57.1397,57.1397,56.9552,56.9828,35143.0
2021-10-27 11:20:00,61.75,61.76,61.66,61.7,44906.0,56.9828,56.9921,56.8998,56.9367,44906.0
2021-10-27 11:30:00,61.7,61.72,61.6,61.69,117953.0,56.9367,56.9552,56.8444,56.9275,117953.0
2021-10-27 11:40:00,61.69,61.75,61.65,61.68,35692.0,56.9275,56.9828,56.8906,56.9182,35692.0
2021-10-27 11:50:00,61.68,61.74,61.67,61.72,30686.0,56.9182,56.9736,56.909,56.9552,30686.0
2021-10-27 12:00:00,61.73,61.8,61.71,61.8,21528.0,56.9644,57.029,56.9459,57.029,21528.0
2021-10-27 12:10:00,61.8,61.85,61.8,61.84,17139.0,57.029,57.0751,57.029,57.0659,17139.0
2021-10-27 12:20:00,61.85,61.88,61.82,61.87,19739.0,57.0751,57.1028,57.0474,57.0936,19739.0
2021-10-27 12:30:00,61.86,61.87,61.78,61.82,16475.0,57.0844,57.0936,57.0105,57.0474,16475.0
2021-10-27 12:40:00,61.82,61.85,61.81,61.81,18339.0,57.0474,57.0751,57.0382,57.0382,18339.0
2021-10-27 12:50:00,61.81,61.82,61.78,61.79,10942.0,57.0382,57.0474,57.0105,57.0198,10942.0
2021-10-27 13:00:00,61.79,61.86,61.73,61.85,32883.0,57.0198,57.0844,56.9644,57.0751,32883.0
2021-10-27 13:10:00,61.85,61.85,61.8,61.8,21546.0,57.0751,57.0751,57.029,57.029,21546.0
2021-10-27 13:20:00,61.8,61.84,61.79,61.83,24953.0,57.029,57.0659,57.0198,57.0567,24953.0
2021-10-27 13:30:00,61.83,61.85,61.81,61.81,20827.0,57.0567,57.0751,57.0382,57.0382,20827.0
2021-10-27 13:40:00,61.8,61.8,61.74,61.77,25407.0,57.029,57.029,56.9736,57.0013,25407.0
2021-10-27 13:50:00,61.77,61.77,61.73,61.76,20466.0,57.0013,57.0013,56.9644,56.9921,20466.0
2021-10-27 14:00:00,61.75,61.77,61.72,61.76,32930.0,56.9828,57.0013,56.9552,56.9921,32930.0
2021-10-27 14:10:00,61.75,61.85,61.74,61.85,38841.0,56.9828,57.0751,56.9736,57.0751,38841.0
2021-10-27 14:20:00,61.84,61.85,61.82,61.84,39349.0,57.0659,57.0751,57.0474,57.0659,39349.0
2021-10-27 14:30:00,61.84,61.84,61.74,61.79,40837.0,57.0659,57.0659,56.9736,57.0198,40837.0
2021-10-27 14:40:00,61.8,61.81,61.77,61.78,19220.0,57.029,57.0382,57.0013,57.0105,19220.0
2021-10-27 14:50:00,61.78,61.78,61.73,61.74,30110.0,57.0105,57.0105,56.9644,56.9736,30110.0
2021-10-27 15:00:00,61.75,61.76,61.72,61.72,29987.0,56.9828,56.9921,56.9552,56.9552,29987.0
2021-10-27 15:10:00,61.71,61.72,61.66,61.67,35857.0,56.9459,56.9552,56.8998,56.909,35857.0
2021-10-27 15:20:00,61.67,61.77,61.65,61.76,41850.0,56.909,57.0013,56.8906,56.9921,41850.0
2021-10-27 15:30:00,61.76,61.78,61.73,61.73,92760.0,56.9921,57.0105,56.9644,56.9644,92760.0
2021-10-27 15:40:00,61.73,61.81,61.71,61.76,106548.0,56.9644,57.0382,56.9459,56.9921,106548.0
2021-10-27 15:50:00,61.77,61.8,61.75,61.76,252905.0,57.0013,57.029,56.9828,56.9921,252905.0
2021-10-28 09:30:00,62.03,62.85,61.99,62.8,224243.0,57.2412,57.9979,57.2043,57.9518,224243.0
2021-10-28 09:40:00,62.77,62.86,62.56,62.56,119486.0,57.9241,58.0072,57.7303,57.7303,119486.0
2021-10-28 09:50:00,62.57,62.58,62.23,62.25,60271.0,57.7395,57.7488,57.4258,57.4442,60271.0
2021-10-28 10:00:00,62.26,62.31,62.16,62.21,85372.0,57.4535,57.4996,57.3612,57.4073,85372.0
2021-10-28 10:10:00,62.21,62.24,62.13,62.22,42467.0,57.4073,57.435,57.3335,57.4166,42467.0
2021-10-28 10:20:00,62.24,62.37,62.16,62.22,85433.0,57.435,57.555,57.3612,57.4166,85433.0
2021-10-28 10:30:00,62.24,62.4,62.22,62.35,28346.0,57.435,57.5827,57.4166,57.5365,28346.0
2021-10-28 10:40:00,62.36,62.45,62.27,62.44,31523.0,57.5458,57.6288,57.4627,57.6196,31523.0
2021-10-28 10:50:00,62.44,62.52,62.37,62.46,45191.0,57.6196,57.6934,57.555,57.638,45191.0
2021-10-28 11:00:00,62.46,62.49,62.4,62.48,21047.0,57.638,57.6657,57.5827,57.6565,21047.0
2021-10-28 11:10:00,62.47,62.62,62.46,62.59,45482.0,57.6473,57.7857,57.638,57.758,45482.0
2021-10-28 11:20:00,62.59,62.6,62.43,62.44,51149.0,57.758,57.7672,57.6103,57.6196,51149.0
2021-10-28 11:30:00,62.44,62.51,62.4,62.44,67966.0,57.6196,57.6842,57.5827,57.6196,67966.0
2021-10-28 11:40:00,62.43,62.43,62.32,62.33,21769.0,57.6103,57.6103,57.5088,57.5181,21769.0
2021-10-28 11:50:00,62.32,62.36,62.31,62.33,29732.0,57.5088,57.5458,57.4996,57.5181,29732.0
2021-10-28 12:00:00,62.33,62.36,62.33,62.35,12613.0,57.5181,57.5458,57.5181,57.5365,12613.0
2021-10-28 12:10:00,62.35,62.35,62.25,62.28,22719.0,57.5365,57.5365,57.4442,57.4719,22719.0
2021-10-28 12:20:00,62.29,62.29,62.22,62.22,16274.0,57.4812,57.4812,57.4166,57.4166,16274.0
2021-10-28 12:30:00,62.22,62.26,62.21,62.22,14909.0,57.4166,57.4535,57.4073,57.4166,14909.0
2021-10-28 12:40:00,62.23,62.26,62.23,62.25,13257.0,57.4258,57.4535,57.4258,57.4442,13257.0
2021-10-28 12:50:00,62.25,62.27,62.15,62.16,17051.0,57.4442,57.4627,57.352,57.3612,17051.0
2021-10-28 13:00:00,62.17,62.18,62.15,62.17,11646.0,57.3704,57.3796,57.352,57.3704,11646.0
2021-10-28 13:10:00,62.16,62.17,62.14,62.15,14548.0,57.3612,57.3704,57.3427,57.352,14548.0
2021-10-28 13:20:00,62.16,62.2,62.15,62.2,17843.0,57.3612,57.3981,57.352,57.3981,17843.0
2021-10-28 13:30:00,62.2,62.29,62.2,62.26,42903.0,57.3981,57.4812,57.3981,57.4535,42903.0
2021-10-28 13:40:00,62.25,62.31,62.24,62.3,60208.0,57.4442,57.4996,57.435,57.4904,60208.0
2021-10-28 13:50:00,62.31,62.36,62.28,62.29,48603.0,57.4996,57.5458,57.4719,57.4812,48603.0
2021-10-28 14:00:00,62.3,62.34,62.29,62.3,14569.0,57.4904,57.5273,57.4812,57.4904,14569.0
2021-10-28 14:10:00,62.3,62.33,62.29,62.3,23936.0,57.4904,57.5181,57.4812,57.4904,23936.0
2021-10-28 14:20:00,62.3,62.3,62.23,62.24,24033.0,57.4904,57.4904,57.4258,57.435,24033.0
2021-10-28 14:30:00,62.24,62.26,62.23,62.23,19877.0,57.435,57.4535,57.4258,57.4258,19877.0
2021-10-28 14:40:00,62.23,62.27,62.22,62.26,23373.0,57.4258,57.4627,57.4166,57.4535,23373.0
2021-10-28 14:50:00,62.27,62.27,62.19,62.2,18294.0,57.4627,57.4627,57.3889,57.3981,18294.0
2021-10-28 15:00:00,62.19,62.21,62.18,62.18,24687.0,57.3889,57.4073,57.3796,57.3796,24687.0
2021-10-28 15:10:00,62.18,62.19,62.11,62.11,55176.0,57.3796,57.3889,57.3151,57.3151,55176.0
2021-10-28 15:20:00,62.11,62.12,62.0,62.0,114654.0,57.3151,57.3243,57.2135,57.2135,114654.0
2021-10-28 15:30:00,62.01,62.08,62.0,62.06,121756.0,57.2228,57.2874,57.2135,57.2689,121756.0
2021-10-28 15:40:00,62.06,62.12,62.03,62.1,156915.0,57.2689,57.3243,57.2412,57.3058,156915.0
2021-10-28 15:50:00,62.11,62.27,62.1,62.23,157694.0,57.3151,57.4627,57.3058,57.4258,157694.0
2021-10-29 09:30:00,62.39,62.39,62.16,62.26,146247.0,57.5734,57.5734,57.3612,57.4535,146247.0
2021-10-29 09:40:00,62.27,62.37,62.18,62.34,59119.0,57.4627,57.555,57.3796,57.5273,59119.0
2021-10-29 09:50:00,62.35,62.46,62.31,62.36,66101.0,57.5365,57.638,57.4996,57.5458,66101.0
2021-10-29 10:00:00,62.35,62.37,62.22,62.31,48754.0,57.5365,57.555,57.4166,57.4996,48754.0
2021-10-29 10:10:00,62.31,62.36,62.19,62.19,38680.0,57.4996,57.5458,57.3889,57.3889,38680.0
2021-10-29 10:20:00,62.2,62.23,62.07,62.18,40650.0,57.3981,57.4258,57.2781,57.3796,40650.0
2021-10-29 10:30:00,62.18,62.19,62.1,62.17,42154.0,57.3796,57.3889,57.3058,57.3704,42154.0
2021-10-29 10:40:00,62.17,62.31,62.16,62.23,39469.0,57.3704,57.4996,57.3612,57.4258,39469.0
2021-10-29 10:50:00,62.23,62.27,62.18,62.18,46925.0,57.4258,57.4627,57.3796,57.3796,46925.0
2021-10-29 11:00:00,62.19,62.22,62.15,62.2,40292.0,57.3889,57.4166,57.352,57.3981,40292.0
2021-10-29 11:10:00,62.21,62.23,62.15,62.17,37264.0,57.4073,57.4258,57.352,57.3704,37264.0
2021-10-29 11:20:00,62.17,62.24,62.14,62.18,81555.0,57.3704,57.435,57.3427,57.3796,81555.0
2021-10-29 11:30:00,62.2,62.3,61.96,61.98,398471.0,57.3981,57.4904,57.1766,57.1951,398471.0
2021-10-29 11:40:00,61.98,62.24,61.98,62.24,34773.0,57.1951,57.435,57.1951,57.435,34773.0
2021-10-29 11:50:00,62.24,62.24,62.17,62.18,42446.0,57.435,57.435,57.3704,57.3796,42446.0
2021-10-29 12:00:00,62.17,62.17,62.09,62.09,42485.0,57.3704,57.3704,57.2966,57.2966,42485.0
2021-10-29 12:10:00,62.1,62.16,62.08,62.09,43215.0,57.3058,57.3612,57.2874,57.2966,43215.0
2021-10-29 12:20:00,62.1,62.15,62.08,62.1,55338.0,57.3058,57.352,57.2874,57.3058,55338.0
2021-10-29 12:30:00,62.11,62.14,62.07,62.09,55072.0,57.3151,57.3427,57.2781,57.2966,55072.0
2021-10-29 12:40:00,62.09,62.14,62.08,62.09,34314.0,57.2966,57.3427,57.2874,57.2966,34314.0
2021-10-29 12:50:00,62.09,62.09,62.03,62.09,48162.0,57.2966,57.2966,57.2412,57.2966,48162.0
2021-10-29 13:00:00,62.09,62.09,62.06,62.06,36394.0,57.2966,57.2966,57.2689,57.2689,36394.0
2021-10-29 13:10:00,62.06,62.14,62.04,62.13,48574.0,57.2689,57.3427,57.2505,57.3335,48574.0
2021-10-29 13:20:00,62.13,62.13,62.05,62.11,55621.0,57.3335,57.3335,57.2597,57.3151,55621.0
2021-10-29 13:30:00,62.11,62.12,62.07,62.08,41325.0,57.3151,57.3243,57.2781,57.2874,41325.0
2021-10-29 13:40:00,62.08,62.19,62.08,62.16,53315.0,57.2874,57.3889,57.2874,57.3612,53315.0
2021-10-29 13:50:00,62.16,62.22,62.16,62.19,33531.0,57.3612,57.4166,57.3612,57.3889,33531.0
2021-10-29 14:00:00,62.18,62.18,62.12,62.14,55785.0,57.3796,57.3796,57.3243,57.3427,55785.0
2021-10-29 14:10:00,62.13,62.17,62.12,62.14,79342.0,57.3335,57.3704,57.3243,57.3427,79342.0
2021-10-29 14:20:00,62.13,62.17,62.09,62.09,55315.0,57.3335,57.3704,57.2966,57.2966,55315.0
2021-10-29 14:30:00,62.08,62.12,62.03,62.04,81194.0,57.2874,57.3243,57.2412,57.2505,81194.0
2021-10-29 14:40:00,62.04,62.15,62.04,62.13,47755.0,57.2505,57.352,57.2505,57.3335,47755.0
2021-10-29 14:50:00,62.13,62.16,62.11,62.14,46513.0,57.3335,57.3612,57.3151,57.3427,46513.0
2021-10-29 15:00:00,62.15,62.3,62.15,62.3,31231.0,57.352,57.4904,57.352,57.4904,31231.0
2021-10-29 15:10:00,62.3,62.36,62.29,62.36,22884.0,57.4904,57.5458,57.4812,57.5458,22884.0
2021-10-29 15:20:00,62.35,62.37,62.31,62.31,16790.0,57.5365,57.555,57.4996,57.4996,16790.0
2021-10-29 15:30:00,62.3,62.32,62.27,62.3,30894.0,57.4904,57.5088,57.4627,57.4904,30894.0
2021-10-29 15:40:00,62.31,62.43,62.3,62.41,52253.0,57.4996,57.6103,57.4904,57.5919,52253.0
2021-10-29 15:50:00,62.4,62.45,62.37,62.38,195630.0,57.5827,57.6288,57.555,57.5642,195630.0
2021-11-01 09:30:00,62.19,62.44,62.04,62.36,145408.0,57.3889,57.6196,57.2505,57.5458,145408.0
2021-11-01 09:40:00,62.37,62.43,62.23,62.23,70426.0,57.555,57.6103,57.4258,57.4258,70426.0
2021-11-01 09:50:00,62.21,62.44,62.18,62.41,36646.0,57.4073,57.6196,57.3796,57.5919,36646.0
2021-11-01 10:00:00,62.38,62.44,62.31,62.4,70026.0,57.5642,57.6196,57.4996,57.5827,70026.0
2021-11-01 10:10:00,62.38,62.41,62.33,62.34,30609.0,57.5642,57.5919,57.5181,57.5273,30609.0
2021-11-01 10:20:00,62.34,62.35,62.23,62.29,49737.0,57.5273,57.5365,57.4258,57.4812,49737.0
2021-11-01 10:30:00,62.29,62.37,62.23,62.34,39228.0,57.4812,57.555,57.4258,57.5273,39228.0
2021-11-01 10:40:00,62.35,62.43,62.32,62.36,40123.0,57.5365,57.6103,57.5088,57.5458,40123.0
2021-11-01 10:50:00,62.37,62.43,62.33,62.4,29569.0,57.555,57.6103,57.5181,57.5827,29569.0
2021-11-01 11:00:00,62.4,62.57,62.4,62.49,123983.0,57.5827,57.7395,57.5827,57.6657,123983.0
2021-11-01 11:10:00,62.5,62.59,62.42,62.58,50820.0,57.6749,57.758,57.6011,57.7488,50820.0
2021-11-01 11:20:00,62.57,62.73,62.57,62.7,68093.0,57.7395,57.8872,57.7395,57.8595,68093.0
2021-11-01 11:30:00,62.71,62.78,62.66,62.66,42699.0,57.8687,57.9333,57.8226,57.8226,42699.0
2021-11-01 11:40:00,62.67,62.68,62.61,62.62,43367.0,57.8318,57.841,57.7765,57.7857,43367.0
2021-11-01 11:50:00,62.61,62.68,62.6,62.66,32347.0,57.7765,57.841,57.7672,57.8226,32347.0
2021-11-01 12:00:00,62.66,62.66,62.53,62.53,27344.0,57.8226,57.8226,57.7026,57.7026,27344.0
2021-11-01 12:10:00,62.53,62.58,62.49,62.5,35396.0,57.7026,57.7488,57.6657,57.6749,35396.0
2021-11-01 12:20:00,62.5,62.57,62.47,62.55,47369.0,57.6749,57.7395,57.6473,57.7211,47369.0
2021-11-01 12:30:00,62.54,62.58,62.43,62.44,123332.0,57.7119,57.7488,57.6103,57.6196,123332.0
2021-11-01 12:40:00,62.44,62.45,62.42,62.44,20320.0,57.6196,57.6288,57.6011,57.6196,20320.0
2021-11-01 12:50:00,62.44,62.44,62.4,62.41,32015.0,57.6196,57.6196,57.5827,57.5919,32015.0
2021-11-01 13:00:00,62.41,62.45,62.41,62.45,18468.0,57.5919,57.6288,57.5919,57.6288,18468.0
2021-11-01 13:10:00,62.45,62.47,62.43,62.44,36125.0,57.6288,57.6473,57.6103,57.6196,36125.0
2021-11-01 13:20:00,62.44,62.44,62.33,62.33,30632.0,57.6196,57.6196,57.5181,57.5181,30632.0
2021-11-01 13:30:00,62.33,62.36,62.31,62.33,29559.0,57.5181,57.5458,57.4996,57.5181,29559.0
2021-11-01 13:40:00,62.32,62.35,62.27,62.28,58161.0,57.5088,57.5365,57.4627,57.4719,58161.0
2021-11-01 13:50:00,62.27,62.29,62.24,62.25,23398.0,57.4627,57.4812,57.435,57.4442,23398.0
2021-11-01 14:00:00,62.25,62.3,62.25,62.27,27629.0,57.4442,57.4904,57.4442,57.4627,27629.0
2021-11-01 14:10:00,62.27,62.31,62.27,62.28,23659.0,57.4627,57.4996,57.4627,57.4719,23659.0
2021-11-01 14:20:00,62.28,62.32,62.27,62.3,16931.0,57.4719,57.5088,57.4627,57.4904,16931.0
2021-11-01 14:30:00,62.31,62.35,62.31,62.32,28514.0,57.4996,57.5365,57.4996,57.5088,28514.0
2021-11-01 14:40:00,62.32,62.34,62.3,62.33,27994.0,57.5088,57.5273,57.4904,57.5181,27994.0
2021-11-01 14:50:00,62.34,62.42,62.31,62.42,151997.0,57.5273,57.6011,57.4996,57.6011,151997.0
2021-11-01 15:00:00,62.42,62.54,62.42,62.49,42469.0,57.6011,57.7119,57.6011,57.6657,42469.0
2021-11-01 15:10:00,62.5,62.52,62.46,62.47,40077.0,57.6749,57.6934,57.638,57.6473,40077.0
2021-11-01 15:20:00,62.46,62.47,62.41,62.42,79325.0,57.638,57.6473,57.5919,57.6011,79325.0
2021-11-01 15:30:00,62.42,62.46,62.4,62.43,98986.0,57.6011,57.638,57.5827,57.6103,98986.0
2021-11-01 15:40:00,62.43,62.44,62.36,62.39,150585.0,57.6103,57.6196,57.5458,57.5734,150585.0
2021-11-01 15:50:00,62.39,62.5,62.34,62.47,299143.0,57.5734,57.6749,57.5273,57.6473,299143.0
2021-11-02 09:30:00,62.94,63.16,62.81,62.94,245326.0,58.081,58.284,57.961,58.081,245326.0
2021-11-02 09:40:00,62.94,62.94,62.63,62.79,128848.0,58.081,58.081,57.7949,57.9426,128848.0
2021-11-02 09:50:00,62.81,62.97,62.8,62.94,66822.0,57.961,58.1087,57.9518,58.081,66822.0
2021-11-02 10:00:00,62.95,63.0,62.84,62.84,53658.0,58.0902,58.1363,57.9887,57.9887,53658.0
2021-11-02 10:10:00,62.86,63.08,62.85,63.02,94204.0,58.0072,58.2102,57.9979,58.1548,94204.0
2021-11-02 10:20:00,63.02,63.11,62.98,63.1,89781.0,58.1548,58.2379,58.1179,58.2286,89781.0
2021-11-02 10:30:00,63.09,63.33,63.04,63.32,121993.0,58.2194,58.4409,58.1733,58.4316,121993.0
2021-11-02 10:40:00,63.32,63.45,63.28,63.41,205698.0,58.4316,58.5516,58.3947,58.5147,205698.0
2021-11-02 10:50:00,63.4,63.56,63.37,63.55,169667.0,58.5055,58.6531,58.4778,58.6439,169667.0
2021-11-02 11:00:00,63.55,63.76,63.54,63.76,112891.0,58.6439,58.8377,58.6347,58.8377,112891.0
2021-11-02 11:10:00,63.78,63.84,63.72,63.78,91341.0,58.8561,58.9115,58.8008,58.8561,91341.0
2021-11-02 11:20:00,63.79,63.81,63.72,63.78,84959.0,58.8654,58.8838,58.8008,58.8561,84959.0
2021-11-02 11:30:00,63.78,63.8,63.71,63.75,73751.0,58.8561,58.8746,58.7915,58.8284,73751.0
2021-11-02 11:40:00,63.76,63.89,63.75,63.87,80068.0,58.8377,58.9576,58.8284,58.9392,80068.0
2021-11-02 11:50:00,63.87,63.92,63.76,63.81,139065.0,58.9392,58.9853,58.8377,58.8838,139065.0
2021-11-02 12:00:00,63.82,63.91,63.81,63.85,60427.0,58.893,58.9761,58.8838,58.9207,60427.0
2021-11-02 12:10:00,63.86,63.94,63.85,63.93,50141.0,58.93,59.0038,58.9207,58.9945,50141.0
2021-11-02 12:20:00,63.94,63.98,63.9,63.95,56820.0,59.0038,59.0407,58.9669,59.013,56820.0
2021-11-02 12:30:00,63.95,64.21,63.94,64.11,243713.0,59.013,59.2529,59.0038,59.1607,243713.0
2021-11-02 12:40:00,64.12,64.12,64.01,64.1,55784.0,59.1699,59.1699,59.0684,59.1514,55784.0
2021-11-02 12:50:00,64.12,64.14,64.09,64.09,43560.0,59.1699,59.1883,59.1422,59.1422,43560.0
2021-11-02 13:00:00,64.11,64.15,64.07,64.14,35729.0,59.1607,59.1976,59.1237,59.1883,35729.0
2021-11-02 13:10:00,64.13,64.15,64.09,64.11,41822.0,59.1791,59.1976,59.1422,59.1607,41822.0
2021-11-02 13:20:00,64.11,64.13,64.09,64.11,34543.0,59.1607,59.1791,59.1422,59.1607,34543.0
2021-11-02 13:30:00,64.12,64.14,64.09,64.14,41261.0,59.1699,59.1883,59.1422,59.1883,41261.0
2021-11-02 13:40:00,64.14,64.15,64.0,64.03,70360.0,59.1883,59.1976,59.0591,59.0868,70360.0
2021-11-02 13:50:00,64.03,64.08,64.02,64.07,29746.0,59.0868,59.133,59.0776,59.1237,29746.0
2021-11-02 14:00:00,64.07,64.08,64.03,64.05,40325.0,59.1237,59.133,59.0868,59.1053,40325.0
2021-11-02 14:10:00,64.06,64.06,64.02,64.06,30312.0,59.1145,59.1145,59.0776,59.1145,30312.0
2021-11-02 14:20:00,64.06,64.1,64.01,64.04,50615.0,59.1145,59.1514,59.0684,59.0961,50615.0
2021-11-02 14:30:00,64.05,64.06,64.01,64.03,30142.0,59.1053,59.1145,59.0684,59.0868,30142.0
2021-11-02 14:40:00,64.03,64.04,63.99,64.02,66310.0,59.0868,59.0961,59.0499,59.0776,66310.0
2021-11-02 14:50:00,64.03,64.03,63.94,63.95,31550.0,59.0868,59.0868,59.0038,59.013,31550.0
2021-11-02 15:00:00,63.95,63.96,63.9,63.91,31048.0,59.013,59.0222,58.9669,58.9761,31048.0
2021-11-02 15:10:00,63.9,63.92,63.83,63.84,75482.0,58.9669,58.9853,58.9023,58.9115,75482.0
2021-11-02 15:20:00,63.83,63.83,63.73,63.75,49206.0,58.9023,58.9023,58.81,58.8284,49206.0
2021-11-02 15:30:00,63.75,63.79,63.74,63.76,160826.0,58.8284,58.8654,58.8192,58.8377,160826.0
2021-11-02 15:40:00,63.76,63.82,63.75,63.8,243350.0,58.8377,58.893,58.8284,58.8746,243350.0
2021-11-02 15:50:00,63.8,63.8,63.53,63.55,370763.0,58.8746,58.8746,58.6254,58.6439,370763.0
2021-11-03 09:30:00,63.97,64.07,63.83,64.05,170575.0,59.0315,59.1237,58.9023,59.1053,170575.0
2021-11-03 09:40:00,64.05,64.05,63.74,63.75,89275.0,59.1053,59.1053,58.8192,58.8284,89275.0
2021-11-03 09:50:00,63.75,63.83,63.7,63.8,59449.0,58.8284,58.9023,58.7823,58.8746,59449.0
2021-11-03 10:00:00,63.79,63.81,63.65,63.74,67922.0,58.8654,58.8838,58.7362,58.8192,67922.0
2021-11-03 10:10:00,63.75,63.87,63.75,63.83,57208.0,58.8284,58.9392,58.8284,58.9023,57208.0
2021-11-03 10:20:00,63.81,63.92,63.7,63.9,123482.0,58.8838,58.9853,58.7823,58.9669,123482.0
2021-11-03 10:30:00,63.9,63.91,63.65,63.85,105776.0,58.9669,58.9761,58.7362,58.9207,105776.0
2021-11-03 10:40:00,63.84,63.84,63.58,63.63,256708.0,58.9115,58.9115,58.6716,58.7177,256708.0
2021-11-03 10:50:00,63.62,63.67,63.49,63.62,97190.0,58.7085,58.7546,58.5885,58.7085,97190.0
2021-11-03 11:00:00,63.6,63.63,63.46,63.55,77756.0,58.69,58.7177,58.5608,58.6439,77756.0
2021-11-03 11:10:00,63.55,63.57,63.44,63.46,58223.0,58.6439,58.6623,58.5424,58.5608,58223.0
2021-11-03 11:20:00,63.46,63.61,63.46,63.58,43459.0,58.5608,58.6993,58.5608,58.6716,43459.0
2021-11-03 11:30:00,63.57,63.62,63.51,63.62,49332.0,58.6623,58.7085,58.607,58.7085,49332.0
2021-11-03 11:40:00,63.62,63.73,63.59,63.67,52196.0,58.7085,58.81,58.6808,58.7546,52196.0
2021-11-03 11:50:00,63.67,63.78,63.67,63.72,38972.0,58.7546,58.8561,58.7546,58.8008,38972.0
2021-11-03 12:00:00,63.72,63.75,63.59,63.7,31027.0,58.8008,58.8284,58.6808,58.7823,31027.0
2021-11-03 12:10:00,63.69,63.73,63.65,63.67,36327.0,58.7731,58.81,58.7362,58.7546,36327.0
2021-11-03 12:20:00,63.67,63.73,63.65,63.73,25596.0,58.7546,58.81,58.7362,58.81,25596.0
2021-11-03 12:30:00,63.72,63.73,63.63,63.68,66460.0,58.8008,58.81,58.7177,58.7638,66460.0
2021-11-03 12:40:00,63.68,63.69,63.63,63.66,33072.0,58.7638,58.7731,58.7177,58.7454,33072.0
2021-11-03 12:50:00,63.65,63.66,63.55,63.6,64550.0,58.7362,58.7454,58.6439,58.69,64550.0
2021-11-03 13:00:00,63.6,63.6,63.54,63.55,41229.0,58.69,58.69,58.6347,58.6439,41229.0
2021-11-03 13:10:00,63.55,63.56,63.52,63.53,20091.0,58.6439,58.6531,58.6162,58.6254,20091.0
2021-11-03 13:20:00,63.54,63.57,63.51,63.55,19209.0,58.6347,58.6623,58.607,58.6439,19209.0
2021-11-03 13:30:00,63.55,63.56,63.52,63.52,16510.0,58.6439,58.6531,58.6162,58.6162,16510.0
2021-11-03 13:40:00,63.53,63.59,63.51,63.56,28199.0,58.6254,58.6808,58.607,58.6531,28199.0
2021-11-03 13:50:00,63.56,63.58,63.51,63.53,48432.0,58.6531,58.6716,58.607,58.6254,48432.0
2021-11-03 14:00:00,63.54,63.68,63.53,63.62,86582.0,58.6347,58.7638,58.6254,58.7085,86582.0
2021-11-03 14:10:00,63.61,63.61,63.49,63.58,74991.0,58.6993,58.6993,58.5885,58.6716,74991.0
2021-11-03 14:20:00,63.57,63.62,63.54,63.55,37717.0,58.6623,58.7085,58.6347,58.6439,37717.0
2021-11-03 14:30:00,63.55,63.57,63.49,63.5,87855.0,58.6439,58.6623,58.5885,58.5977,87855.0
2021-11-03 14:40:00,63.5,63.62,63.46,63.54,147556.0,58.5977,58.7085,58.5608,58.6347,147556.0
2021-11-03 14:50:00,63.54,63.59,63.51,63.52,126235.0,58.6347,58.6808,58.607,58.6162,126235.0
2021-11-03 15:00:00,63.52,63.57,63.49,63.56,36341.0,58.6162,58.6623,58.5885,58.6531,36341.0
2021-11-03 15:10:00,63.57,63.58,63.52,63.53,41380.0,58.6623,58.6716,58.6162,58.6254,41380.0
2021-11-03 15:20:00,63.53,63.58,63.52,63.57,43538.0,58.6254,58.6716,58.6162,58.6623,43538.0
2021-11-03 15:30:00,63.57,63.61,63.56,63.6,73189.0,58.6623,58.6993,58.6531,58.69,73189.0
2021-11-03 15:40:00,63.6,63.76,63.59,63.76,148854.0,58.69,58.8377,58.6808,58.8377,148854.0
2021-11-03 15:50:00,63.76,63.87,63.76,63.82,185153.0,58.8377,58.9392,58.8377,58.893,185153.0
2021-11-04 09:30:00,63.79,63.99,63.65,63.82,275152.0,58.8654,59.0499,58.7362,58.893,275152.0
2021-11-04 09:40:00,63.81,63.97,63.52,63.65,286860.0,58.8838,59.0315,58.6162,58.7362,286860.0
2021-11-04 09:50:00,63.66,63.8,63.66,63.69,39282.0,58.7454,58.8746,58.7454,58.7731,39282.0
2021-11-04 10:00:00,63.69,63.69,63.52,63.57,62451.0,58.7731,58.7731,58.6162,58.6623,62451.0
2021-11-04 10:10:00,63.57,63.84,63.57,63.71,59142.0,58.6623,58.9115,58.6623,58.7915,59142.0
2021-11-04 10:20:00,63.7,63.85,63.7,63.82,48781.0,58.7823,58.9207,58.7823,58.893,48781.0
2021-11-04 10:30:00,63.83,63.86,63.78,63.82,63761.0,58.9023,58.93,58.8561,58.893,63761.0
2021-11-04 10:40:00,63.82,63.9,63.74,63.75,52938.0,58.893,58.9669,58.8192,58.8284,52938.0
2021-11-04 10:50:00,63.76,63.85,63.71,63.79,35808.0,58.8377,58.9207,58.7915,58.8654,35808.0
2021-11-04 11:00:00,63.8,63.86,63.73,63.85,63334.0,58.8746,58.93,58.81,58.9207,63334.0
2021-11-04 11:10:00,63.83,63.84,63.58,63.65,73056.0,58.9023,58.9115,58.6716,58.7362,73056.0
2021-11-04 11:20:00,63.65,63.83,63.63,63.74,83722.0,58.7362,58.9023,58.7177,58.8192,83722.0
2021-11-04 11:30:00,63.74,63.78,63.68,63.7,37540.0,58.8192,58.8561,58.7638,58.7823,37540.0
2021-11-04 11:40:00,63.7,63.71,63.59,63.62,34230.0,58.7823,58.7915,58.6808,58.7085,34230.0
2021-11-04 11:50:00,63.62,63.67,63.62,63.62,40433.0,58.7085,58.7546,58.7085,58.7085,40433.0
2021-11-04 12:00:00,63.62,63.63,63.55,63.6,35305.0,58.7085,58.7177,58.6439,58.69,35305.0
2021-11-04 12:10:00,63.6,63.71,63.6,63.68,27409.0,58.69,58.7915,58.69,58.7638,27409.0
2021-11-04 12:20:00,63.68,63.77,63.66,63.75,57043.0,58.7638,58.8469,58.7454,58.8284,57043.0
2021-11-04 12:30:00,63.75,63.82,63.61,63.61,75382.0,58.8284,58.893,58.6993,58.6993,75382.0
2021-11-04 12:40:00,63.61,63.65,63.53,63.53,29344.0,58.6993,58.7362,58.6254,58.6254,29344.0
2021-11-04 12:50:00,63.52,63.54,63.5,63.54,25773.0,58.6162,58.6347,58.5977,58.6347,25773.0
2021-11-04 13:00:00,63.54,63.62,63.53,63.62,14692.0,58.6347,58.7085,58.6254,58.7085,14692.0
2021-11-04 13:10:00,63.63,63.69,63.62,63.69,17792.0,58.7177,58.7731,58.7085,58.7731,17792.0
2021-11-04 13:20:00,63.69,63.7,63.64,63.66,13785.0,58.7731,58.7823,58.7269,58.7454,13785.0
2021-11-04 13:30:00,63.65,63.65,63.61,63.62,16813.0,58.7362,58.7362,58.6993,58.7085,16813.0
2021-11-04 13:40:00,63.62,63.64,63.59,63.59,21945.0,58.7085,58.7269,58.6808,58.6808,21945.0
2021-11-04 13:50:00,63.59,63.66,63.59,63.66,18116.0,58.6808,58.7454,58.6808,58.7454,18116.0
2021-11-04 14:00:00,63.65,63.65,63.57,63.58,15041.0,58.7362,58.7362,58.6623,58.6716,15041.0
2021-11-04 14:10:00,63.58,63.65,63.58,63.65,26290.0,58.6716,58.7362,58.6716,58.7362,26290.0
2021-11-04 14:20:00,63.65,63.67,63.63,63.66,21695.0,58.7362,58.7546,58.7177,58.7454,21695.0
2021-11-04 14:30:00,63.66,63.67,63.64,63.65,15534.0,58.7454,58.7546,58.7269,58.7362,15534.0
2021-11-04 14:40:00,63.65,63.66,63.63,63.65,16803.0,58.7362,58.7454,58.7177,58.7362,16803.0
2021-11-04 14:50:00,63.66,63.72,63.66,63.69,21226.0,58.7454,58.8008,58.7454,58.7731,21226.0
2021-11-04 15:00:00,63.69,63.71,63.63,63.65,44103.0,58.7731,58.7915,58.7177,58.7362,44103.0
2021-11-04 15:10:00,63.65,63.67,63.62,63.65,121325.0,58.7362,58.7546,58.7085,58.7362,121325.0
2021-11-04 15:20:00,63.65,63.67,63.62,63.65,34139.0,58.7362,58.7546,58.7085,58.7362,34139.0
2021-11-04 15:30:00,63.65,63.74,63.65,63.74,65117.0,58.7362,58.8192,58.7362,58.8192,65117.0
2021-11-04 15:40:00,63.74,63.77,63.7,63.75,56615.0,58.8192,58.8469,58.7823,58.8284,56615.0
2021-11-04 15:50:00,63.75,63.83,63.75,63.82,113696.0,58.8284,58.9023,58.8284,58.893,113696.0
2021-11-05 09:30:00,62.8,62.82,62.23,62.51,440611.0,57.9518,57.9702,57.4258,57.6842,440611.0
2021-11-05 09:40:00,62.52,62.84,62.48,62.84,147845.0,57.6934,57.9887,57.6565,57.9887,147845.0
2021-11-05 09:50:00,62.87,63.03,62.8,62.84,166307.0,58.0164,58.164,57.9518,57.9887,166307.0
2021-11-05 10:00:00,62.84,62.93,62.74,62.79,74022.0,57.9887,58.0717,57.8964,57.9426,74022.0
2021-11-05 10:10:00,62.8,62.82,62.69,62.78,52245.0,57.9518,57.9702,57.8503,57.9333,52245.0
2021-11-05 10:20:00,62.79,62.92,62.76,62.9,71973.0,57.9426,58.0625,57.9149,58.0441,71973.0
2021-11-05 10:30:00,62.9,62.93,62.7,62.86,144975.0,58.0441,58.0717,57.8595,58.0072,144975.0
2021-11-05 10:40:00,62.86,63.0,62.85,62.9,88701.0,58.0072,58.1363,57.9979,58.0441,88701.0
2021-11-05 10:50:00,62.9,62.98,62.84,62.86,65277.0,58.0441,58.1179,57.9887,58.0072,65277.0
2021-11-05 11:00:00,62.87,62.9,62.72,62.74,45822.0,58.0164,58.0441,57.878,57.8964,45822.0
2021-11-05 11:10:00,62.73,62.81,62.65,62.73,68709.0,57.8872,57.961,57.8134,57.8872,68709.0
2021-11-05 11:20:00,62.74,62.78,62.67,62.69,25609.0,57.8964,57.9333,57.8318,57.8503,25609.0
2021-11-05 11:30:00,62.68,62.79,62.65,62.66,197152.0,57.841,57.9426,57.8134,57.8226,197152.0
2021-11-05 11:40:00,62.64,62.71,62.62,62.68,95061.0,57.8041,57.8687,57.7857,57.841,95061.0
2021-11-05 11:50:00,62.68,62.72,62.56,62.57,51708.0,57.841,57.878,57.7303,57.7395,51708.0
2021-11-05 12:00:00,62.58,62.59,62.51,62.57,58408.0,57.7488,57.758,57.6842,57.7395,58408.0
2021-11-05 12:10:00,62.57,62.67,62.56,62.66,36928.0,57.7395,57.8318,57.7303,57.8226,36928.0
2021-11-05 12:20:00,62.67,62.73,62.65,62.73,34439.0,57.8318,57.8872,57.8134,57.8872,34439.0
2021-11-05 12:30:00,62.73,62.78,62.7,62.72,44386.0,57.8872,57.9333,57.8595,57.878,44386.0
2021-11-05 12:40:00,62.72,62.76,62.58,62.58,36095.0,57.878,57.9149,57.7488,57.7488,36095.0
2021-11-05 12:50:00,62.58,62.65,62.56,62.61,19859.0,57.7488,57.8134,57.7303,57.7765,19859.0
2021-11-05 13:00:00,62.61,62.67,62.54,62.54,18485.0,57.7765,57.8318,57.7119,57.7119,18485.0
2021-11-05 13:10:00,62.54,62.54,62.43,62.45,29757.0,57.7119,57.7119,57.6103,57.6288,29757.0
2021-11-05 13:20:00,62.45,62.49,62.39,62.41,30518.0,57.6288,57.6657,57.5734,57.5919,30518.0
2021-11-05 13:30:00,62.42,62.48,62.38,62.45,58154.0,57.6011,57.6565,57.5642,57.6288,58154.0
2021-11-05 13:40:00,62.45,62.54,62.41,62.52,23796.0,57.6288,57.7119,57.5919,57.6934,23796.0
2021-11-05 13:50:00,62.5,62.61,62.5,62.6,25239.0,57.6749,57.7765,57.6749,57.7672,25239.0
2021-11-05 14:00:00,62.6,62.67,62.59,62.67,36206.0,57.7672,57.8318,57.758,57.8318,36206.0
2021-11-05 14:10:00,62.67,62.75,62.65,62.73,38801.0,57.8318,57.9056,57.8134,57.8872,38801.0
2021-11-05 14:20:00,62.72,62.72,62.62,62.67,33772.0,57.878,57.878,57.7857,57.8318,33772.0
2021-11-05 14:30:00,62.67,62.75,62.65,62.75,28433.0,57.8318,57.9056,57.8134,57.9056,28433.0
2021-11-05 14:40:00,62.75,62.82,62.73,62.78,44850.0,57.9056,57.9702,57.8872,57.9333,44850.0
2021-11-05 14:50:00,62.78,62.79,62.74,62.75,25233.0,57.9333,57.9426,57.8964,57.9056,25233.0
2021-11-05 15:00:00,62.76,62.81,62.72,62.8,41531.0,57.9149,57.961,57.878,57.9518,41531.0
2021-11-05 15:10:00,62.8,62.87,62.8,62.85,71261.0,57.9518,58.0164,57.9518,57.9979,71261.0
2021-11-05 15:20:00,62.85,62.94,62.83,62.91,120625.0,57.9979,58.081,57.9795,58.0533,120625.0
2021-11-05 15:30:00,62.91,63.14,62.89,63.13,190603.0,58.0533,58.2655,58.0348,58.2563,190603.0
2021-11-05 15:40:00,63.13,63.13,62.97,62.99,190385.0,58.2563,58.2563,58.1087,58.1271,190385.0
2021-11-05 15:50:00,62.99,63.12,62.99,63.09,227402.0,58.1271,58.2471,58.1271,58.2194,227402.0
2021-11-08 09:30:00,63.66,63.68,63.3,63.54,267999.0,58.7454,58.7638,58.4132,58.6347,267999.0
2021-11-08 09:40:00,63.54,63.55,63.12,63.34,181335.0,58.6347,58.6439,58.2471,58.4501,181335.0
2021-11-08 09:50:00,63.36,63.75,63.33,63.72,170245.0,58.4686,58.8284,58.4409,58.8008,170245.0
2021-11-08 10:00:00,63.72,63.76,63.5,63.57,144296.0,58.8008,58.8377,58.5977,58.6623,144296.0
2021-11-08 10:10:00,63.58,63.72,63.53,63.7,180785.0,58.6716,58.8008,58.6254,58.7823,180785.0
2021-11-08 10:20:00,63.7,63.86,63.69,63.76,127899.0,58.7823,58.93,58.7731,58.8377,127899.0
2021-11-08 10:30:00,63.76,63.87,63.72,63.77,93990.0,58.8377,58.9392,58.8008,58.8469,93990.0
2021-11-08 10:40:00,63.77,63.79,63.63,63.65,153596.0,58.8469,58.8654,58.7177,58.7362,153596.0
2021-11-08 10:50:00,63.64,63.66,63.53,63.55,117015.0,58.7269,58.7454,58.6254,58.6439,117015.0
2021-11-08 11:00:00,63.55,63.58,63.37,63.37,132173.0,58.6439,58.6716,58.4778,58.4778,132173.0
2021-11-08 11:10:00,63.35,63.37,63.28,63.31,88076.0,58.4593,58.4778,58.3947,58.4224,88076.0
2021-11-08 11:20:00,63.31,63.31,63.23,63.25,121003.0,58.4224,58.4224,58.3486,58.367,121003.0
2021-11-08 11:30:00,63.25,63.25,63.15,63.17,53048.0,58.367,58.367,58.2748,58.2932,53048.0
2021-11-08 11:40:00,63.18,63.18,63.11,63.16,27450.0,58.3024,58.3024,58.2379,58.284,27450.0
2021-11-08 11:50:00,63.17,63.21,63.16,63.18,27118.0,58.2932,58.3301,58.284,58.3024,27118.0
2021-11-08 12:00:00,63.17,63.25,63.16,63.18,21906.0,58.2932,58.367,58.284,58.3024,21906.0
2021-11-08 12:10:00,63.18,63.18,63.08,63.11,48694.0,58.3024,58.3024,58.2102,58.2379,48694.0
2021-11-08 12:20:00,63.12,63.17,63.11,63.15,41003.0,58.2471,58.2932,58.2379,58.2748,41003.0
2021-11-08 12:30:00,63.16,63.24,63.13,63.19,26844.0,58.284,58.3578,58.2563,58.3117,26844.0
2021-11-08 12:40:00,63.19,63.22,63.17,63.2,34771.0,58.3117,58.3394,58.2932,58.3209,34771.0
2021-11-08 12:50:00,63.2,63.21,63.17,63.21,33881.0,58.3209,58.3301,58.2932,58.3301,33881.0
2021-11-08 13:00:00,63.2,63.21,63.17,63.17,25451.0,58.3209,58.3301,58.2932,58.2932,25451.0
2021-11-08 13:10:00,63.16,63.21,63.15,63.17,25135.0,58.284,58.3301,58.2748,58.2932,25135.0
2021-11-08 13:20:00,63.18,63.19,63.14,63.14,61148.0,58.3024,58.3117,58.2655,58.2655,61148.0
2021-11-08 13:30:00,63.14,63.16,63.12,63.13,66624.0,58.2655,58.284,58.2471,58.2563,66624.0
2021-11-08 13:40:00,63.13,63.14,63.11,63.13,82999.0,58.2563,58.2655,58.2379,58.2563,82999.0
2021-11-08 13:50:00,63.13,63.14,63.09,63.14,95528.0,58.2563,58.2655,58.2194,58.2655,95528.0
2021-11-08 14:00:00,63.14,63.14,63.11,63.13,79659.0,58.2655,58.2655,58.2379,58.2563,79659.0
2021-11-08 14:10:00,63.13,63.13,63.06,63.07,74496.0,58.2563,58.2563,58.1917,58.2009,74496.0
2021-11-08 14:20:00,63.08,63.08,63.03,63.05,59269.0,58.2102,58.2102,58.164,58.1825,59269.0
2021-11-08 14:30:00,63.05,63.09,63.04,63.07,50207.0,58.1825,58.2194,58.1733,58.2009,50207.0
2021-11-08 14:40:00,63.07,63.11,63.03,63.1,68386.0,58.2009,58.2379,58.164,58.2286,68386.0
2021-11-08 14:50:00,63.1,63.11,63.04,63.05,25776.0,58.2286,58.2379,58.1733,58.1825,25776.0
2021-11-08 15:00:00,63.05,63.08,62.99,63.0,93653.0,58.1825,58.2102,58.1271,58.1363,93653.0
2021-11-08 15:10:00,63.0,63.05,62.97,63.03,58474.0,58.1363,58.1825,58.1087,58.164,58474.0
2021-11-08 15:20:00,63.04,63.05,62.99,63.04,72237.0,58.1733,58.1825,58.1271,58.1733,72237.0
2021-11-08 15:30:00,63.04,63.05,62.99,63.04,126402.0,58.1733,58.1825,58.1271,58.1733,126402.0
2021-11-08 15:40:00,63.05,63.05,62.99,63.0,109209.0,58.1825,58.1825,58.1271,58.1363,109209.0
2021-11-08 15:50:00,63.0,63.04,62.98,63.0,379203.0,58.1363,58.1733,58.1179,58.1363,379203.0
2021-11-09 09:30:00,62.94,62.97,62.64,62.67,136126.0,58.081,58.1087,57.8041,57.8318,136126.0
2021-11-09 09:40:00,62.67,62.89,62.58,62.86,80879.0,57.8318,58.0348,57.7488,58.0072,80879.0
2021-11-09 09:50:00,62.85,62.98,62.81,62.88,72222.0,57.9979,58.1179,57.961,58.0256,72222.0
2021-11-09 10:00:00,62.88,62.99,62.81,62.84,86469.0,58.0256,58.1271,57.961,57.9887,86469.0
2021-11-09 10:10:00,62.84,62.95,62.82,62.86,69939.0,57.9887,58.0902,57.9702,58.0072,69939.0
2021-11-09 10:20:00,62.87,62.99,62.79,62.86,49361.0,58.0164,58.1271,57.9426,58.0072,49361.0
2021-11-09 10:30:00,62.86,62.93,62.79,62.88,94074.0,58.0072,58.0717,57.9426,58.0256,94074.0
2021-11-09 10:40:00,62.88,62.97,62.83,62.87,82644.0,58.0256,58.1087,57.9795,58.0164,82644.0
2021-11-09 10:50:00,62.87,62.9,62.82,62.83,80786.0,58.0164,58.0441,57.9702,57.9795,80786.0
2021-11-09 11:00:00,62.83,62.88,62.79,62.84,67150.0,57.9795,58.0256,57.9426,57.9887,67150.0
2021-11-09 11:10:00,62.85,62.85,62.72,62.77,70789.0,57.9979,57.9979,57.878,57.9241,70789.0
2021-11-09 11:20:00,62.77,62.79,62.68,62.68,39576.0,57.9241,57.9426,57.841,57.841,39576.0
2021-11-09 11:30:00,62.68,62.83,62.6,62.79,218331.0,57.841,57.9795,57.7672,57.9426,218331.0
2021-11-09 11:40:00,62.78,62.86,62.77,62.85,53622.0,57.9333,58.0072,57.9241,57.9979,53622.0
2021-11-09 11:50:00,62.85,62.85,62.78,62.83,37641.0,57.9979,57.9979,57.9333,57.9795,37641.0
2021-11-09 12:00:00,62.83,62.9,62.79,62.83,49259.0,57.9795,58.0441,57.9426,57.9795,49259.0
2021-11-09 12:10:00,62.84,62.9,62.82,62.87,72971.0,57.9887,58.0441,57.9702,58.0164,72971.0
2021-11-09 12:20:00,62.87,62.87,62.82,62.83,33988.0,58.0164,58.0164,57.9702,57.9795,33988.0
2021-11-09 12:30:00,62.82,62.86,62.79,62.84,35935.0,57.9702,58.0072,57.9426,57.9887,35935.0
2021-11-09 12:40:00,62.84,62.84,62.77,62.79,102265.0,57.9887,57.9887,57.9241,57.9426,102265.0
2021-11-09 12:50:00,62.79,62.82,62.75,62.79,29547.0,57.9426,57.9702,57.9056,57.9426,29547.0
2021-11-09 13:00:00,62.79,62.82,62.77,62.8,23590.0,57.9426,57.9702,57.9241,57.9518,23590.0
2021-11-09 13:10:00,62.8,62.81,62.79,62.8,12698.0,57.9518,57.961,57.9426,57.9518,12698.0
2021-11-09 13:20:00,62.8,62.81,62.76,62.79,37143.0,57.9518,57.961,57.9149,57.9426,37143.0
2021-11-09 13:30:00,62.79,62.8,62.74,62.75,37336.0,57.9426,57.9518,57.8964,57.9056,37336.0
2021-11-09 13:40:00,62.75,62.78,62.71,62.76,60400.0,57.9056,57.9333,57.8687,57.9149,60400.0
2021-11-09 13:50:00,62.76,62.77,62.73,62.76,17846.0,57.9149,57.9241,57.8872,57.9149,17846.0
2021-11-09 14:00:00,62.76,62.76,62.68,62.72,71677.0,57.9149,57.9149,57.841,57.878,71677.0
2021-11-09 14:10:00,62.72,62.76,62.71,62.74,58140.0,57.878,57.9149,57.8687,57.8964,58140.0
2021-11-09 14:20:00,62.74,62.75,62.69,62.71,47623.0,57.8964,57.9056,57.8503,57.8687,47623.0
2021-11-09 14:30:00,62.72,62.72,62.65,62.69,36849.0,57.878,57.878,57.8134,57.8503,36849.0
2021-11-09 14:40:00,62.7,62.8,62.7,62.8,51449.0,57.8595,57.9518,57.8595,57.9518,51449.0
2021-11-09 14:50:00,62.8,62.81,62.72,62.76,130335.0,57.9518,57.961,57.878,57.9149,130335.0
2021-11-09 15:00:00,62.76,62.82,62.73,62.75,41432.0,57.9149,57.9702,57.8872,57.9056,41432.0
2021-11-09 15:10:00,62.75,62.76,62.69,62.7,56539.0,57.9056,57.9149,57.8503,57.8595,56539.0
2021-11-09 15:20:00,62.69,62.73,62.68,62.72,49660.0,57.8503,57.8872,57.841,57.878,49660.0
2021-11-09 15:30:00,62.73,62.75,62.69,62.71,64887.0,57.8872,57.9056,57.8503,57.8687,64887.0
2021-11-09 15:40:00,62.72,62.78,62.7,62.71,108015.0,57.878,57.9333,57.8595,57.8687,108015.0
2021-11-09 15:50:00,62.71,62.76,62.68,62.69,220049.0,57.8687,57.9149,57.841,57.8503,220049.0
2021-11-10 09:30:00,63.27,63.45,63.21,63.4,206351.0,58.3855,58.5516,58.3301,58.5055,206351.0
2021-11-10 09:40:00,63.39,63.44,63.23,63.27,108332.0,58.4962,58.5424,58.3486,58.3855,108332.0
2021-11-10 09:50:00,63.27,63.35,63.11,63.17,70943.0,58.3855,58.4593,58.2379,58.2932,70943.0
2021-11-10 10:00:00,63.17,63.35,63.1,63.29,46454.0,58.2932,58.4593,58.2286,58.404,46454.0
2021-11-10 10:10:00,63.29,63.33,63.22,63.32,41516.0,58.404,58.4409,58.3394,58.4316,41516.0
2021-11-10 10:20:00,63.32,63.37,63.26,63.32,29109.0,58.4316,58.4778,58.3763,58.4316,29109.0
2021-11-10 10:30:00,63.3,63.32,63.17,63.26,49359.0,58.4132,58.4316,58.2932,58.3763,49359.0
2021-11-10 10:40:00,63.26,63.27,63.18,63.21,46193.0,58.3763,58.3855,58.3024,58.3301,46193.0
2021-11-10 10:50:00,63.23,63.24,63.15,63.21,51713.0,58.3486,58.3578,58.2748,58.3301,51713.0
2021-11-10 11:00:00,63.22,63.28,63.2,63.26,48788.0,58.3394,58.3947,58.3209,58.3763,48788.0
2021-11-10 11:10:00,63.26,63.31,63.2,63.26,57486.0,58.3763,58.4224,58.3209,58.3763,57486.0
2021-11-10 11:20:00,63.27,63.31,63.21,63.23,31964.0,58.3855,58.4224,58.3301,58.3486,31964.0
2021-11-10 11:30:00,63.23,63.29,63.16,63.28,29350.0,58.3486,58.404,58.284,58.3947,29350.0
2021-11-10 11:40:00,63.29,63.33,63.22,63.28,53343.0,58.404,58.4409,58.3394,58.3947,53343.0
2021-11-10 11:50:00,63.28,63.32,63.24,63.3,36111.0,58.3947,58.4316,58.3578,58.4132,36111.0
2021-11-10 12:00:00,63.3,63.32,63.27,63.28,25263.0,58.4132,58.4316,58.3855,58.3947,25263.0
2021-11-10 12:10:00,63.28,63.29,63.24,63.29,25754.0,58.3947,58.404,58.3578,58.404,25754.0
2021-11-10 12:20:00,63.29,63.31,63.27,63.3,16024.0,58.404,58.4224,58.3855,58.4132,16024.0
2021-11-10 12:30:00,63.3,63.34,63.29,63.33,22780.0,58.4132,58.4501,58.404,58.4409,22780.0
2021-11-10 12:40:00,63.33,63.33,63.23,63.23,20397.0,58.4409,58.4409,58.3486,58.3486,20397.0
2021-11-10 12:50:00,63.23,63.29,63.22,63.28,20367.0,58.3486,58.404,58.3394,58.3947,20367.0
2021-11-10 13:00:00,63.28,63.28,63.14,63.16,54925.0,58.3947,58.3947,58.2655,58.284,54925.0
2021-11-10 13:10:00,63.15,63.22,63.15,63.22,35588.0,58.2748,58.3394,58.2748,58.3394,35588.0
2021-11-10 13:20:00,63.22,63.27,63.19,63.27,21766.0,58.3394,58.3855,58.3117,58.3855,21766.0
2021-11-10 13:30:00,63.28,63.3,63.27,63.29,24356.0,58.3947,58.4132,58.3855,58.404,24356.0
2021-11-10 13:40:00,63.29,63.29,63.12,63.13,34018.0,58.404,58.404,58.2471,58.2563,34018.0
2021-11-10 13:50:00,63.13,63.16,63.11,63.16,39303.0,58.2563,58.284,58.2379,58.284,39303.0
2021-11-10 14:00:00,63.16,63.26,63.13,63.13,50579.0,58.284,58.3763,58.2563,58.2563,50579.0
2021-11-10 14:10:00,63.12,63.22,63.11,63.17,23811.0,58.2471,58.3394,58.2379,58.2932,23811.0
2021-11-10 14:20:00,63.17,63.17,63.1,63.11,15049.0,58.2932,58.2932,58.2286,58.2379,15049.0
2021-11-10 14:30:00,63.11,63.11,63.06,63.08,45503.0,58.2379,58.2379,58.1917,58.2102,45503.0
2021-11-10 14:40:00,63.08,63.14,63.07,63.13,36860.0,58.2102,58.2655,58.2009,58.2563,36860.0
2021-11-10 14:50:00,63.12,63.15,63.07,63.1,48398.0,58.2471,58.2748,58.2009,58.2286,48398.0
2021-11-10 15:00:00,63.11,63.14,63.08,63.08,32133.0,58.2379,58.2655,58.2102,58.2102,32133.0
2021-11-10 15:10:00,63.09,63.13,63.01,63.02,36327.0,58.2194,58.2563,58.1456,58.1548,36327.0
2021-11-10 15:20:00,63.01,63.08,62.97,63.06,78306.0,58.1456,58.2102,58.1087,58.1917,78306.0
2021-11-10 15:30:00,63.06,63.1,63.02,63.04,23939.0,58.1917,58.2286,58.1548,58.1733,23939.0
2021-11-10 15:40:00,63.04,63.07,62.97,63.02,96110.0,58.1733,58.2009,58.1087,58.1548,96110.0
2021-11-10 15:50:00,63.02,63.2,63.02,63.14,212794.0,58.1548,58.3209,58.1548,58.2655,212794.0
2021-11-11 09:30:00,63.04,63.15,62.91,63.12,162494.0,58.1733,58.2748,58.0533,58.2471,162494.0
2021-11-11 09:40:00,63.12,63.12,63.02,63.05,82678.0,58.2471,58.2471,58.1548,58.1825,82678.0
2021-11-11 09:50:00,63.05,63.1,62.94,63.1,93441.0,58.1825,58.2286,58.081,58.2286,93441.0
2021-11-11 10:00:00,63.09,63.13,62.98,63.0,47371.0,58.2194,58.2563,58.1179,58.1363,47371.0
2021-11-11 10:10:00,63.01,63.14,63.01,63.11,51443.0,58.1456,58.2655,58.1456,58.2379,51443.0
2021-11-11 10:20:00,63.11,63.16,63.08,63.15,53094.0,58.2379,58.284,58.2102,58.2748,53094.0
2021-11-11 10:30:00,63.15,63.16,63.07,63.12,41552.0,58.2748,58.284,58.2009,58.2471,41552.0
2021-11-11 10:40:00,63.11,63.22,63.09,63.09,38086.0,58.2379,58.3394,58.2194,58.2194,38086.0
2021-11-11 10:50:00,63.08,63.23,63.06,63.23,45845.0,58.2102,58.3486,58.1917,58.3486,45845.0
2021-11-11 11:00:00,63.23,63.24,63.16,63.2,35513.0,58.3486,58.3578,58.284,58.3209,35513.0
2021-11-11 11:10:00,63.2,63.23,63.15,63.16,27929.0,58.3209,58.3486,58.2748,58.284,27929.0
2021-11-11 11:20:00,63.16,63.18,63.07,63.08,44573.0,58.284,58.3024,58.2009,58.2102,44573.0
2021-11-11 11:30:00,63.09,63.16,63.06,63.16,63771.0,58.2194,58.284,58.1917,58.284,63771.0
2021-11-11 11:40:00,63.15,63.25,63.15,63.25,32763.0,58.2748,58.367,58.2748,58.367,32763.0
2021-11-11 11:50:00,63.25,63.29,63.22,63.23,20217.0,58.367,58.404,58.3394,58.3486,20217.0
2021-11-11 12:00:00,63.22,63.23,63.13,63.13,14235.0,58.3394,58.3486,58.2563,58.2563,14235.0
2021-11-11 12:10:00,63.12,63.16,63.08,63.15,32250.0,58.2471,58.284,58.2102,58.2748,32250.0
2021-11-11 12:20:00,63.15,63.17,63.13,63.15,56381.0,58.2748,58.2932,58.2563,58.2748,56381.0
2021-11-11 12:30:00,63.14,63.15,63.12,63.12,20611.0,58.2655,58.2748,58.2471,58.2471,20611.0
2021-11-11 12:40:00,63.11,63.16,63.09,63.16,16109.0,58.2379,58.284,58.2194,58.284,16109.0
2021-11-11 12:50:00,63.17,63.18,63.14,63.15,24352.0,58.2932,58.3024,58.2655,58.2748,24352.0
2021-11-11 13:00:00,63.16,63.16,63.11,63.12,32042.0,58.284,58.284,58.2379,58.2471,32042.0
2021-11-11 13:10:00,63.12,63.15,63.11,63.12,16285.0,58.2471,58.2748,58.2379,58.2471,16285.0
2021-11-11 13:20:00,63.11,63.15,63.11,63.15,23766.0,58.2379,58.2748,58.2379,58.2748,23766.0
2021-11-11 13:30:00,63.14,63.17,63.13,63.16,19422.0,58.2655,58.2932,58.2563,58.284,19422.0
2021-11-11 13:40:00,63.16,63.17,63.11,63.12,17243.0,58.284,58.2932,58.2379,58.2471,17243.0
2021-11-11 13:50:00,63.12,63.13,63.08,63.08,30791.0,58.2471,58.2563,58.2102,58.2102,30791.0
2021-11-11 14:00:00,63.08,63.09,63.06,63.07,24190.0,58.2102,58.2194,58.1917,58.2009,24190.0
2021-11-11 14:10:00,63.06,63.09,63.04,63.07,20319.0,58.1917,58.2194,58.1733,58.2009,20319.0
2021-11-11 14:20:00,63.08,63.08,62.98,62.98,34006.0,58.2102,58.2102,58.1179,58.1179,34006.0
2021-11-11 14:30:00,62.99,62.99,62.92,62.97,35990.0,58.1271,58.1271,58.0625,58.1087,35990.0
2021-11-11 14:40:00,62.97,62.98,62.94,62.97,16967.0,58.1087,58.1179,58.081,58.1087,16967.0
2021-11-11 14:50:00,62.97,62.98,62.94,62.97,14402.0,58.1087,58.1179,58.081,58.1087,14402.0
2021-11-11 15:00:00,62.97,63.0,62.94,62.99,16130.0,58.1087,58.1363,58.081,58.1271,16130.0
2021-11-11 15:10:00,62.99,63.07,62.97,63.05,30768.0,58.1271,58.2009,58.1087,58.1825,30768.0
2021-11-11 15:20:00,63.05,63.05,63.0,63.03,43633.0,58.1825,58.1825,58.1363,58.164,43633.0
2021-11-11 15:30:00,63.03,63.05,62.99,63.0,61448.0,58.164,58.1825,58.1271,58.1363,61448.0
2021-11-11 15:40:00,63.0,63.0,62.9,62.93,88387.0,58.1363,58.1363,58.0441,58.0717,88387.0
2021-11-11 15:50:00,62.92,62.99,62.85,62.9,329057.0,58.0625,58.1271,57.9979,58.0441,329057.0
2021-11-12 09:30:00,60.34,60.53,59.4,59.46,1506970.0,55.6817,55.857,54.8143,54.8696,1506970.0
2021-11-12 09:40:00,59.46,59.49,59.15,59.35,998623.0,54.8696,54.8973,54.5836,54.7681,998623.0
2021-11-12 09:50:00,59.34,59.85,59.28,59.81,656261.0,54.7589,55.2295,54.7035,55.1926,656261.0
2021-11-12 10:00:00,59.81,59.88,59.55,59.56,422976.0,55.1926,55.2572,54.9527,54.9619,422976.0
2021-11-12 10:10:00,59.56,59.57,59.06,59.15,435630.0,54.9619,54.9711,54.5005,54.5836,435630.0
2021-11-12 10:20:00,59.15,59.26,58.97,59.07,524596.0,54.5836,54.6851,54.4175,54.5097,524596.0
2021-11-12 10:30:00,59.07,59.09,58.67,58.78,707438.0,54.5097,54.5282,54.1406,54.2421,707438.0
2021-11-12 10:40:00,58.78,58.86,58.63,58.73,447948.0,54.2421,54.316,54.1037,54.196,447948.0
2021-11-12 10:50:00,58.73,58.95,58.73,58.88,287752.0,54.196,54.399,54.196,54.3344,287752.0
2021-11-12 11:00:00,58.87,59.01,58.79,58.86,365921.0,54.3252,54.4544,54.2514,54.316,365921.0
2021-11-12 11:10:00,58.87,59.01,58.83,58.92,281509.0,54.3252,54.4544,54.2883,54.3713,281509.0
2021-11-12 11:20:00,58.92,58.98,58.73,58.89,360865.0,54.3713,54.4267,54.196,54.3436,360865.0
2021-11-12 11:30:00,58.88,59.04,58.85,58.98,294861.0,54.3344,54.4821,54.3067,54.4267,294861.0
2021-11-12 11:40:00,58.97,59.0,58.8,58.8,137899.0,54.4175,54.4451,54.2606,54.2606,137899.0
2021-11-12 11:50:00,58.8,58.96,58.77,58.82,125453.0,54.2606,54.4082,54.2329,54.279,125453.0
2021-11-12 12:00:00,58.82,58.99,58.8,58.94,144984.0,54.279,54.4359,54.2606,54.3898,144984.0
2021-11-12 12:10:00,58.93,59.08,58.89,59.0,175992.0,54.3806,54.519,54.3436,54.4451,175992.0
2021-11-12 12:20:00,59.01,59.04,58.9,58.94,91637.0,54.4544,54.4821,54.3529,54.3898,91637.0
2021-11-12 12:30:00,58.94,58.97,58.65,58.66,193270.0,54.3898,54.4175,54.1222,54.1314,193270.0
2021-11-12 12:40:00,58.66,58.71,58.46,58.51,292209.0,54.1314,54.1775,53.9468,53.993,292209.0
2021-11-12 12:50:00,58.52,58.55,58.49,58.51,183836.0,54.0022,54.0299,53.9745,53.993,183836.0
2021-11-12 13:00:00,58.51,58.66,58.5,58.62,169659.0,53.993,54.1314,53.9837,54.0945,169659.0
2021-11-12 13:10:00,58.62,58.72,58.5,58.57,118732.0,54.0945,54.1868,53.9837,54.0483,118732.0
2021-11-12 13:20:00,58.56,58.79,58.56,58.75,158419.0,54.0391,54.2514,54.0391,54.2144,158419.0
2021-11-12 13:30:00,58.75,58.89,58.75,58.78,109803.0,54.2144,54.3436,54.2144,54.2421,109803.0
2021-11-12 13:40:00,58.79,58.79,58.59,58.6,70415.0,54.2514,54.2514,54.0668,54.076,70415.0
2021-11-12 13:50:00,58.6,58.69,58.54,58.55,96200.0,54.076,54.1591,54.0207,54.0299,96200.0
2021-11-12 14:00:00,58.56,58.59,58.53,58.57,66395.0,54.0391,54.0668,54.0114,54.0483,66395.0
2021-11-12 14:10:00,58.57,58.58,58.47,58.51,207654.0,54.0483,54.0576,53.9561,53.993,207654.0
2021-11-12 14:20:00,58.51,58.59,58.47,58.57,158656.0,53.993,54.0668,53.9561,54.0483,158656.0
2021-11-12 14:30:00,58.57,58.59,58.54,58.57,108259.0,54.0483,54.0668,54.0207,54.0483,108259.0
2021-11-12 14:40:00,58.57,58.59,58.5,58.58,152774.0,54.0483,54.0668,53.9837,54.0576,152774.0
2021-11-12 14:50:00,58.58,58.59,58.55,58.57,91678.0,54.0576,54.0668,54.0299,54.0483,91678.0
2021-11-12 15:00:00,58.57,58.6,58.53,58.57,169489.0,54.0483,54.076,54.0114,54.0483,169489.0
2021-11-12 15:10:00,58.57,58.78,58.56,58.73,116761.0,54.0483,54.2421,54.0391,54.196,116761.0
2021-11-12 15:20:00,58.74,58.83,58.73,58.74,121306.0,54.2052,54.2883,54.196,54.2052,121306.0
2021-11-12 15:30:00,58.75,58.76,58.57,58.71,241080.0,54.2144,54.2237,54.0483,54.1775,241080.0
2021-11-12 15:40:00,58.71,58.89,58.69,58.86,235008.0,54.1775,54.3436,54.1591,54.316,235008.0
2021-11-12 15:50:00,58.86,58.95,58.74,58.78,694141.0,54.316,54.399,54.2052,54.2421,694141.0
2021-11-15 09:30:00,59.92,59.92,59.19,59.43,682713.0,55.2941,55.2941,54.6205,54.842,682713.0
2021-11-15 09:40:00,59.42,59.74,59.36,59.57,316976.0,54.8327,55.128,54.7774,54.9711,316976.0
2021-11-15 09:50:00,59.55,59.78,59.48,59.75,292101.0,54.9527,55.1649,54.8881,55.1372,292101.0
2021-11-15 10:00:00,59.75,59.78,59.67,59.73,229508.0,55.1372,55.1649,55.0634,55.1188,229508.0
2021-11-15 10:10:00,59.73,59.87,59.66,59.75,195558.0,55.1188,55.248,55.0542,55.1372,195558.0
2021-11-15 10:20:00,59.75,59.85,59.71,59.76,161915.0,55.1372,55.2295,55.1003,55.1465,161915.0
2021-11-15 10:30:00,59.76,59.8,59.73,59.78,84892.0,55.1465,55.1834,55.1188,55.1649,84892.0
2021-11-15 10:40:00,59.78,59.92,59.76,59.86,185822.0,55.1649,55.2941,55.1465,55.2388,185822.0
2021-11-15 10:50:00,59.85,59.9,59.79,59.9,71151.0,55.2295,55.2757,55.1742,55.2757,71151.0
2021-11-15 11:00:00,59.9,60.07,59.87,60.01,143057.0,55.2757,55.4325,55.248,55.3772,143057.0
2021-11-15 11:10:00,60.01,60.08,59.96,60.02,114547.0,55.3772,55.4418,55.331,55.3864,114547.0
2021-11-15 11:20:00,60.01,60.14,59.92,60.1,126332.0,55.3772,55.4971,55.2941,55.4602,126332.0
2021-11-15 11:30:00,60.1,60.22,60.09,60.15,191663.0,55.4602,55.571,55.451,55.5064,191663.0
2021-11-15 11:40:00,60.15,60.25,60.14,60.19,129923.0,55.5064,55.5986,55.4971,55.5433,129923.0
2021-11-15 11:50:00,60.19,60.31,60.18,60.31,144578.0,55.5433,55.654,55.5341,55.654,144578.0
2021-11-15 12:00:00,60.3,60.37,60.3,60.33,104113.0,55.6448,55.7094,55.6448,55.6725,104113.0
2021-11-15 12:10:00,60.34,60.34,60.26,60.28,52344.0,55.6817,55.6817,55.6079,55.6263,52344.0
2021-11-15 12:20:00,60.29,60.3,60.14,60.15,137270.0,55.6356,55.6448,55.4971,55.5064,137270.0
2021-11-15 12:30:00,60.14,60.15,60.08,60.08,104347.0,55.4971,55.5064,55.4418,55.4418,104347.0
2021-11-15 12:40:00,60.08,60.11,60.01,60.02,86446.0,55.4418,55.4695,55.3772,55.3864,86446.0
2021-11-15 12:50:00,60.03,60.04,59.95,59.99,191999.0,55.3956,55.4049,55.3218,55.3587,191999.0
2021-11-15 13:00:00,60.0,60.04,59.94,60.04,96919.0,55.3679,55.4049,55.3126,55.4049,96919.0
2021-11-15 13:10:00,60.05,60.07,60.0,60.02,65932.0,55.4141,55.4325,55.3679,55.3864,65932.0
2021-11-15 13:20:00,60.02,60.06,60.0,60.03,102748.0,55.3864,55.4233,55.3679,55.3956,102748.0
2021-11-15 13:30:00,60.04,60.04,59.95,59.98,79893.0,55.4049,55.4049,55.3218,55.3495,79893.0
2021-11-15 13:40:00,59.98,59.99,59.92,59.93,99239.0,55.3495,55.3587,55.2941,55.3034,99239.0
2021-11-15 13:50:00,59.94,59.96,59.92,59.96,102763.0,55.3126,55.331,55.2941,55.331,102763.0
2021-11-15 14:00:00,59.96,59.96,59.9,59.92,95489.0,55.331,55.331,55.2757,55.2941,95489.0
2021-11-15 14:10:00,59.92,59.92,59.85,59.86,86160.0,55.2941,55.2941,55.2295,55.2388,86160.0
2021-11-15 14:20:00,59.87,59.87,59.78,59.79,123314.0,55.248,55.248,55.1649,55.1742,123314.0
2021-11-15 14:30:00,59.8,59.85,59.79,59.85,100278.0,55.1834,55.2295,55.1742,55.2295,100278.0
2021-11-15 14:40:00,59.85,59.86,59.8,59.83,108517.0,55.2295,55.2388,55.1834,55.2111,108517.0
2021-11-15 14:50:00,59.83,59.93,59.8,59.93,109376.0,55.2111,55.3034,55.1834,55.3034,109376.0
2021-11-15 15:00:00,59.93,59.95,59.84,59.87,119684.0,55.3034,55.3218,55.2203,55.248,119684.0
2021-11-15 15:10:00,59.88,59.95,59.87,59.93,124679.0,55.2572,55.3218,55.248,55.3034,124679.0
2021-11-15 15:20:00,59.92,59.92,59.84,59.88,174088.0,55.2941,55.2941,55.2203,55.2572,174088.0
2021-11-15 15:30:00,59.88,59.89,59.71,59.72,146709.0,55.2572,55.2664,55.1003,55.1096,146709.0
2021-11-15 15:40:00,59.73,59.79,59.7,59.78,146179.0,55.1188,55.1742,55.0911,55.1649,146179.0
2021-11-15 15:50:00,59.77,60.35,59.67,59.75,575133.0,55.1557,55.6909,55.0634,55.1372,575133.0
2021-11-16 09:30:00,57.6,57.84,57.29,57.42,822388.0,53.1532,53.3747,52.8672,52.9871,822388.0
2021-11-16 09:40:00,57.42,57.58,57.23,57.27,333428.0,52.9871,53.1348,52.8118,52.8487,333428.0
2021-11-16 09:50:00,57.25,57.46,56.94,57.29,518503.0,52.8302,53.024,52.5442,52.8672,518503.0
2021-11-16 10:00:00,57.29,57.46,57.12,57.4,229620.0,52.8672,53.024,52.7103,52.9687,229620.0
2021-11-16 10:10:00,57.39,57.49,57.3,57.42,154320.0,52.9594,53.0517,52.8764,52.9871,154320.0
2021-11-16 10:20:00,57.42,57.6,57.38,57.43,137227.0,52.9871,53.1532,52.9502,52.9964,137227.0
2021-11-16 10:30:00,57.43,57.54,57.39,57.45,154234.0,52.9964,53.0979,52.9594,53.0148,154234.0
2021-11-16 10:40:00,57.43,57.63,57.43,57.49,260666.0,52.9964,53.1809,52.9964,53.0517,260666.0
2021-11-16 10:50:00,57.5,57.87,57.46,57.78,217110.0,53.0609,53.4024,53.024,53.3193,217110.0
2021-11-16 11:00:00,57.79,57.83,57.67,57.72,211200.0,53.3286,53.3655,53.2178,53.264,211200.0
2021-11-16 11:10:00,57.72,57.73,57.56,57.59,95752.0,53.264,53.2732,53.1163,53.144,95752.0
2021-11-16 11:20:00,57.6,57.61,57.4,57.53,142481.0,53.1532,53.1625,52.9687,53.0886,142481.0
2021-11-16 11:30:00,57.53,57.9,57.52,57.9,126716.0,53.0886,53.4301,53.0794,53.4301,126716.0
2021-11-16 11:40:00,57.9,58.01,57.86,57.92,79569.0,53.4301,53.5316,53.3932,53.4485,79569.0
2021-11-16 11:50:00,57.92,58.09,57.9,58.08,63555.0,53.4485,53.6054,53.4301,53.5962,63555.0
2021-11-16 12:00:00,58.09,58.21,58.07,58.15,66272.0,53.6054,53.7161,53.5869,53.6608,66272.0
2021-11-16 12:10:00,58.12,58.18,58.07,58.09,65868.0,53.6331,53.6885,53.5869,53.6054,65868.0
2021-11-16 12:20:00,58.08,58.09,57.99,58.02,44133.0,53.5962,53.6054,53.5131,53.5408,44133.0
2021-11-16 12:30:00,58.02,58.07,58.0,58.05,67690.0,53.5408,53.5869,53.5223,53.5685,67690.0
2021-11-16 12:40:00,58.06,58.11,58.01,58.08,53825.0,53.5777,53.6239,53.5316,53.5962,53825.0
2021-11-16 12:50:00,58.08,58.08,57.98,57.98,47007.0,53.5962,53.5962,53.5039,53.5039,47007.0
2021-11-16 13:00:00,57.99,58.03,57.97,57.99,29459.0,53.5131,53.55,53.4947,53.5131,29459.0
2021-11-16 13:10:00,58.0,58.03,57.97,58.01,28436.0,53.5223,53.55,53.4947,53.5316,28436.0
2021-11-16 13:20:00,58.01,58.04,58.0,58.02,36504.0,53.5316,53.5593,53.5223,53.5408,36504.0
2021-11-16 13:30:00,58.02,58.06,58.0,58.05,50326.0,53.5408,53.5777,53.5223,53.5685,50326.0
2021-11-16 13:40:00,58.05,58.14,58.04,58.13,41845.0,53.5685,53.6515,53.5593,53.6423,41845.0
2021-11-16 13:50:00,58.13,58.19,58.12,58.14,49825.0,53.6423,53.6977,53.6331,53.6515,49825.0
2021-11-16 14:00:00,58.14,58.15,58.07,58.1,34704.0,53.6515,53.6608,53.5869,53.6146,34704.0
2021-11-16 14:10:00,58.1,58.1,58.0,58.07,51296.0,53.6146,53.6146,53.5223,53.5869,51296.0
2021-11-16 14:20:00,58.08,58.08,57.97,57.98,111200.0,53.5962,53.5962,53.4947,53.5039,111200.0
2021-11-16 14:30:00,57.99,58.01,57.97,58.01,84685.0,53.5131,53.5316,53.4947,53.5316,84685.0
2021-11-16 14:40:00,58.01,58.01,57.92,57.97,73257.0,53.5316,53.5316,53.4485,53.4947,73257.0
2021-11-16 14:50:00,57.97,58.0,57.87,57.88,91434.0,53.4947,53.5223,53.4024,53.4116,91434.0
2021-11-16 15:00:00,57.88,57.9,57.86,57.87,56101.0,53.4116,53.4301,53.3932,53.4024,56101.0
2021-11-16 15:10:00,57.87,57.87,57.82,57.87,100000.0,53.4024,53.4024,53.3562,53.4024,100000.0
2021-11-16 15:20:00,57.88,57.93,57.84,57.86,112084.0,53.4116,53.4578,53.3747,53.3932,112084.0
2021-11-16 15:30:00,57.87,57.88,57.77,57.8,179148.0,53.4024,53.4116,53.3101,53.3378,179148.0
2021-11-16 15:40:00,57.8,57.84,57.72,57.73,200623.0,53.3378,53.3747,53.264,53.2732,200623.0
2021-11-16 15:50:00,57.73,57.77,57.62,57.62,516415.0,53.2732,53.3101,53.1717,53.1717,516415.0
2021-11-17 09:30:00,58.0,58.34,57.72,58.29,723112.0,53.5223,53.8361,53.264,53.79,723112.0
2021-11-17 09:40:00,58.28,58.3,57.99,58.03,111818.0,53.7807,53.7992,53.5131,53.55,111818.0
2021-11-17 09:50:00,58.04,58.25,57.97,58.23,131959.0,53.5593,53.753,53.4947,53.7346,131959.0
2021-11-17 10:00:00,58.22,58.33,58.13,58.19,133051.0,53.7254,53.8269,53.6423,53.6977,133051.0
2021-11-17 10:10:00,58.2,58.24,58.09,58.14,222483.0,53.7069,53.7438,53.6054,53.6515,222483.0
2021-11-17 10:20:00,58.14,58.14,58.02,58.06,58777.0,53.6515,53.6515,53.5408,53.5777,58777.0
2021-11-17 10:30:00,58.07,58.1,57.97,58.0,196143.0,53.5869,53.6146,53.4947,53.5223,196143.0
2021-11-17 10:40:00,57.99,58.0,57.87,57.88,82706.0,53.5131,53.5223,53.4024,53.4116,82706.0
2021-11-17 10:50:00,57.88,57.94,57.82,57.9,68336.0,53.4116,53.467,53.3562,53.4301,68336.0
2021-11-17 11:00:00,57.89,57.89,57.8,57.84,61913.0,53.4208,53.4208,53.3378,53.3747,61913.0
2021-11-17 11:10:00,57.85,57.87,57.8,57.8,84719.0,53.3839,53.4024,53.3378,53.3378,84719.0
2021-11-17 11:20:00,57.82,57.89,57.82,57.86,33647.0,53.3562,53.4208,53.3562,53.3932,33647.0
2021-11-17 11:30:00,57.85,57.93,57.61,57.63,100870.0,53.3839,53.4578,53.1625,53.1809,100870.0
2021-11-17 11:40:00,57.63,57.74,57.61,57.68,74171.0,53.1809,53.2824,53.1625,53.2271,74171.0
2021-11-17 11:50:00,57.68,57.79,57.65,57.79,71862.0,53.2271,53.3286,53.1994,53.3286,71862.0
2021-11-17 12:00:00,57.78,57.83,57.77,57.81,29168.0,53.3193,53.3655,53.3101,53.347,29168.0
2021-11-17 12:10:00,57.8,57.82,57.69,57.72,53595.0,53.3378,53.3562,53.2363,53.264,53595.0
2021-11-17 12:20:00,57.73,57.8,57.72,57.77,50129.0,53.2732,53.3378,53.264,53.3101,50129.0
2021-11-17 12:30:00,57.77,57.83,57.75,57.83,34041.0,53.3101,53.3655,53.2916,53.3655,34041.0
2021-11-17 12:40:00,57.82,57.85,57.76,57.77,40515.0,53.3562,53.3839,53.3009,53.3101,40515.0
2021-11-17 12:50:00,57.77,57.79,57.75,57.76,32772.0,53.3101,53.3286,53.2916,53.3009,32772.0
2021-11-17 13:00:00,57.75,57.79,57.74,57.75,51801.0,53.2916,53.3286,53.2824,53.2916,51801.0
2021-11-17 13:10:00,57.75,57.84,57.74,57.78,53257.0,53.2916,53.3747,53.2824,53.3193,53257.0
2021-11-17 13:20:00,57.78,57.78,57.73,57.74,25913.0,53.3193,53.3193,53.2732,53.2824,25913.0
2021-11-17 13:30:00,57.74,57.75,57.7,57.73,30154.0,53.2824,53.2916,53.2455,53.2732,30154.0
2021-11-17 13:40:00,57.74,57.74,57.68,57.69,42390.0,53.2824,53.2824,53.2271,53.2363,42390.0
2021-11-17 13:50:00,57.68,57.72,57.67,57.7,33382.0,53.2271,53.264,53.2178,53.2455,33382.0
2021-11-17 14:00:00,57.71,57.76,57.67,57.68,36036.0,53.2547,53.3009,53.2178,53.2271,36036.0
2021-11-17 14:10:00,57.68,57.77,57.68,57.72,47683.0,53.2271,53.3101,53.2271,53.264,47683.0
2021-11-17 14:20:00,57.72,57.73,57.69,57.7,24730.0,53.264,53.2732,53.2363,53.2455,24730.0
2021-11-17 14:30:00,57.7,57.71,57.6,57.6,49046.0,53.2455,53.2547,53.1532,53.1532,49046.0
2021-11-17 14:40:00,57.6,57.67,57.58,57.66,44988.0,53.1532,53.2178,53.1348,53.2086,44988.0
2021-11-17 14:50:00,57.65,57.68,57.63,57.64,30297.0,53.1994,53.2271,53.1809,53.1901,30297.0
2021-11-17 15:00:00,57.64,57.72,57.63,57.72,47955.0,53.1901,53.264,53.1809,53.264,47955.0
2021-11-17 15:10:00,57.72,57.76,57.68,57.73,68535.0,53.264,53.3009,53.2271,53.2732,68535.0
2021-11-17 15:20:00,57.73,57.74,57.66,57.71,54130.0,53.2732,53.2824,53.2086,53.2547,54130.0
2021-11-17 15:30:00,57.71,57.8,57.7,57.78,55134.0,53.2547,53.3378,53.2455,53.3193,55134.0
2021-11-17 15:40:00,57.78,57.83,57.75,57.77,82751.0,53.3193,53.3655,53.2916,53.3101,82751.0
2021-11-17 15:50:00,57.76,57.77,57.68,57.71,273540.0,53.3009,53.3101,53.2271,53.2547,273540.0
2021-11-18 09:30:00,56.89,57.08,56.76,56.96,675918.0,52.498,52.6734,52.3781,52.5626,675918.0
2021-11-18 09:40:00,56.97,56.97,56.67,56.91,309218.0,52.5719,52.5719,52.295,52.5165,309218.0
2021-11-18 09:50:00,56.92,57.06,56.85,56.9,96466.0,52.5257,52.6549,52.4611,52.5073,96466.0
2021-11-18 10:00:00,56.9,56.98,56.84,56.86,92856.0,52.5073,52.5811,52.4519,52.4704,92856.0
2021-11-18 10:10:00,56.86,56.94,56.85,56.92,96952.0,52.4704,52.5442,52.4611,52.5257,96952.0
2021-11-18 10:20:00,56.91,56.96,56.68,56.69,274304.0,52.5165,52.5626,52.3043,52.3135,274304.0
2021-11-18 10:30:00,56.69,56.75,56.49,56.5,222491.0,52.3135,52.3689,52.1289,52.1382,222491.0
2021-11-18 10:40:00,56.5,56.58,56.43,56.48,500371.0,52.1382,52.212,52.0736,52.1197,500371.0
2021-11-18 10:50:00,56.49,56.51,56.33,56.33,310220.0,52.1289,52.1474,51.9813,51.9813,310220.0
2021-11-18 11:00:00,56.33,56.37,56.08,56.34,296945.0,51.9813,52.0182,51.7506,51.9905,296945.0
2021-11-18 11:10:00,56.34,56.44,56.27,56.41,82948.0,51.9905,52.0828,51.9259,52.0551,82948.0
2021-11-18 11:20:00,56.4,56.52,56.37,56.45,80733.0,52.0459,52.1566,52.0182,52.092,80733.0
2021-11-18 11:30:00,56.46,56.78,56.43,56.77,262770.0,52.1012,52.3965,52.0736,52.3873,262770.0
2021-11-18 11:40:00,56.78,56.83,56.75,56.76,82953.0,52.3965,52.4427,52.3689,52.3781,82953.0
2021-11-18 11:50:00,56.76,56.9,56.75,56.85,122159.0,52.3781,52.5073,52.3689,52.4611,122159.0
2021-11-18 12:00:00,56.85,56.97,56.84,56.96,65500.0,52.4611,52.5719,52.4519,52.5626,65500.0
2021-11-18 12:10:00,56.96,57.07,56.78,56.82,96544.0,52.5626,52.6641,52.3965,52.4334,96544.0
2021-11-18 12:20:00,56.82,56.84,56.72,56.75,92887.0,52.4334,52.4519,52.3412,52.3689,92887.0
2021-11-18 12:30:00,56.75,56.76,56.67,56.7,71656.0,52.3689,52.3781,52.295,52.3227,71656.0
2021-11-18 12:40:00,56.7,56.7,56.54,56.63,301060.0,52.3227,52.3227,52.1751,52.2581,301060.0
2021-11-18 12:50:00,56.63,56.65,56.51,56.51,49288.0,52.2581,52.2766,52.1474,52.1474,49288.0
2021-11-18 13:00:00,56.51,56.63,56.5,56.63,79833.0,52.1474,52.2581,52.1382,52.2581,79833.0
2021-11-18 13:10:00,56.63,56.67,56.61,56.64,42254.0,52.2581,52.295,52.2397,52.2673,42254.0
2021-11-18 13:20:00,56.64,56.65,56.49,56.54,96998.0,52.2673,52.2766,52.1289,52.1751,96998.0
2021-11-18 13:30:00,56.55,56.72,56.54,56.68,146213.0,52.1843,52.3412,52.1751,52.3043,146213.0
2021-11-18 13:40:00,56.68,56.81,56.66,56.81,87096.0,52.3043,52.4242,52.2858,52.4242,87096.0
2021-11-18 13:50:00,56.8,56.82,56.64,56.66,92124.0,52.415,52.4334,52.2673,52.2858,92124.0
2021-11-18 14:00:00,56.67,56.68,56.64,56.67,59342.0,52.295,52.3043,52.2673,52.295,59342.0
2021-11-18 14:10:00,56.68,56.72,56.66,56.71,38972.0,52.3043,52.3412,52.2858,52.3319,38972.0
2021-11-18 14:20:00,56.71,56.74,56.67,56.68,200037.0,52.3319,52.3596,52.295,52.3043,200037.0
2021-11-18 14:30:00,56.68,56.75,56.66,56.67,63907.0,52.3043,52.3689,52.2858,52.295,63907.0
2021-11-18 14:40:00,56.68,56.72,56.59,56.71,67888.0,52.3043,52.3412,52.2212,52.3319,67888.0
2021-11-18 14:50:00,56.72,56.75,56.66,56.69,83680.0,52.3412,52.3689,52.2858,52.3135,83680.0
2021-11-18 15:00:00,56.69,56.75,56.69,56.75,68254.0,52.3135,52.3689,52.3135,52.3689,68254.0
2021-11-18 15:10:00,56.74,56.75,56.69,56.72,54368.0,52.3596,52.3689,52.3135,52.3412,54368.0
2021-11-18 15:20:00,56.72,56.75,56.69,56.7,112561.0,52.3412,52.3689,52.3135,52.3227,112561.0
2021-11-18 15:30:00,56.7,56.7,56.64,56.66,133103.0,52.3227,52.3227,52.2673,52.2858,133103.0
2021-11-18 15:40:00,56.66,56.75,56.65,56.7,188624.0,52.2858,52.3689,52.2766,52.3227,188624.0
2021-11-18 15:50:00,56.68,56.73,56.64,56.72,378119.0,52.3043,52.3504,52.2673,52.3412,378119.0
2021-11-19 09:30:00,57.3,57.47,57.19,57.39,368338.0,52.8764,53.0333,52.7749,52.9594,368338.0
2021-11-19 09:40:00,57.4,57.41,57.21,57.23,333523.0,52.9687,52.9779,52.7933,52.8118,333523.0
2021-11-19 09:50:00,57.24,57.29,57.12,57.16,145646.0,52.821,52.8672,52.7103,52.7472,145646.0
2021-11-19 10:00:00,57.16,57.27,57.16,57.19,238917.0,52.7472,52.8487,52.7472,52.7749,238917.0
2021-11-19 10:10:00,57.19,57.2,57.02,57.03,100075.0,52.7749,52.7841,52.618,52.6272,100075.0
2021-11-19 10:20:00,57.04,57.13,56.96,57.03,108789.0,52.6365,52.7195,52.5626,52.6272,108789.0
2021-11-19 10:30:00,57.03,57.12,57.0,57.09,98805.0,52.6272,52.7103,52.5995,52.6826,98805.0
2021-11-19 10:40:00,57.1,57.11,57.03,57.07,74572.0,52.6918,52.7011,52.6272,52.6641,74572.0
2021-11-19 10:50:00,57.07,57.11,56.98,57.02,104069.0,52.6641,52.7011,52.5811,52.618,104069.0
2021-11-19 11:00:00,57.02,57.1,56.96,56.97,91022.0,52.618,52.6918,52.5626,52.5719,91022.0
2021-11-19 11:10:00,56.96,57.04,56.95,57.03,74979.0,52.5626,52.6365,52.5534,52.6272,74979.0
2021-11-19 11:20:00,57.02,57.08,56.98,57.08,80589.0,52.618,52.6734,52.5811,52.6734,80589.0
2021-11-19 11:30:00,57.07,57.11,56.83,56.83,114420.0,52.6641,52.7011,52.4427,52.4427,114420.0
2021-11-19 11:40:00,56.83,56.83,56.61,56.66,220880.0,52.4427,52.4427,52.2397,52.2858,220880.0
2021-11-19 11:50:00,56.66,56.81,56.63,56.8,43506.0,52.2858,52.4242,52.2581,52.415,43506.0
2021-11-19 12:00:00,56.81,56.85,56.8,56.82,31571.0,52.4242,52.4611,52.415,52.4334,31571.0
2021-11-19 12:10:00,56.82,56.85,56.76,56.8,25412.0,52.4334,52.4611,52.3781,52.415,25412.0
2021-11-19 12:20:00,56.79,56.79,56.68,56.73,141550.0,52.4058,52.4058,52.3043,52.3504,141550.0
2021-11-19 12:30:00,56.73,56.77,56.73,56.76,27026.0,52.3504,52.3873,52.3504,52.3781,27026.0
2021-11-19 12:40:00,56.76,56.77,56.72,56.73,28858.0,52.3781,52.3873,52.3412,52.3504,28858.0
2021-11-19 12:50:00,56.73,56.76,56.71,56.72,65403.0,52.3504,52.3781,52.3319,52.3412,65403.0
2021-11-19 13:00:00,56.72,56.75,56.69,56.75,39004.0,52.3412,52.3689,52.3135,52.3689,39004.0
2021-11-19 13:10:00,56.75,56.75,56.68,56.71,28383.0,52.3689,52.3689,52.3043,52.3319,28383.0
2021-11-19 13:20:00,56.71,56.73,56.64,56.64,35873.0,52.3319,52.3504,52.2673,52.2673,35873.0
2021-11-19 13:30:00,56.64,56.67,56.61,56.62,29061.0,52.2673,52.295,52.2397,52.2489,29061.0
2021-11-19 13:40:00,56.62,56.63,56.58,56.63,39441.0,52.2489,52.2581,52.212,52.2581,39441.0
2021-11-19 13:50:00,56.63,56.65,56.56,56.64,51654.0,52.2581,52.2766,52.1935,52.2673,51654.0
2021-11-19 14:00:00,56.65,56.75,56.63,56.74,71557.0,52.2766,52.3689,52.2581,52.3596,71557.0
2021-11-19 14:10:00,56.73,56.81,56.73,56.74,79119.0,52.3504,52.4242,52.3504,52.3596,79119.0
2021-11-19 14:20:00,56.74,56.79,56.74,56.76,66500.0,52.3596,52.4058,52.3596,52.3781,66500.0
2021-11-19 14:30:00,56.76,56.78,56.66,56.67,66141.0,52.3781,52.3965,52.2858,52.295,66141.0
2021-11-19 14:40:00,56.66,56.72,56.65,56.66,201199.0,52.2858,52.3412,52.2766,52.2858,201199.0
2021-11-19 14:50:00,56.65,56.67,56.62,56.67,49204.0,52.2766,52.295,52.2489,52.295,49204.0
2021-11-19 15:00:00,56.67,56.69,56.62,56.67,72561.0,52.295,52.3135,52.2489,52.295,72561.0
2021-11-19 15:10:00,56.66,56.69,56.63,56.67,55933.0,52.2858,52.3135,52.2581,52.295,55933.0
2021-11-19 15:20:00,56.68,56.7,56.64,56.68,62536.0,52.3043,52.3227,52.2673,52.3043,62536.0
2021-11-19 15:30:00,56.67,56.69,56.59,56.66,84981.0,52.295,52.3135,52.2212,52.2858,84981.0
2021-11-19 15:40:00,56.65,56.67,56.59,56.66,115187.0,52.2766,52.295,52.2212,52.2858,115187.0
2021-11-19 15:50:00,56.64,56.71,56.62,56.66,271526.0,52.2673,52.3319,52.2489,52.2858,271526.0
2021-11-22 09:30:00,56.62,56.69,56.44,56.44,282127.0,52.2489,52.3135,52.0828,52.0828,282127.0
2021-11-22 09:40:00,56.46,56.5,56.25,56.46,215265.0,52.1012,52.1382,51.9075,52.1012,215265.0
2021-11-22 09:50:00,56.46,56.59,56.45,56.55,143514.0,52.1012,52.2212,52.092,52.1843,143514.0
2021-11-22 10:00:00,56.57,56.61,56.5,56.57,103430.0,52.2027,52.2397,52.1382,52.2027,103430.0
2021-11-22 10:10:00,56.58,56.67,56.56,56.6,63543.0,52.212,52.295,52.1935,52.2304,63543.0
2021-11-22 10:20:00,56.6,56.79,56.54,56.78,104217.0,52.2304,52.4058,52.1751,52.3965,104217.0
2021-11-22 10:30:00,56.78,56.83,56.73,56.77,108162.0,52.3965,52.4427,52.3504,52.3873,108162.0
2021-11-22 10:40:00,56.77,56.77,56.7,56.74,82318.0,52.3873,52.3873,52.3227,52.3596,82318.0
2021-11-22 10:50:00,56.74,56.76,56.69,56.72,74330.0,52.3596,52.3781,52.3135,52.3412,74330.0
2021-11-22 11:00:00,56.72,56.81,56.72,56.78,115624.0,52.3412,52.4242,52.3412,52.3965,115624.0
2021-11-22 11:10:00,56.78,56.8,56.75,56.79,88470.0,52.3965,52.415,52.3689,52.4058,88470.0
2021-11-22 11:20:00,56.78,56.86,56.75,56.84,93675.0,52.3965,52.4704,52.3689,52.4519,93675.0
2021-11-22 11:30:00,56.85,56.86,56.62,56.65,201384.0,52.4611,52.4704,52.2489,52.2766,201384.0
2021-11-22 11:40:00,56.65,56.75,56.62,56.68,95452.0,52.2766,52.3689,52.2489,52.3043,95452.0
2021-11-22 11:50:00,56.68,56.7,56.59,56.67,109479.0,52.3043,52.3227,52.2212,52.295,109479.0
2021-11-22 12:00:00,56.67,56.73,56.66,56.68,60932.0,52.295,52.3504,52.2858,52.3043,60932.0
2021-11-22 12:10:00,56.69,56.69,56.57,56.64,58579.0,52.3135,52.3135,52.2027,52.2673,58579.0
2021-11-22 12:20:00,56.63,56.63,56.52,56.52,47970.0,52.2581,52.2581,52.1566,52.1566,47970.0
2021-11-22 12:30:00,56.51,56.57,56.48,56.55,43070.0,52.1474,52.2027,52.1197,52.1843,43070.0
2021-11-22 12:40:00,56.55,56.6,56.51,56.59,46193.0,52.1843,52.2304,52.1474,52.2212,46193.0
2021-11-22 12:50:00,56.58,56.6,56.54,56.54,29093.0,52.212,52.2304,52.1751,52.1751,29093.0
2021-11-22 13:00:00,56.53,56.57,56.51,56.53,41825.0,52.1658,52.2027,52.1474,52.1658,41825.0
2021-11-22 13:10:00,56.52,56.58,56.5,56.51,54614.0,52.1566,52.212,52.1382,52.1474,54614.0
2021-11-22 13:20:00,56.51,56.55,56.48,56.52,29263.0,52.1474,52.1843,52.1197,52.1566,29263.0
2021-11-22 13:30:00,56.53,56.6,56.5,56.6,46100.0,52.1658,52.2304,52.1382,52.2304,46100.0
2021-11-22 13:40:00,56.59,56.63,56.54,56.55,49971.0,52.2212,52.2581,52.1751,52.1843,49971.0
2021-11-22 13:50:00,56.54,56.55,56.5,56.54,47502.0,52.1751,52.1843,52.1382,52.1751,47502.0
2021-11-22 14:00:00,56.54,56.6,56.53,56.6,38962.0,52.1751,52.2304,52.1658,52.2304,38962.0
2021-11-22 14:10:00,56.6,56.64,56.57,56.61,41385.0,52.2304,52.2673,52.2027,52.2397,41385.0
2021-11-22 14:20:00,56.6,56.62,56.52,56.54,54042.0,52.2304,52.2489,52.1566,52.1751,54042.0
2021-11-22 14:30:00,56.53,56.54,56.47,56.54,97574.0,52.1658,52.1751,52.1105,52.1751,97574.0
2021-11-22 14:40:00,56.54,56.59,56.53,56.58,61728.0,52.1751,52.2212,52.1658,52.212,61728.0
2021-11-22 14:50:00,56.58,56.61,56.56,56.58,69543.0,52.212,52.2397,52.1935,52.212,69543.0
2021-11-22 15:00:00,56.58,56.64,56.57,56.59,56685.0,52.212,52.2673,52.2027,52.2212,56685.0
2021-11-22 15:10:00,56.59,56.64,56.57,56.58,56501.0,52.2212,52.2673,52.2027,52.212,56501.0
2021-11-22 15:20:00,56.58,56.64,56.57,56.64,73393.0,52.212,52.2673,52.2027,52.2673,73393.0
2021-11-22 15:30:00,56.63,56.67,56.61,56.65,129822.0,52.2581,52.295,52.2397,52.2766,129822.0
2021-11-22 15:40:00,56.65,56.68,56.61,56.61,131871.0,52.2766,52.3043,52.2397,52.2397,131871.0
2021-11-22 15:50:00,56.62,56.64,56.52,56.53,360272.0,52.2489,52.2673,52.1566,52.1658,360272.0
2021-11-23 09:30:00,56.35,56.47,56.23,56.32,188106.0,51.9997,52.1105,51.889,51.972,188106.0
2021-11-23 09:40:00,56.33,56.63,56.27,56.53,122924.0,51.9813,52.2581,51.9259,52.1658,122924.0
2021-11-23 09:50:00,56.51,56.59,56.43,56.43,83335.0,52.1474,52.2212,52.0736,52.0736,83335.0
2021-11-23 10:00:00,56.44,56.54,56.39,56.46,178406.0,52.0828,52.1751,52.0366,52.1012,178406.0
2021-11-23 10:10:00,56.48,56.6,56.47,56.55,135459.0,52.1197,52.2304,52.1105,52.1843,135459.0
2021-11-23 10:20:00,56.55,56.65,56.51,56.54,275608.0,52.1843,52.2766,52.1474,52.1751,275608.0
2021-11-23 10:30:00,56.54,56.73,56.5,56.64,213648.0,52.1751,52.3504,52.1382,52.2673,213648.0
2021-11-23 10:40:00,56.63,56.76,56.62,56.66,78514.0,52.2581,52.3781,52.2489,52.2858,78514.0
2021-11-23 10:50:00,56.67,56.74,56.65,56.67,63485.0,52.295,52.3596,52.2766,52.295,63485.0
2021-11-23 11:00:00,56.68,56.72,56.61,56.72,78940.0,52.3043,52.3412,52.2397,52.3412,78940.0
2021-11-23 11:10:00,56.71,56.74,56.66,56.72,266494.0,52.3319,52.3596,52.2858,52.3412,266494.0
2021-11-23 11:20:00,56.73,56.94,56.72,56.89,143639.0,52.3504,52.5442,52.3412,52.498,143639.0
2021-11-23 11:30:00,56.88,56.94,56.72,56.89,222898.0,52.4888,52.5442,52.3412,52.498,222898.0
2021-11-23 11:40:00,56.89,56.91,56.69,56.72,74780.0,52.498,52.5165,52.3135,52.3412,74780.0
2021-11-23 11:50:00,56.72,56.73,56.53,56.57,83971.0,52.3412,52.3504,52.1658,52.2027,83971.0
2021-11-23 12:00:00,56.57,56.59,56.43,56.47,109516.0,52.2027,52.2212,52.0736,52.1105,109516.0
2021-11-23 12:10:00,56.48,56.51,56.39,56.4,137143.0,52.1197,52.1474,52.0366,52.0459,137143.0
2021-11-23 12:20:00,56.4,56.57,56.37,56.5,209891.0,52.0459,52.2027,52.0182,52.1382,209891.0
2021-11-23 12:30:00,56.49,56.51,56.45,56.47,55694.0,52.1289,52.1474,52.092,52.1105,55694.0
2021-11-23 12:40:00,56.47,56.65,56.46,56.63,49060.0,52.1105,52.2766,52.1012,52.2581,49060.0
2021-11-23 12:50:00,56.63,56.63,56.5,56.52,54283.0,52.2581,52.2581,52.1382,52.1566,54283.0
2021-11-23 13:00:00,56.52,56.59,56.51,56.59,33214.0,52.1566,52.2212,52.1474,52.2212,33214.0
2021-11-23 13:10:00,56.59,56.63,56.55,56.59,46889.0,52.2212,52.2581,52.1843,52.2212,46889.0
2021-11-23 13:20:00,56.6,56.62,56.56,56.59,27844.0,52.2304,52.2489,52.1935,52.2212,27844.0
2021-11-23 13:30:00,56.58,56.61,56.53,56.55,112830.0,52.212,52.2397,52.1658,52.1843,112830.0
2021-11-23 13:40:00,56.55,56.74,56.54,56.73,87217.0,52.1843,52.3596,52.1751,52.3504,87217.0
2021-11-23 13:50:00,56.73,56.76,56.68,56.69,158670.0,52.3504,52.3781,52.3043,52.3135,158670.0
2021-11-23 14:00:00,56.69,56.73,56.66,56.66,31685.0,52.3135,52.3504,52.2858,52.2858,31685.0
2021-11-23 14:10:00,56.67,56.68,56.65,56.68,23457.0,52.295,52.3043,52.2766,52.3043,23457.0
2021-11-23 14:20:00,56.68,56.71,56.65,56.7,35292.0,52.3043,52.3319,52.2766,52.3227,35292.0
2021-11-23 14:30:00,56.7,56.7,56.61,56.63,30682.0,52.3227,52.3227,52.2397,52.2581,30682.0
2021-11-23 14:40:00,56.63,56.87,56.62,56.86,39945.0,52.2581,52.4796,52.2489,52.4704,39945.0
2021-11-23 14:50:00,56.86,56.87,56.78,56.82,60184.0,52.4704,52.4796,52.3965,52.4334,60184.0
2021-11-23 15:00:00,56.82,56.82,56.8,56.82,69590.0,52.4334,52.4334,52.415,52.4334,69590.0
2021-11-23 15:10:00,56.82,56.82,56.75,56.76,60373.0,52.4334,52.4334,52.3689,52.3781,60373.0
2021-11-23 15:20:00,56.76,56.92,56.75,56.86,74627.0,52.3781,52.5257,52.3689,52.4704,74627.0
2021-11-23 15:30:00,56.86,56.89,56.83,56.89,104142.0,52.4704,52.498,52.4427,52.498,104142.0
2021-11-23 15:40:00,56.89,56.91,56.83,56.89,140339.0,52.498,52.5165,52.4427,52.498,140339.0
2021-11-23 15:50:00,56.89,56.89,56.68,56.75,359309.0,52.498,52.498,52.3043,52.3689,359309.0
2021-11-24 09:30:00,56.29,56.53,56.19,56.42,175899.0,51.9444,52.1658,51.8521,52.0643,175899.0
2021-11-24 09:40:00,56.44,56.44,56.27,56.41,66684.0,52.0828,52.0828,51.9259,52.0551,66684.0
2021-11-24 09:50:00,56.41,56.42,56.24,56.39,63712.0,52.0551,52.0643,51.8982,52.0366,63712.0
2021-11-24 10:00:00,56.37,56.53,56.35,56.35,109267.0,52.0182,52.1658,51.9997,51.9997,109267.0
2021-11-24 10:10:00,56.34,56.37,56.3,56.34,101609.0,51.9905,52.0182,51.9536,51.9905,101609.0
2021-11-24 10:20:00,56.34,56.39,56.25,56.32,106266.0,51.9905,52.0366,51.9075,51.972,106266.0
2021-11-24 10:30:00,56.32,56.34,56.18,56.2,103988.0,51.972,51.9905,51.8429,51.8613,103988.0
2021-11-24 10:40:00,56.18,56.24,56.15,56.21,171575.0,51.8429,51.8982,51.8152,51.8705,171575.0
2021-11-24 10:50:00,56.21,56.43,56.18,56.41,95952.0,51.8705,52.0736,51.8429,52.0551,95952.0
2021-11-24 11:00:00,56.4,56.45,56.36,56.44,112408.0,52.0459,52.092,52.009,52.0828,112408.0
2021-11-24 11:10:00,56.44,56.48,56.42,56.46,72502.0,52.0828,52.1197,52.0643,52.1012,72502.0
2021-11-24 11:20:00,56.46,56.51,56.44,56.48,95942.0,52.1012,52.1474,52.0828,52.1197,95942.0
2021-11-24 11:30:00,56.48,56.51,56.38,56.38,81068.0,52.1197,52.1474,52.0274,52.0274,81068.0
2021-11-24 11:40:00,56.38,56.44,56.34,56.38,54066.0,52.0274,52.0828,51.9905,52.0274,54066.0
2021-11-24 11:50:00,56.37,56.39,56.34,56.35,46963.0,52.0182,52.0366,51.9905,51.9997,46963.0
2021-11-24 12:00:00,56.36,56.36,56.28,56.33,37932.0,52.009,52.009,51.9351,51.9813,37932.0
2021-11-24 12:10:00,56.32,56.34,56.28,56.33,10585.0,51.972,51.9905,51.9351,51.9813,10585.0
2021-11-24 12:20:00,56.32,56.34,56.3,56.31,22524.0,51.972,51.9905,51.9536,51.9628,22524.0
2021-11-24 12:30:00,56.31,56.32,56.25,56.26,18433.0,51.9628,51.972,51.9075,51.9167,18433.0
2021-11-24 12:40:00,56.27,56.27,56.24,56.25,16302.0,51.9259,51.9259,51.8982,51.9075,16302.0
2021-11-24 12:50:00,56.25,56.3,56.25,56.29,20535.0,51.9075,51.9536,51.9075,51.9444,20535.0
2021-11-24 13:00:00,56.29,56.35,56.28,56.33,13712.0,51.9444,51.9997,51.9351,51.9813,13712.0
2021-11-24 13:10:00,56.33,56.34,56.29,56.3,22603.0,51.9813,51.9905,51.9444,51.9536,22603.0
2021-11-24 13:20:00,56.3,56.3,56.27,56.28,33242.0,51.9536,51.9536,51.9259,51.9351,33242.0
2021-11-24 13:30:00,56.29,56.3,56.25,56.27,23506.0,51.9444,51.9536,51.9075,51.9259,23506.0
2021-11-24 13:40:00,56.28,56.33,56.25,56.33,57363.0,51.9351,51.9813,51.9075,51.9813,57363.0
2021-11-24 13:50:00,56.32,56.36,56.31,56.36,25677.0,51.972,52.009,51.9628,52.009,25677.0
2021-11-24 14:00:00,56.36,56.38,56.29,56.32,45987.0,52.009,52.0274,51.9444,51.972,45987.0
2021-11-24 14:10:00,56.31,56.31,56.27,56.29,22358.0,51.9628,51.9628,51.9259,51.9444,22358.0
2021-11-24 14:20:00,56.29,56.32,56.24,56.25,37798.0,51.9444,51.972,51.8982,51.9075,37798.0
2021-11-24 14:30:00,56.24,56.3,56.24,56.26,52483.0,51.8982,51.9536,51.8982,51.9167,52483.0
2021-11-24 14:40:00,56.26,56.32,56.24,56.32,30693.0,51.9167,51.972,51.8982,51.972,30693.0
2021-11-24 14:50:00,56.31,56.36,56.29,56.32,39931.0,51.9628,52.009,51.9444,51.972,39931.0
2021-11-24 15:00:00,56.32,56.33,56.28,56.33,28820.0,51.972,51.9813,51.9351,51.9813,28820.0
2021-11-24 15:10:00,56.33,56.36,56.31,56.32,38953.0,51.9813,52.009,51.9628,51.972,38953.0
2021-11-24 15:20:00,56.33,56.36,56.32,56.35,57181.0,51.9813,52.009,51.972,51.9997,57181.0
2021-11-24 15:30:00,56.36,56.36,56.32,56.36,64430.0,52.009,52.009,51.972,52.009,64430.0
2021-11-24 15:40:00,56.36,56.37,56.33,56.34,61614.0,52.009,52.0182,51.9813,51.9905,61614.0
2021-11-24 15:50:00,56.35,56.37,56.31,56.32,187698.0,51.9997,52.0182,51.9628,51.972,187698.0
2021-11-26 09:30:00,57.0,57.04,56.82,56.95,430590.0,52.5995,52.6365,52.4334,52.5534,430590.0
2021-11-26 09:40:00,56.97,57.08,56.67,56.76,359303.0,52.5719,52.6734,52.295,52.3781,359303.0
2021-11-26 09:50:00,56.76,57.04,56.73,56.99,279242.0,52.3781,52.6365,52.3504,52.5903,279242.0
2021-11-26 10:00:00,56.97,57.02,56.65,56.65,1021484.0,52.5719,52.618,52.2766,52.2766,1021484.0
2021-11-26 10:10:00,56.64,56.65,56.48,56.56,214953.0,52.2673,52.2766,52.1197,52.1935,214953.0
2021-11-26 10:20:00,56.55,56.56,56.42,56.45,207221.0,52.1843,52.1935,52.0643,52.092,207221.0
2021-11-26 10:30:00,56.45,56.52,56.33,56.38,96069.0,52.092,52.1566,51.9813,52.0274,96069.0
2021-11-26 10:40:00,56.38,56.42,56.24,56.33,150131.0,52.0274,52.0643,51.8982,51.9813,150131.0
2021-11-26 10:50:00,56.34,56.41,56.23,56.4,152343.0,51.9905,52.0551,51.889,52.0459,152343.0
2021-11-26 11:00:00,56.39,56.39,56.31,56.32,135072.0,52.0366,52.0366,51.9628,51.972,135072.0
2021-11-26 11:10:00,56.32,56.33,56.1,56.14,125232.0,51.972,51.9813,51.769,51.8059,125232.0
2021-11-26 11:20:00,56.14,56.25,56.07,56.22,173557.0,51.8059,51.9075,51.7413,51.8798,173557.0
2021-11-26 11:30:00,56.22,56.32,56.07,56.31,150336.0,51.8798,51.972,51.7413,51.9628,150336.0
2021-11-26 11:40:00,56.31,56.34,56.2,56.23,140121.0,51.9628,51.9905,51.8613,51.889,140121.0
2021-11-26 11:50:00,56.22,56.42,56.17,56.42,145300.0,51.8798,52.0643,51.8336,52.0643,145300.0
2021-11-26 12:00:00,56.41,56.5,56.37,56.48,109218.0,52.0551,52.1382,52.0182,52.1197,109218.0
2021-11-26 12:10:00,56.49,56.49,56.32,56.35,108071.0,52.1289,52.1289,51.972,51.9997,108071.0
2021-11-26 12:20:00,56.35,56.46,56.32,56.43,131286.0,51.9997,52.1012,51.972,52.0736,131286.0
2021-11-26 12:30:00,56.43,56.62,56.41,56.6,173140.0,52.0736,52.2489,52.0551,52.2304,173140.0
2021-11-26 12:40:00,56.6,56.62,56.34,56.37,125928.0,52.2304,52.2489,51.9905,52.0182,125928.0
2021-11-26 12:50:00,56.36,56.66,56.33,56.57,255260.0,52.009,52.2858,51.9813,52.2027,255260.0
2021-11-29 09:30:00,55.74,56.07,55.54,55.93,469282.0,51.4368,51.7413,51.2523,51.6122,469282.0
2021-11-29 09:40:00,55.93,56.18,55.88,56.08,360936.0,51.6122,51.8429,51.566,51.7506,360936.0
2021-11-29 09:50:00,56.07,56.22,55.95,55.95,173206.0,51.7413,51.8798,51.6306,51.6306,173206.0
2021-11-29 10:00:00,55.95,56.1,55.85,56.05,150941.0,51.6306,51.769,51.5383,51.7229,150941.0
2021-11-29 10:10:00,56.06,56.09,55.99,56.05,104085.0,51.7321,51.7598,51.6675,51.7229,104085.0
2021-11-29 10:20:00,56.05,56.1,55.97,55.98,93963.0,51.7229,51.769,51.6491,51.6583,93963.0
2021-11-29 10:30:00,55.98,56.05,55.95,55.96,94357.0,51.6583,51.7229,51.6306,51.6398,94357.0
2021-11-29 10:40:00,55.96,55.96,55.75,55.77,179217.0,51.6398,51.6398,51.4461,51.4645,179217.0
2021-11-29 10:50:00,55.77,55.93,55.75,55.85,139294.0,51.4645,51.6122,51.4461,51.5383,139294.0
2021-11-29 11:00:00,55.86,55.87,55.71,55.73,83214.0,51.5476,51.5568,51.4091,51.4276,83214.0
2021-11-29 11:10:00,55.74,55.81,55.73,55.79,138284.0,51.4368,51.5014,51.4276,51.483,138284.0
2021-11-29 11:20:00,55.78,55.89,55.77,55.83,210637.0,51.4737,51.5752,51.4645,51.5199,210637.0
2021-11-29 11:30:00,55.82,55.85,55.66,55.75,196788.0,51.5106,51.5383,51.363,51.4461,196788.0
2021-11-29 11:40:00,55.75,55.76,55.7,55.71,66121.0,51.4461,51.4553,51.3999,51.4091,66121.0
2021-11-29 11:50:00,55.71,55.71,55.59,55.6,70638.0,51.4091,51.4091,51.2984,51.3076,70638.0
2021-11-29 12:00:00,55.6,55.63,55.53,55.55,116414.0,51.3076,51.3353,51.243,51.2615,116414.0
2021-11-29 12:10:00,55.55,55.61,55.52,55.6,45852.0,51.2615,51.3169,51.2338,51.3076,45852.0
2021-11-29 12:20:00,55.59,55.69,55.58,55.69,109021.0,51.2984,51.3907,51.2892,51.3907,109021.0
2021-11-29 12:30:00,55.69,55.76,55.68,55.68,24431.0,51.3907,51.4553,51.3815,51.3815,24431.0
2021-11-29 12:40:00,55.69,55.72,55.66,55.71,18411.0,51.3907,51.4184,51.363,51.4091,18411.0
2021-11-29 12:50:00,55.72,55.75,55.66,55.68,151299.0,51.4184,51.4461,51.363,51.3815,151299.0
2021-11-29 13:00:00,55.67,55.72,55.64,55.72,156242.0,51.3722,51.4184,51.3445,51.4184,156242.0
2021-11-29 13:10:00,55.72,55.82,55.71,55.8,72498.0,51.4184,51.5106,51.4091,51.4922,72498.0
2021-11-29 13:20:00,55.81,55.86,55.8,55.82,57691.0,51.5014,51.5476,51.4922,51.5106,57691.0
2021-11-29 13:30:00,55.83,55.88,55.82,55.84,59979.0,51.5199,51.566,51.5106,51.5291,59979.0
2021-11-29 13:40:00,55.85,55.91,55.81,55.84,84326.0,51.5383,51.5937,51.5014,51.5291,84326.0
2021-11-29 13:50:00,55.85,55.86,55.81,55.82,35838.0,51.5383,51.5476,51.5014,51.5106,35838.0
2021-11-29 14:00:00,55.82,55.83,55.75,55.75,26064.0,51.5106,51.5199,51.4461,51.4461,26064.0
2021-11-29 14:10:00,55.76,55.79,55.75,55.75,41097.0,51.4553,51.483,51.4461,51.4461,41097.0
2021-11-29 14:20:00,55.75,55.75,55.69,55.7,55673.0,51.4461,51.4461,51.3907,51.3999,55673.0
2021-11-29 14:30:00,55.7,55.73,55.62,55.63,61531.0,51.3999,51.4276,51.3261,51.3353,61531.0
2021-11-29 14:40:00,55.64,55.68,55.64,55.67,64684.0,51.3445,51.3815,51.3445,51.3722,64684.0
2021-11-29 14:50:00,55.66,55.67,55.59,55.61,78449.0,51.363,51.3722,51.2984,51.3169,78449.0
2021-11-29 15:00:00,55.62,55.63,55.58,55.6,92649.0,51.3261,51.3353,51.2892,51.3076,92649.0
2021-11-29 15:10:00,55.59,55.64,55.58,55.61,91851.0,51.2984,51.3445,51.2892,51.3169,91851.0
2021-11-29 15:20:00,55.61,55.63,55.57,55.6,108105.0,51.3169,51.3353,51.2799,51.3076,108105.0
2021-11-29 15:30:00,55.59,55.64,55.57,55.61,177970.0,51.2984,51.3445,51.2799,51.3169,177970.0
2021-11-29 15:40:00,55.6,55.61,55.55,55.57,202112.0,51.3076,51.3169,51.2615,51.2799,202112.0
2021-11-29 15:50:00,55.57,55.58,55.52,55.53,366930.0,51.2799,51.2892,51.2338,51.243,366930.0
2021-11-30 09:30:00,55.3,55.52,55.23,55.43,272201.0,51.0308,51.2338,50.9662,51.1508,272201.0
2021-11-30 09:40:00,55.46,55.48,55.23,55.38,160677.0,51.1784,51.1969,50.9662,51.1046,160677.0
2021-11-30 09:50:00,55.39,55.43,55.3,55.41,77362.0,51.1138,51.1508,51.0308,51.1323,77362.0
2021-11-30 10:00:00,55.42,55.7,55.4,55.64,252085.0,51.1415,51.3999,51.1231,51.3445,252085.0
2021-11-30 10:10:00,55.65,55.75,55.59,55.75,108170.0,51.3538,51.4461,51.2984,51.4461,108170.0
2021-11-30 10:20:00,55.75,55.75,55.57,55.72,75384.0,51.4461,51.4461,51.2799,51.4184,75384.0
2021-11-30 10:30:00,55.72,55.74,55.27,55.39,255421.0,51.4184,51.4368,51.0031,51.1138,255421.0
2021-11-30 10:40:00,55.41,55.42,55.28,55.32,81704.0,51.1323,51.1415,51.0123,51.0492,81704.0
2021-11-30 10:50:00,55.31,55.31,54.86,54.88,194558.0,51.04,51.04,50.6248,50.6432,194558.0
2021-11-30 11:00:00,54.88,55.05,54.71,55.03,120836.0,50.6432,50.8001,50.4863,50.7816,120836.0
2021-11-30 11:10:00,55.03,55.25,54.98,55.17,120823.0,50.7816,50.9847,50.7355,50.9108,120823.0
2021-11-30 11:20:00,55.16,55.19,55.02,55.06,87638.0,50.9016,50.9293,50.7724,50.8093,87638.0
2021-11-30 11:30:00,55.06,55.14,54.78,54.98,401846.0,50.8093,50.8831,50.5509,50.7355,401846.0
2021-11-30 11:40:00,54.97,55.01,54.81,55.0,47386.0,50.7263,50.7632,50.5786,50.754,47386.0
2021-11-30 11:50:00,55.01,55.04,54.89,54.99,126874.0,50.7632,50.7909,50.6524,50.7447,126874.0
2021-11-30 12:00:00,54.99,55.01,54.92,54.95,65266.0,50.7447,50.7632,50.6801,50.7078,65266.0
2021-11-30 12:10:00,54.95,55.03,54.89,55.03,66480.0,50.7078,50.7816,50.6524,50.7816,66480.0
2021-11-30 12:20:00,55.03,55.13,54.94,55.0,194498.0,50.7816,50.8739,50.6986,50.754,194498.0
2021-11-30 12:30:00,55.01,55.01,54.91,55.01,51523.0,50.7632,50.7632,50.6709,50.7632,51523.0
2021-11-30 12:40:00,55.01,55.03,54.9,54.91,53136.0,50.7632,50.7816,50.6617,50.6709,53136.0
2021-11-30 12:50:00,54.92,55.01,54.86,54.92,109983.0,50.6801,50.7632,50.6248,50.6801,109983.0
2021-11-30 13:00:00,54.94,55.03,54.93,54.93,61947.0,50.6986,50.7816,50.6894,50.6894,61947.0
2021-11-30 13:10:00,54.94,54.96,54.9,54.91,65889.0,50.6986,50.717,50.6617,50.6709,65889.0
2021-11-30 13:20:00,54.91,55.03,54.9,55.01,58582.0,50.6709,50.7816,50.6617,50.7632,58582.0
2021-11-30 13:30:00,55.02,55.06,54.98,55.02,81197.0,50.7724,50.8093,50.7355,50.7724,81197.0
2021-11-30 13:40:00,55.03,55.14,55.02,55.13,53156.0,50.7816,50.8831,50.7724,50.8739,53156.0
2021-11-30 13:50:00,55.12,55.14,55.06,55.09,55653.0,50.8647,50.8831,50.8093,50.837,55653.0
2021-11-30 14:00:00,55.09,55.09,54.96,55.03,152476.0,50.837,50.837,50.717,50.7816,152476.0
2021-11-30 14:10:00,55.04,55.27,55.03,55.23,301877.0,50.7909,51.0031,50.7816,50.9662,301877.0
2021-11-30 14:20:00,55.23,55.23,55.04,55.06,115980.0,50.9662,50.9662,50.7909,50.8093,115980.0
2021-11-30 14:30:00,55.05,55.2,55.0,55.15,109595.0,50.8001,50.9385,50.754,50.8924,109595.0
2021-11-30 14:40:00,55.16,55.17,55.03,55.05,56191.0,50.9016,50.9108,50.7816,50.8001,56191.0
2021-11-30 14:50:00,55.05,55.08,55.02,55.08,59998.0,50.8001,50.8278,50.7724,50.8278,59998.0
2021-11-30 15:00:00,55.09,55.12,55.05,55.11,67341.0,50.837,50.8647,50.8001,50.8555,67341.0
2021-11-30 15:10:00,55.11,55.17,55.09,55.1,92971.0,50.8555,50.9108,50.837,50.8462,92971.0
2021-11-30 15:20:00,55.1,55.14,55.07,55.09,73628.0,50.8462,50.8831,50.8185,50.837,73628.0
2021-11-30 15:30:00,55.09,55.18,55.08,55.09,85275.0,50.837,50.9201,50.8278,50.837,85275.0
2021-11-30 15:40:00,55.1,55.13,55.0,55.01,181384.0,50.8462,50.8739,50.754,50.7632,181384.0
2021-11-30 15:50:00,54.99,54.99,54.8,54.83,563488.0,50.7447,50.7447,50.5694,50.5971,563488.0
2021-12-01 09:30:00,55.4,55.4,55.14,55.28,246740.0,51.1231,51.1231,50.8831,51.0123,246740.0
2021-12-01 09:40:00,55.26,55.34,55.15,55.21,127126.0,50.9939,51.0677,50.8924,50.9477,127126.0
2021-12-01 09:50:00,55.2,55.27,55.0,55.05,70924.0,50.9385,51.0031,50.754,50.8001,70924.0
2021-12-01 10:00:00,55.02,55.14,55.01,55.09,122713.0,50.7724,50.8831,50.7632,50.837,122713.0
2021-12-01 10:10:00,55.09,55.29,55.06,55.28,108719.0,50.837,51.0216,50.8093,51.0123,108719.0
2021-12-01 10:20:00,55.27,55.34,55.15,55.18,138557.0,51.0031,51.0677,50.8924,50.9201,138557.0
2021-12-01 10:30:00,55.18,55.25,55.15,55.21,272129.0,50.9201,50.9847,50.8924,50.9477,272129.0
2021-12-01 10:40:00,55.2,55.39,55.19,55.32,210488.0,50.9385,51.1138,50.9293,51.0492,210488.0
2021-12-01 10:50:00,55.32,55.39,55.31,55.33,84474.0,51.0492,51.1138,51.04,51.0585,84474.0
2021-12-01 11:00:00,55.33,55.51,55.32,55.43,37927.0,51.0585,51.2246,51.0492,51.1508,37927.0
2021-12-01 11:10:00,55.44,55.63,55.38,55.62,87289.0,51.16,51.3353,51.1046,51.3261,87289.0
2021-12-01 11:20:00,55.62,55.62,55.52,55.54,54290.0,51.3261,51.3261,51.2338,51.2523,54290.0
2021-12-01 11:30:00,55.54,55.55,55.38,55.44,154478.0,51.2523,51.2615,51.1046,51.16,154478.0
2021-12-01 11:40:00,55.44,55.48,55.38,55.45,48322.0,51.16,51.1969,51.1046,51.1692,48322.0
2021-12-01 11:50:00,55.44,55.44,55.33,55.43,83186.0,51.16,51.16,51.0585,51.1508,83186.0
2021-12-01 12:00:00,55.44,55.44,55.36,55.4,57523.0,51.16,51.16,51.0862,51.1231,57523.0
2021-12-01 12:10:00,55.39,55.45,55.39,55.43,85782.0,51.1138,51.1692,51.1138,51.1508,85782.0
2021-12-01 12:20:00,55.43,55.66,55.41,55.61,103946.0,51.1508,51.363,51.1323,51.3169,103946.0
2021-12-01 12:30:00,55.62,55.74,55.58,55.73,74895.0,51.3261,51.4368,51.2892,51.4276,74895.0
2021-12-01 12:40:00,55.72,55.73,55.62,55.64,36771.0,51.4184,51.4276,51.3261,51.3445,36771.0
2021-12-01 12:50:00,55.64,55.68,55.55,55.55,42853.0,51.3445,51.3815,51.2615,51.2615,42853.0
2021-12-01 13:00:00,55.55,55.6,55.36,55.4,115973.0,51.2615,51.3076,51.0862,51.1231,115973.0
2021-12-01 13:10:00,55.38,55.46,55.37,55.38,64769.0,51.1046,51.1784,51.0954,51.1046,64769.0
2021-12-01 13:20:00,55.39,55.46,55.39,55.45,23066.0,51.1138,51.1784,51.1138,51.1692,23066.0
2021-12-01 13:30:00,55.45,55.45,55.36,55.39,30912.0,51.1692,51.1692,51.0862,51.1138,30912.0
2021-12-01 13:40:00,55.39,55.4,55.22,55.23,71540.0,51.1138,51.1231,50.957,50.9662,71540.0
2021-12-01 13:50:00,55.23,55.3,55.18,55.23,199683.0,50.9662,51.0308,50.9201,50.9662,199683.0
2021-12-01 14:00:00,55.23,55.3,55.2,55.28,61742.0,50.9662,51.0308,50.9385,51.0123,61742.0
2021-12-01 14:10:00,55.28,55.32,55.22,55.25,72853.0,51.0123,51.0492,50.957,50.9847,72853.0
2021-12-01 14:20:00,55.25,55.37,55.23,55.36,58945.0,50.9847,51.0954,50.9662,51.0862,58945.0
2021-12-01 14:30:00,55.35,55.37,55.27,55.3,43795.0,51.0769,51.0954,51.0031,51.0308,43795.0
2021-12-01 14:40:00,55.32,55.32,55.25,55.32,39023.0,51.0492,51.0492,50.9847,51.0492,39023.0
2021-12-01 14:50:00,55.32,55.34,55.29,55.32,32560.0,51.0492,51.0677,51.0216,51.0492,32560.0
2021-12-01 15:00:00,55.32,55.35,55.24,55.24,75062.0,51.0492,51.0769,50.9754,50.9754,75062.0
2021-12-01 15:10:00,55.25,55.25,55.09,55.11,86931.0,50.9847,50.9847,50.837,50.8555,86931.0
2021-12-01 15:20:00,55.11,55.11,54.97,54.99,118329.0,50.8555,50.8555,50.7263,50.7447,118329.0
2021-12-01 15:30:00,54.97,55.02,54.93,54.99,110963.0,50.7263,50.7724,50.6894,50.7447,110963.0
2021-12-01 15:40:00,54.99,55.0,54.91,54.98,218456.0,50.7447,50.754,50.6709,50.7355,218456.0
2021-12-01 15:50:00,54.97,55.0,54.86,54.87,186642.0,50.7263,50.754,50.6248,50.634,186642.0
2021-12-02 09:30:00,55.04,55.28,54.92,55.21,328453.0,50.7909,51.0123,50.6801,50.9477,328453.0
2021-12-02 09:40:00,55.24,55.36,55.21,55.32,166656.0,50.9754,51.0862,50.9477,51.0492,166656.0
2021-12-02 09:50:00,55.33,55.42,55.2,55.23,106611.0,51.0585,51.1415,50.9385,50.9662,106611.0
2021-12-02 10:00:00,55.25,55.32,55.16,55.28,57292.0,50.9847,51.0492,50.9016,51.0123,57292.0
2021-12-02 10:10:00,55.29,55.36,55.21,55.3,115004.0,51.0216,51.0862,50.9477,51.0308,115004.0
2021-12-02 10:20:00,55.3,55.35,55.23,55.23,74251.0,51.0308,51.0769,50.9662,50.9662,74251.0
2021-12-02 10:30:00,55.23,55.27,54.98,54.98,311868.0,50.9662,51.0031,50.7355,50.7355,311868.0
2021-12-02 10:40:00,54.99,55.13,54.98,55.08,114461.0,50.7447,50.8739,50.7355,50.8278,114461.0
2021-12-02 10:50:00,55.09,55.13,54.94,55.1,105236.0,50.837,50.8739,50.6986,50.8462,105236.0
2021-12-02 11:00:00,55.09,55.12,54.99,55.07,55941.0,50.837,50.8647,50.7447,50.8185,55941.0
2021-12-02 11:10:00,55.06,55.07,54.91,54.92,130069.0,50.8093,50.8185,50.6709,50.6801,130069.0
2021-12-02 11:20:00,54.92,55.01,54.8,54.8,93178.0,50.6801,50.7632,50.5694,50.5694,93178.0
2021-12-02 11:30:00,54.8,54.87,54.67,54.86,89494.0,50.5694,50.634,50.4494,50.6248,89494.0
2021-12-02 11:40:00,54.86,54.91,54.73,54.8,52445.0,50.6248,50.6709,50.5048,50.5694,52445.0
2021-12-02 11:50:00,54.8,54.86,54.76,54.86,32501.0,50.5694,50.6248,50.5325,50.6248,32501.0
2021-12-02 12:00:00,54.86,54.88,54.78,54.82,29202.0,50.6248,50.6432,50.5509,50.5878,29202.0
2021-12-02 12:10:00,54.82,54.86,54.78,54.83,32468.0,50.5878,50.6248,50.5509,50.5971,32468.0
2021-12-02 12:20:00,54.83,54.85,54.8,54.83,19958.0,50.5971,50.6155,50.5694,50.5971,19958.0
2021-12-02 12:30:00,54.84,54.85,54.76,54.81,31458.0,50.6063,50.6155,50.5325,50.5786,31458.0
2021-12-02 12:40:00,54.8,54.87,54.78,54.87,22002.0,50.5694,50.634,50.5509,50.634,22002.0
2021-12-02 12:50:00,54.88,54.9,54.83,54.85,34352.0,50.6432,50.6617,50.5971,50.6155,34352.0
2021-12-02 13:00:00,54.84,54.87,54.77,54.86,35358.0,50.6063,50.634,50.5417,50.6248,35358.0
2021-12-02 13:10:00,54.85,54.92,54.84,54.87,35654.0,50.6155,50.6801,50.6063,50.634,35654.0
2021-12-02 13:20:00,54.86,54.9,54.8,54.89,97717.0,50.6248,50.6617,50.5694,50.6524,97717.0
2021-12-02 13:30:00,54.88,54.95,54.84,54.91,55461.0,50.6432,50.7078,50.6063,50.6709,55461.0
2021-12-02 13:40:00,54.92,54.95,54.84,54.86,39467.0,50.6801,50.7078,50.6063,50.6248,39467.0
2021-12-02 13:50:00,54.86,54.92,54.81,54.91,49648.0,50.6248,50.6801,50.5786,50.6709,49648.0
2021-12-02 14:00:00,54.91,54.91,54.81,54.86,44350.0,50.6709,50.6709,50.5786,50.6248,44350.0
2021-12-02 14:10:00,54.86,54.91,54.83,54.89,65223.0,50.6248,50.6709,50.5971,50.6524,65223.0
2021-12-02 14:20:00,54.89,54.97,54.85,54.97,57886.0,50.6524,50.7263,50.6155,50.7263,57886.0
2021-12-02 14:30:00,54.97,55.0,54.93,54.97,65345.0,50.7263,50.754,50.6894,50.7263,65345.0
2021-12-02 14:40:00,54.97,54.99,54.93,54.94,48485.0,50.7263,50.7447,50.6894,50.6986,48485.0
2021-12-02 14:50:00,54.94,54.95,54.86,54.89,78178.0,50.6986,50.7078,50.6248,50.6524,78178.0
2021-12-02 15:00:00,54.89,54.93,54.85,54.89,50088.0,50.6524,50.6894,50.6155,50.6524,50088.0
2021-12-02 15:10:00,54.89,54.9,54.78,54.8,101320.0,50.6524,50.6617,50.5509,50.5694,101320.0
2021-12-02 15:20:00,54.8,54.8,54.71,54.75,166594.0,50.5694,50.5694,50.4863,50.5233,166594.0
2021-12-02 15:30:00,54.75,54.77,54.69,54.72,253684.0,50.5233,50.5417,50.4679,50.4956,253684.0
2021-12-02 15:40:00,54.72,54.74,54.7,54.72,455120.0,50.4956,50.514,50.4771,50.4956,455120.0
2021-12-02 15:50:00,54.73,54.83,54.7,54.79,508943.0,50.5048,50.5971,50.4771,50.5602,508943.0
2021-12-03 09:30:00,54.54,54.59,54.36,54.42,172640.0,50.3295,50.3756,50.1634,50.2187,172640.0
2021-12-03 09:40:00,54.4,54.42,54.09,54.1,173155.0,50.2003,50.2187,49.9142,49.9234,173155.0
2021-12-03 09:50:00,54.1,54.12,53.8,53.8,365734.0,49.9234,49.9419,49.6466,49.6466,365734.0
2021-12-03 10:00:00,53.77,53.9,53.68,53.71,228430.0,49.6189,49.7389,49.5359,49.5635,228430.0
2021-12-03 10:10:00,53.7,53.96,53.64,53.91,169539.0,49.5543,49.7942,49.4989,49.7481,169539.0
2021-12-03 10:20:00,53.9,54.0,53.82,53.97,88685.0,49.7389,49.8312,49.665,49.8035,88685.0
2021-12-03 10:30:00,53.96,54.06,53.93,54.0,101909.0,49.7942,49.8865,49.7666,49.8312,101909.0
2021-12-03 10:40:00,54.0,54.05,53.89,54.05,126125.0,49.8312,49.8773,49.7296,49.8773,126125.0
2021-12-03 10:50:00,54.05,54.08,53.96,54.03,92396.0,49.8773,49.905,49.7942,49.8588,92396.0
2021-12-03 11:00:00,54.01,54.09,53.94,54.02,77783.0,49.8404,49.9142,49.7758,49.8496,77783.0
2021-12-03 11:10:00,54.02,54.05,53.85,53.9,61227.0,49.8496,49.8773,49.6927,49.7389,61227.0
2021-12-03 11:20:00,53.89,54.0,53.84,53.91,106747.0,49.7296,49.8312,49.6835,49.7481,106747.0
2021-12-03 11:30:00,53.9,54.2,53.9,54.08,237467.0,49.7389,50.0157,49.7389,49.905,237467.0
2021-12-03 11:40:00,54.08,54.18,54.07,54.16,62342.0,49.905,49.9973,49.8957,49.9788,62342.0
2021-12-03 11:50:00,54.13,54.17,53.98,54.03,39336.0,49.9511,49.988,49.8127,49.8588,39336.0
2021-12-03 12:00:00,54.04,54.05,53.9,54.03,110610.0,49.8681,49.8773,49.7389,49.8588,110610.0
2021-12-03 12:10:00,54.05,54.05,53.93,54.05,35654.0,49.8773,49.8773,49.7666,49.8773,35654.0
2021-12-03 12:20:00,54.04,54.06,54.01,54.05,33157.0,49.8681,49.8865,49.8404,49.8773,33157.0
2021-12-03 12:30:00,54.04,54.12,53.97,54.09,34623.0,49.8681,49.9419,49.8035,49.9142,34623.0
2021-12-03 12:40:00,54.09,54.66,54.08,54.23,710394.0,49.9142,50.4402,49.905,50.0434,710394.0
2021-12-03 12:50:00,54.23,54.25,54.12,54.19,71231.0,50.0434,50.0619,49.9419,50.0065,71231.0
2021-12-03 13:00:00,54.18,54.29,54.12,54.28,37297.0,49.9973,50.0988,49.9419,50.0895,37297.0
2021-12-03 13:10:00,54.28,54.32,54.24,54.31,56516.0,50.0895,50.1264,50.0526,50.1172,56516.0
2021-12-03 13:20:00,54.31,54.33,54.23,54.24,46666.0,50.1172,50.1357,50.0434,50.0526,46666.0
2021-12-03 13:30:00,54.24,54.25,54.19,54.23,58027.0,50.0526,50.0619,50.0065,50.0434,58027.0
2021-12-03 13:40:00,54.24,54.25,54.13,54.16,44238.0,50.0526,50.0619,49.9511,49.9788,44238.0
2021-12-03 13:50:00,54.17,54.25,54.15,54.22,44548.0,49.988,50.0619,49.9696,50.0342,44548.0
2021-12-03 14:00:00,54.21,54.22,54.13,54.2,59105.0,50.0249,50.0342,49.9511,50.0157,59105.0
2021-12-03 14:10:00,54.2,54.26,54.15,54.16,50138.0,50.0157,50.0711,49.9696,49.9788,50138.0
2021-12-03 14:20:00,54.16,54.25,54.12,54.18,51357.0,49.9788,50.0619,49.9419,49.9973,51357.0
2021-12-03 14:30:00,54.19,54.23,54.14,54.18,53234.0,50.0065,50.0434,49.9603,49.9973,53234.0
2021-12-03 14:40:00,54.18,54.29,54.17,54.19,55642.0,49.9973,50.0988,49.988,50.0065,55642.0
2021-12-03 14:50:00,54.2,54.24,54.17,54.18,70972.0,50.0157,50.0526,49.988,49.9973,70972.0
2021-12-03 15:00:00,54.18,54.18,54.09,54.15,158134.0,49.9973,49.9973,49.9142,49.9696,158134.0
2021-12-03 15:10:00,54.15,54.21,54.13,54.15,51602.0,49.9696,50.0249,49.9511,49.9696,51602.0
2021-12-03 15:20:00,54.16,54.26,54.15,54.22,62125.0,49.9788,50.0711,49.9696,50.0342,62125.0
2021-12-03 15:30:00,54.22,54.28,54.18,54.19,97561.0,50.0342,50.0895,49.9973,50.0065,97561.0
2021-12-03 15:40:00,54.2,54.22,54.09,54.14,136478.0,50.0157,50.0342,49.9142,49.9603,136478.0
2021-12-03 15:50:00,54.14,54.26,54.12,54.25,349080.0,49.9603,50.0711,49.9419,50.0619,349080.0
2021-12-06 09:30:00,55.3,55.45,55.19,55.4,473527.0,51.0308,51.1692,50.9293,51.1231,473527.0
2021-12-06 09:40:00,55.4,55.57,55.28,55.44,164878.0,51.1231,51.2799,51.0123,51.16,164878.0
2021-12-06 09:50:00,55.45,55.67,55.44,55.64,137338.0,51.1692,51.3722,51.16,51.3445,137338.0
2021-12-06 10:00:00,55.64,55.76,55.54,55.72,201629.0,51.3445,51.4553,51.2523,51.4184,201629.0
2021-12-06 10:10:00,55.72,55.9,55.68,55.72,133316.0,51.4184,51.5845,51.3815,51.4184,133316.0
2021-12-06 10:20:00,55.72,55.78,55.57,55.68,120969.0,51.4184,51.4737,51.2799,51.3815,120969.0
2021-12-06 10:30:00,55.68,55.69,55.5,55.51,141357.0,51.3815,51.3907,51.2154,51.2246,141357.0
2021-12-06 10:40:00,55.51,55.55,55.44,55.54,140243.0,51.2246,51.2615,51.16,51.2523,140243.0
2021-12-06 10:50:00,55.54,55.69,55.49,55.67,91009.0,51.2523,51.3907,51.2061,51.3722,91009.0
2021-12-06 11:00:00,55.67,55.67,55.52,55.52,75771.0,51.3722,51.3722,51.2338,51.2338,75771.0
2021-12-06 11:10:00,55.52,55.57,55.46,55.56,65946.0,51.2338,51.2799,51.1784,51.2707,65946.0
2021-12-06 11:20:00,55.55,55.63,55.52,55.58,60332.0,51.2615,51.3353,51.2338,51.2892,60332.0
2021-12-06 11:30:00,55.57,55.6,55.37,55.38,121858.0,51.2799,51.3076,51.0954,51.1046,121858.0
2021-12-06 11:40:00,55.37,55.37,55.2,55.23,67576.0,51.0954,51.0954,50.9385,50.9662,67576.0
2021-12-06 11:50:00,55.23,55.24,55.17,55.2,34656.0,50.9662,50.9754,50.9108,50.9385,34656.0
2021-12-06 12:00:00,55.2,55.29,55.2,55.22,52198.0,50.9385,51.0216,50.9385,50.957,52198.0
2021-12-06 12:10:00,55.22,55.39,55.2,55.39,69658.0,50.957,51.1138,50.9385,51.1138,69658.0
2021-12-06 12:20:00,55.38,55.41,55.32,55.4,52342.0,51.1046,51.1323,51.0492,51.1231,52342.0
2021-12-06 12:30:00,55.4,55.43,55.38,55.39,51441.0,51.1231,51.1508,51.1046,51.1138,51441.0
2021-12-06 12:40:00,55.39,55.48,55.39,55.47,44114.0,51.1138,51.1969,51.1138,51.1877,44114.0
2021-12-06 12:50:00,55.47,55.5,55.42,55.48,59948.0,51.1877,51.2154,51.1415,51.1969,59948.0
2021-12-06 13:00:00,55.49,55.59,55.49,55.49,58822.0,51.2061,51.2984,51.2061,51.2061,58822.0
2021-12-06 13:10:00,55.48,55.52,55.4,55.45,71467.0,51.1969,51.2338,51.1231,51.1692,71467.0
2021-12-06 13:20:00,55.45,55.45,55.35,55.38,72339.0,51.1692,51.1692,51.0769,51.1046,72339.0
2021-12-06 13:30:00,55.38,55.38,55.29,55.31,49201.0,51.1046,51.1046,51.0216,51.04,49201.0
2021-12-06 13:40:00,55.31,55.33,55.25,55.26,43165.0,51.04,51.0585,50.9847,50.9939,43165.0
2021-12-06 13:50:00,55.26,55.26,55.17,55.21,77986.0,50.9939,50.9939,50.9108,50.9477,77986.0
2021-12-06 14:00:00,55.22,55.23,55.16,55.18,54769.0,50.957,50.9662,50.9016,50.9201,54769.0
2021-12-06 14:10:00,55.18,55.31,55.15,55.25,132150.0,50.9201,51.04,50.8924,50.9847,132150.0
2021-12-06 14:20:00,55.24,55.26,55.15,55.17,117459.0,50.9754,50.9939,50.8924,50.9108,117459.0
2021-12-06 14:30:00,55.18,55.22,55.15,55.21,60558.0,50.9201,50.957,50.8924,50.9477,60558.0
2021-12-06 14:40:00,55.2,55.21,55.11,55.15,48582.0,50.9385,50.9477,50.8555,50.8924,48582.0
2021-12-06 14:50:00,55.14,55.2,55.1,55.14,54178.0,50.8831,50.9385,50.8462,50.8831,54178.0
2021-12-06 15:00:00,55.13,55.18,55.12,55.17,64895.0,50.8739,50.9201,50.8647,50.9108,64895.0
2021-12-06 15:10:00,55.17,55.25,55.17,55.23,48380.0,50.9108,50.9847,50.9108,50.9662,48380.0
2021-12-06 15:20:00,55.23,55.26,55.19,55.23,85169.0,50.9662,50.9939,50.9293,50.9662,85169.0
2021-12-06 15:30:00,55.23,55.35,55.22,55.34,91565.0,50.9662,51.0769,50.957,51.0677,91565.0
2021-12-06 15:40:00,55.34,55.4,55.32,55.37,221222.0,51.0677,51.1231,51.0492,51.0954,221222.0
2021-12-06 15:50:00,55.37,55.41,55.33,55.4,507062.0,51.0954,51.1323,51.0585,51.1231,507062.0
2021-12-07 09:30:00,54.15,54.25,53.99,54.04,411897.0,49.9696,50.0619,49.8219,49.8681,411897.0
2021-12-07 09:40:00,54.04,54.18,54.0,54.1,262571.0,49.8681,49.9973,49.8312,49.9234,262571.0
2021-12-07 09:50:00,54.08,54.09,53.93,53.94,215898.0,49.905,49.9142,49.7666,49.7758,215898.0
2021-12-07 10:00:00,53.94,53.99,53.64,53.65,311258.0,49.7758,49.8219,49.4989,49.5082,311258.0
2021-12-07 10:10:00,53.64,53.91,53.63,53.71,403705.0,49.4989,49.7481,49.4897,49.5635,403705.0
2021-12-07 10:20:00,53.72,53.92,53.69,53.9,151151.0,49.5728,49.7573,49.5451,49.7389,151151.0
2021-12-07 10:30:00,53.89,53.98,53.86,53.92,149227.0,49.7296,49.8127,49.702,49.7573,149227.0
2021-12-07 10:40:00,53.92,54.03,53.91,53.99,214820.0,49.7573,49.8588,49.7481,49.8219,214820.0
2021-12-07 10:50:00,54.0,54.15,53.99,54.11,126602.0,49.8312,49.9696,49.8219,49.9327,126602.0
2021-12-07 11:00:00,54.1,54.32,54.09,54.3,108062.0,49.9234,50.1264,49.9142,50.108,108062.0
2021-12-07 11:10:00,54.3,54.43,54.26,54.38,160787.0,50.108,50.228,50.0711,50.1818,160787.0
2021-12-07 11:20:00,54.37,54.4,54.28,54.37,138756.0,50.1726,50.2003,50.0895,50.1726,138756.0
2021-12-07 11:30:00,54.38,54.51,54.32,54.48,92821.0,50.1818,50.3018,50.1264,50.2741,92821.0
2021-12-07 11:40:00,54.48,54.51,54.43,54.44,38810.0,50.2741,50.3018,50.228,50.2372,38810.0
2021-12-07 11:50:00,54.44,54.47,54.43,54.44,27500.0,50.2372,50.2649,50.228,50.2372,27500.0
2021-12-07 12:00:00,54.44,54.45,54.39,54.4,34219.0,50.2372,50.2464,50.191,50.2003,34219.0
2021-12-07 12:10:00,54.4,54.41,54.29,54.3,47467.0,50.2003,50.2095,50.0988,50.108,47467.0
2021-12-07 12:20:00,54.29,54.31,54.22,54.25,41540.0,50.0988,50.1172,50.0342,50.0619,41540.0
2021-12-07 12:30:00,54.25,54.32,54.25,54.29,44463.0,50.0619,50.1264,50.0619,50.0988,44463.0
2021-12-07 12:40:00,54.29,54.33,54.25,54.33,22118.0,50.0988,50.1357,50.0619,50.1357,22118.0
2021-12-07 12:50:00,54.33,54.34,54.25,54.3,29953.0,50.1357,50.1449,50.0619,50.108,29953.0
2021-12-07 13:00:00,54.3,54.3,54.19,54.22,40759.0,50.108,50.108,50.0065,50.0342,40759.0
2021-12-07 13:10:00,54.22,54.26,54.2,54.25,14323.0,50.0342,50.0711,50.0157,50.0619,14323.0
2021-12-07 13:20:00,54.24,54.25,54.13,54.13,32338.0,50.0526,50.0619,49.9511,49.9511,32338.0
2021-12-07 13:30:00,54.14,54.19,54.13,54.17,36380.0,49.9603,50.0065,49.9511,49.988,36380.0
2021-12-07 13:40:00,54.17,54.18,54.13,54.14,27787.0,49.988,49.9973,49.9511,49.9603,27787.0
2021-12-07 13:50:00,54.14,54.18,54.11,54.12,35945.0,49.9603,49.9973,49.9327,49.9419,35945.0
2021-12-07 14:00:00,54.11,54.15,54.08,54.15,46421.0,49.9327,49.9696,49.905,49.9696,46421.0
2021-12-07 14:10:00,54.15,54.27,54.15,54.26,45451.0,49.9696,50.0803,49.9696,50.0711,45451.0
2021-12-07 14:20:00,54.27,54.35,54.24,54.35,57861.0,50.0803,50.1541,50.0526,50.1541,57861.0
2021-12-07 14:30:00,54.34,54.36,54.3,54.32,51671.0,50.1449,50.1634,50.108,50.1264,51671.0
2021-12-07 14:40:00,54.31,54.41,54.3,54.39,59209.0,50.1172,50.2095,50.108,50.191,59209.0
2021-12-07 14:50:00,54.4,54.52,54.38,54.48,115382.0,50.2003,50.311,50.1818,50.2741,115382.0
2021-12-07 15:00:00,54.48,54.58,54.48,54.54,67724.0,50.2741,50.3664,50.2741,50.3295,67724.0
2021-12-07 15:10:00,54.54,54.6,54.51,54.58,91502.0,50.3295,50.3848,50.3018,50.3664,91502.0
2021-12-07 15:20:00,54.58,54.65,54.52,54.6,157688.0,50.3664,50.431,50.311,50.3848,157688.0
2021-12-07 15:30:00,54.6,54.64,54.55,54.58,121547.0,50.3848,50.4217,50.3387,50.3664,121547.0
2021-12-07 15:40:00,54.58,54.68,54.56,54.65,203161.0,50.3664,50.4587,50.3479,50.431,203161.0
2021-12-07 15:50:00,54.64,54.79,54.59,54.77,463381.0,50.4217,50.5602,50.3756,50.5417,463381.0
2021-12-08 09:30:00,54.86,55.04,54.68,54.69,275380.0,50.6248,50.7909,50.4587,50.4679,275380.0
2021-12-08 09:40:00,54.71,54.8,54.55,54.58,221222.0,50.4863,50.5694,50.3387,50.3664,221222.0
2021-12-08 09:50:00,54.57,54.65,54.5,54.59,79117.0,50.3571,50.431,50.2926,50.3756,79117.0
2021-12-08 10:00:00,54.58,54.64,54.45,54.49,62827.0,50.3664,50.4217,50.2464,50.2833,62827.0
2021-12-08 10:10:00,54.5,54.55,54.46,54.5,38814.0,50.2926,50.3387,50.2556,50.2926,38814.0
2021-12-08 10:20:00,54.5,54.57,54.38,54.43,148283.0,50.2926,50.3571,50.1818,50.228,148283.0
2021-12-08 10:30:00,54.43,54.58,54.43,54.45,190617.0,50.228,50.3664,50.228,50.2464,190617.0
2021-12-08 10:40:00,54.45,54.59,54.45,54.55,98306.0,50.2464,50.3756,50.2464,50.3387,98306.0
2021-12-08 10:50:00,54.55,54.62,54.43,54.6,100893.0,50.3387,50.4033,50.228,50.3848,100893.0
2021-12-08 11:00:00,54.6,54.74,54.56,54.7,149247.0,50.3848,50.514,50.3479,50.4771,149247.0
2021-12-08 11:10:00,54.7,54.75,54.59,54.65,173845.0,50.4771,50.5233,50.3756,50.431,173845.0
2021-12-08 11:20:00,54.66,54.81,54.65,54.77,136469.0,50.4402,50.5786,50.431,50.5417,136469.0
2021-12-08 11:30:00,54.78,54.89,54.74,54.86,128790.0,50.5509,50.6524,50.514,50.6248,128790.0
2021-12-08 11:40:00,54.86,54.95,54.85,54.9,25759.0,50.6248,50.7078,50.6155,50.6617,25759.0
2021-12-08 11:50:00,54.9,54.97,54.89,54.96,43015.0,50.6617,50.7263,50.6524,50.717,43015.0
2021-12-08 12:00:00,54.95,54.99,54.92,54.98,17276.0,50.7078,50.7447,50.6801,50.7355,17276.0
2021-12-08 12:10:00,54.98,54.98,54.91,54.93,9698.0,50.7355,50.7355,50.6709,50.6894,9698.0
2021-12-08 12:20:00,54.92,54.95,54.88,54.91,29666.0,50.6801,50.7078,50.6432,50.6709,29666.0
2021-12-08 12:30:00,54.9,54.96,54.9,54.95,45987.0,50.6617,50.717,50.6617,50.7078,45987.0
2021-12-08 12:40:00,54.95,54.98,54.91,54.91,20312.0,50.7078,50.7355,50.6709,50.6709,20312.0
2021-12-08 12:50:00,54.91,55.03,54.9,54.99,46921.0,50.6709,50.7816,50.6617,50.7447,46921.0
2021-12-08 13:00:00,54.98,55.06,54.97,55.05,22049.0,50.7355,50.8093,50.7263,50.8001,22049.0
2021-12-08 13:10:00,55.05,55.1,54.97,55.04,80177.0,50.8001,50.8462,50.7263,50.7909,80177.0
2021-12-08 13:20:00,55.04,55.04,55.01,55.02,16993.0,50.7909,50.7909,50.7632,50.7724,16993.0
2021-12-08 13:30:00,55.01,55.02,54.96,55.0,13164.0,50.7632,50.7724,50.717,50.754,13164.0
2021-12-08 13:40:00,55.01,55.07,54.99,54.99,162879.0,50.7632,50.8185,50.7447,50.7447,162879.0
2021-12-08 13:50:00,55.0,55.03,54.96,54.98,36049.0,50.754,50.7816,50.717,50.7355,36049.0
2021-12-08 14:00:00,54.97,55.06,54.97,55.04,29261.0,50.7263,50.8093,50.7263,50.7909,29261.0
2021-12-08 14:10:00,55.04,55.06,55.0,55.02,45230.0,50.7909,50.8093,50.754,50.7724,45230.0
2021-12-08 14:20:00,55.02,55.09,55.01,55.08,29110.0,50.7724,50.837,50.7632,50.8278,29110.0
2021-12-08 14:30:00,55.08,55.12,55.08,55.08,29662.0,50.8278,50.8647,50.8278,50.8278,29662.0
2021-12-08 14:40:00,55.08,55.11,55.05,55.11,25398.0,50.8278,50.8555,50.8001,50.8555,25398.0
2021-12-08 14:50:00,55.11,55.13,55.04,55.09,44304.0,50.8555,50.8739,50.7909,50.837,44304.0
2021-12-08 15:00:00,55.09,55.12,55.06,55.11,58914.0,50.837,50.8647,50.8093,50.8555,58914.0
2021-12-08 15:10:00,55.11,55.14,55.07,55.09,63378.0,50.8555,50.8831,50.8185,50.837,63378.0
2021-12-08 15:20:00,55.09,55.16,55.08,55.12,50263.0,50.837,50.9016,50.8278,50.8647,50263.0
2021-12-08 15:30:00,55.12,55.21,55.06,55.13,69695.0,50.8647,50.9477,50.8093,50.8739,69695.0
2021-12-08 15:40:00,55.13,55.13,55.07,55.11,92383.0,50.8739,50.8739,50.8185,50.8555,92383.0
2021-12-08 15:50:00,55.11,55.19,55.1,55.12,312983.0,50.8555,50.9293,50.8462,50.8647,312983.0
2021-12-09 09:30:00,55.28,55.62,55.28,55.4,300264.0,51.0123,51.3261,51.0123,51.1231,300264.0
2021-12-09 09:40:00,55.4,55.43,55.3,55.3,103605.0,51.1231,51.1508,51.0308,51.0308,103605.0
2021-12-09 09:50:00,55.3,55.46,55.29,55.39,104949.0,51.0308,51.1784,51.0216,51.1138,104949.0
2021-12-09 10:00:00,55.4,55.46,55.35,55.41,105886.0,51.1231,51.1784,51.0769,51.1323,105886.0
2021-12-09 10:10:00,55.43,55.55,55.43,55.53,91292.0,51.1508,51.2615,51.1508,51.243,91292.0
2021-12-09 10:20:00,55.54,55.63,55.48,55.49,98154.0,51.2523,51.3353,51.1969,51.2061,98154.0
2021-12-09 10:30:00,55.48,55.49,55.37,55.46,218909.0,51.1969,51.2061,51.0954,51.1784,218909.0
2021-12-09 10:40:00,55.46,55.46,55.23,55.39,258347.0,51.1784,51.1784,50.9662,51.1138,258347.0
2021-12-09 10:50:00,55.39,55.39,55.21,55.26,305766.0,51.1138,51.1138,50.9477,50.9939,305766.0
2021-12-09 11:00:00,55.26,55.32,55.12,55.17,183265.0,50.9939,51.0492,50.8647,50.9108,183265.0
2021-12-09 11:10:00,55.18,55.18,55.06,55.07,112715.0,50.9201,50.9201,50.8093,50.8185,112715.0
2021-12-09 11:20:00,55.08,55.19,55.07,55.16,117512.0,50.8278,50.9293,50.8185,50.9016,117512.0
2021-12-09 11:30:00,55.16,55.21,55.09,55.18,119004.0,50.9016,50.9477,50.837,50.9201,119004.0
2021-12-09 11:40:00,55.18,55.27,55.17,55.21,46072.0,50.9201,51.0031,50.9108,50.9477,46072.0
2021-12-09 11:50:00,55.22,55.22,55.09,55.1,43632.0,50.957,50.957,50.837,50.8462,43632.0
2021-12-09 12:00:00,55.1,55.12,55.05,55.06,66243.0,50.8462,50.8647,50.8001,50.8093,66243.0
2021-12-09 12:10:00,55.06,55.15,55.05,55.08,43412.0,50.8093,50.8924,50.8001,50.8278,43412.0
2021-12-09 12:20:00,55.08,55.12,55.06,55.08,53765.0,50.8278,50.8647,50.8093,50.8278,53765.0
2021-12-09 12:30:00,55.08,55.16,55.07,55.1,129593.0,50.8278,50.9016,50.8185,50.8462,129593.0
2021-12-09 12:40:00,55.1,55.18,55.08,55.14,56094.0,50.8462,50.9201,50.8278,50.8831,56094.0
2021-12-09 12:50:00,55.13,55.17,55.09,55.16,38586.0,50.8739,50.9108,50.837,50.9016,38586.0
2021-12-09 13:00:00,55.15,55.15,55.06,55.1,42169.0,50.8924,50.8924,50.8093,50.8462,42169.0
2021-12-09 13:10:00,55.1,55.11,55.06,55.08,18449.0,50.8462,50.8555,50.8093,50.8278,18449.0
2021-12-09 13:20:00,55.08,55.08,55.04,55.07,34106.0,50.8278,50.8278,50.7909,50.8185,34106.0
2021-12-09 13:30:00,55.07,55.16,55.06,55.16,46144.0,50.8185,50.9016,50.8093,50.9016,46144.0
2021-12-09 13:40:00,55.16,55.19,55.12,55.16,42858.0,50.9016,50.9293,50.8647,50.9016,42858.0
2021-12-09 13:50:00,55.16,55.17,55.05,55.12,50556.0,50.9016,50.9108,50.8001,50.8647,50556.0
2021-12-09 14:00:00,55.12,55.16,55.1,55.14,31883.0,50.8647,50.9016,50.8462,50.8831,31883.0
2021-12-09 14:10:00,55.15,55.17,55.11,55.11,40124.0,50.8924,50.9108,50.8555,50.8555,40124.0
2021-12-09 14:20:00,55.11,55.11,55.05,55.06,32417.0,50.8555,50.8555,50.8001,50.8093,32417.0
2021-12-09 14:30:00,55.06,55.08,55.05,55.05,20919.0,50.8093,50.8278,50.8001,50.8001,20919.0
2021-12-09 14:40:00,55.05,55.07,54.98,55.0,49023.0,50.8001,50.8185,50.7355,50.754,49023.0
2021-12-09 14:50:00,55.0,55.0,54.93,54.94,31625.0,50.754,50.754,50.6894,50.6986,31625.0
2021-12-09 15:00:00,54.93,54.98,54.92,54.93,94404.0,50.6894,50.7355,50.6801,50.6894,94404.0
2021-12-09 15:10:00,54.94,55.01,54.88,54.94,91842.0,50.6986,50.7632,50.6432,50.6986,91842.0
2021-12-09 15:20:00,54.94,54.96,54.92,54.93,61309.0,50.6986,50.717,50.6801,50.6894,61309.0
2021-12-09 15:30:00,54.93,54.98,54.9,54.95,43781.0,50.6894,50.7355,50.6617,50.7078,43781.0
2021-12-09 15:40:00,54.95,55.04,54.92,55.03,86438.0,50.7078,50.7909,50.6801,50.7816,86438.0
2021-12-09 15:50:00,55.02,55.03,54.95,54.96,294841.0,50.7724,50.7816,50.7078,50.717,294841.0
2021-12-10 09:30:00,54.17,54.24,53.74,54.17,467559.0,49.988,50.0526,49.5912,49.988,467559.0
2021-12-10 09:40:00,54.17,54.32,54.09,54.14,130707.0,49.988,50.1264,49.9142,49.9603,130707.0
2021-12-10 09:50:00,54.14,54.3,54.08,54.12,99668.0,49.9603,50.108,49.905,49.9419,99668.0
2021-12-10 10:00:00,54.14,54.14,54.04,54.08,60854.0,49.9603,49.9603,49.8681,49.905,60854.0
2021-12-10 10:10:00,54.08,54.09,54.04,54.07,54732.0,49.905,49.9142,49.8681,49.8957,54732.0
2021-12-10 10:20:00,54.08,54.15,54.04,54.14,80949.0,49.905,49.9696,49.8681,49.9603,80949.0
2021-12-10 10:30:00,54.15,54.23,54.03,54.04,81056.0,49.9696,50.0434,49.8588,49.8681,81056.0
2021-12-10 10:40:00,54.05,54.07,54.0,54.02,106775.0,49.8773,49.8957,49.8312,49.8496,106775.0
2021-12-10 10:50:00,54.02,54.18,54.0,54.14,120850.0,49.8496,49.9973,49.8312,49.9603,120850.0
2021-12-10 11:00:00,54.14,54.2,54.09,54.13,60990.0,49.9603,50.0157,49.9142,49.9511,60990.0
2021-12-10 11:10:00,54.13,54.22,54.11,54.2,83955.0,49.9511,50.0342,49.9327,50.0157,83955.0
2021-12-10 11:20:00,54.21,54.3,54.21,54.28,85024.0,50.0249,50.108,50.0249,50.0895,85024.0
2021-12-10 11:30:00,54.29,54.31,54.24,54.28,39806.0,50.0988,50.1172,50.0526,50.0895,39806.0
2021-12-10 11:40:00,54.27,54.28,54.2,54.21,40596.0,50.0803,50.0895,50.0157,50.0249,40596.0
2021-12-10 11:50:00,54.21,54.21,54.1,54.1,30170.0,50.0249,50.0249,49.9234,49.9234,30170.0
2021-12-10 12:00:00,54.1,54.18,54.08,54.17,29141.0,49.9234,49.9973,49.905,49.988,29141.0
2021-12-10 12:10:00,54.16,54.17,54.08,54.11,30722.0,49.9788,49.988,49.905,49.9327,30722.0
2021-12-10 12:20:00,54.12,54.14,54.11,54.12,17474.0,49.9419,49.9603,49.9327,49.9419,17474.0
2021-12-10 12:30:00,54.12,54.15,54.01,54.02,60390.0,49.9419,49.9696,49.8404,49.8496,60390.0
2021-12-10 12:40:00,54.02,54.06,54.01,54.04,34947.0,49.8496,49.8865,49.8404,49.8681,34947.0
2021-12-10 12:50:00,54.03,54.05,53.99,54.03,45066.0,49.8588,49.8773,49.8219,49.8588,45066.0
2021-12-10 13:00:00,54.04,54.1,54.01,54.04,47695.0,49.8681,49.9234,49.8404,49.8681,47695.0
2021-12-10 13:10:00,54.04,54.07,54.02,54.05,39277.0,49.8681,49.8957,49.8496,49.8773,39277.0
2021-12-10 13:20:00,54.05,54.06,53.99,54.01,40536.0,49.8773,49.8865,49.8219,49.8404,40536.0
2021-12-10 13:30:00,54.01,54.03,54.0,54.02,32419.0,49.8404,49.8588,49.8312,49.8496,32419.0
2021-12-10 13:40:00,54.02,54.03,53.96,53.96,26343.0,49.8496,49.8588,49.7942,49.7942,26343.0
2021-12-10 13:50:00,53.97,53.98,53.93,53.96,16612.0,49.8035,49.8127,49.7666,49.7942,16612.0
2021-12-10 14:00:00,53.97,53.97,53.91,53.92,24629.0,49.8035,49.8035,49.7481,49.7573,24629.0
2021-12-10 14:10:00,53.91,53.95,53.9,53.93,28633.0,49.7481,49.785,49.7389,49.7666,28633.0
2021-12-10 14:20:00,53.93,53.95,53.91,53.93,23959.0,49.7666,49.785,49.7481,49.7666,23959.0
2021-12-10 14:30:00,53.92,53.96,53.89,53.94,40282.0,49.7573,49.7942,49.7296,49.7758,40282.0
2021-12-10 14:40:00,53.94,53.99,53.93,53.96,48641.0,49.7758,49.8219,49.7666,49.7942,48641.0
2021-12-10 14:50:00,53.97,53.97,53.91,53.91,31016.0,49.8035,49.8035,49.7481,49.7481,31016.0
2021-12-10 15:00:00,53.91,53.93,53.89,53.93,42358.0,49.7481,49.7666,49.7296,49.7666,42358.0
2021-12-10 15:10:00,53.92,54.01,53.91,53.92,101105.0,49.7573,49.8404,49.7481,49.7573,101105.0
2021-12-10 15:20:00,53.92,53.92,53.84,53.89,70739.0,49.7573,49.7573,49.6835,49.7296,70739.0
2021-12-10 15:30:00,53.89,53.98,53.88,53.97,88487.0,49.7296,49.8127,49.7204,49.8035,88487.0
2021-12-10 15:40:00,53.97,54.1,53.96,54.02,216791.0,49.8035,49.9234,49.7942,49.8496,216791.0
2021-12-10 15:50:00,54.02,54.07,53.99,54.01,370210.0,49.8496,49.8957,49.8219,49.8404,370210.0
2021-12-13 09:30:00,54.29,54.56,54.28,54.48,266023.0,50.0988,50.3479,50.0895,50.2741,266023.0
2021-12-13 09:40:00,54.44,54.5,54.39,54.43,151353.0,50.2372,50.2926,50.191,50.228,151353.0
2021-12-13 09:50:00,54.42,54.54,54.41,54.46,128760.0,50.2187,50.3295,50.2095,50.2556,128760.0
2021-12-13 10:00:00,54.46,54.58,54.45,54.51,134036.0,50.2556,50.3664,50.2464,50.3018,134036.0
2021-12-13 10:10:00,54.5,54.51,54.4,54.51,83565.0,50.2926,50.3018,50.2003,50.3018,83565.0
2021-12-13 10:20:00,54.51,54.53,54.36,54.4,59050.0,50.3018,50.3202,50.1634,50.2003,59050.0
2021-12-13 10:30:00,54.4,54.56,54.38,54.54,56546.0,50.2003,50.3479,50.1818,50.3295,56546.0
2021-12-13 10:40:00,54.55,54.58,54.51,54.52,41548.0,50.3387,50.3664,50.3018,50.311,41548.0
2021-12-13 10:50:00,54.52,54.61,54.51,54.55,51013.0,50.311,50.3941,50.3018,50.3387,51013.0
2021-12-13 11:00:00,54.55,54.62,54.52,54.55,194991.0,50.3387,50.4033,50.311,50.3387,194991.0
2021-12-13 11:10:00,54.55,54.65,54.47,54.62,91087.0,50.3387,50.431,50.2649,50.4033,91087.0
2021-12-13 11:20:00,54.62,54.69,54.59,54.68,60298.0,50.4033,50.4679,50.3756,50.4587,60298.0
2021-12-13 11:30:00,54.7,54.72,54.59,54.64,182557.0,50.4771,50.4956,50.3756,50.4217,182557.0
2021-12-13 11:40:00,54.64,54.77,54.61,54.72,75755.0,50.4217,50.5417,50.3941,50.4956,75755.0
2021-12-13 11:50:00,54.72,54.72,54.6,54.61,44305.0,50.4956,50.4956,50.3848,50.3941,44305.0
2021-12-13 12:00:00,54.61,54.61,54.56,54.6,49829.0,50.3941,50.3941,50.3479,50.3848,49829.0
2021-12-13 12:10:00,54.59,54.6,54.56,54.57,22339.0,50.3756,50.3848,50.3479,50.3571,22339.0
2021-12-13 12:20:00,54.57,54.6,54.55,54.55,44538.0,50.3571,50.3848,50.3387,50.3387,44538.0
2021-12-13 12:30:00,54.56,54.6,54.55,54.55,29104.0,50.3479,50.3848,50.3387,50.3387,29104.0
2021-12-13 12:40:00,54.55,54.57,54.46,54.47,34429.0,50.3387,50.3571,50.2556,50.2649,34429.0
2021-12-13 12:50:00,54.47,54.49,54.4,54.47,27693.0,50.2649,50.2833,50.2003,50.2649,27693.0
2021-12-13 13:00:00,54.47,54.53,54.44,54.51,25093.0,50.2649,50.3202,50.2372,50.3018,25093.0
2021-12-13 13:10:00,54.5,54.51,54.46,54.48,20780.0,50.2926,50.3018,50.2556,50.2741,20780.0
2021-12-13 13:20:00,54.48,54.5,54.42,54.45,37991.0,50.2741,50.2926,50.2187,50.2464,37991.0
2021-12-13 13:30:00,54.45,54.48,54.4,54.42,60776.0,50.2464,50.2741,50.2003,50.2187,60776.0
2021-12-13 13:40:00,54.42,54.51,54.39,54.45,86045.0,50.2187,50.3018,50.191,50.2464,86045.0
2021-12-13 13:50:00,54.45,54.48,54.42,54.47,60298.0,50.2464,50.2741,50.2187,50.2649,60298.0
2021-12-13 14:00:00,54.47,54.49,54.41,54.41,33005.0,50.2649,50.2833,50.2095,50.2095,33005.0
2021-12-13 14:10:00,54.41,54.49,54.38,54.48,58175.0,50.2095,50.2833,50.1818,50.2741,58175.0
2021-12-13 14:20:00,54.48,54.51,54.45,54.47,44198.0,50.2741,50.3018,50.2464,50.2649,44198.0
2021-12-13 14:30:00,54.47,54.49,54.43,54.46,54752.0,50.2649,50.2833,50.228,50.2556,54752.0
2021-12-13 14:40:00,54.46,54.53,54.45,54.52,23049.0,50.2556,50.3202,50.2464,50.311,23049.0
2021-12-13 14:50:00,54.52,54.6,54.51,54.58,32103.0,50.311,50.3848,50.3018,50.3664,32103.0
2021-12-13 15:00:00,54.58,54.62,54.55,54.59,52525.0,50.3664,50.4033,50.3387,50.3756,52525.0
2021-12-13 15:10:00,54.59,54.65,54.58,54.6,32524.0,50.3756,50.431,50.3664,50.3848,32524.0
2021-12-13 15:20:00,54.61,54.7,54.6,54.63,82430.0,50.3941,50.4771,50.3848,50.4125,82430.0
2021-12-13 15:30:00,54.63,54.66,54.61,54.62,76053.0,50.4125,50.4402,50.3941,50.4033,76053.0
2021-12-13 15:40:00,54.62,54.68,54.61,54.63,89352.0,50.4033,50.4587,50.3941,50.4125,89352.0
2021-12-13 15:50:00,54.62,54.63,54.56,54.59,206917.0,50.4033,50.4125,50.3479,50.3756,206917.0
2021-12-14 09:30:00,54.53,54.56,54.35,54.38,324324.0,50.3202,50.3479,50.1541,50.1818,324324.0
2021-12-14 09:40:00,54.39,54.89,54.39,54.85,165642.0,50.191,50.6524,50.191,50.6155,165642.0
2021-12-14 09:50:00,54.84,54.87,54.72,54.79,89037.0,50.6063,50.634,50.4956,50.5602,89037.0
2021-12-14 10:00:00,54.79,54.87,54.75,54.82,81441.0,50.5602,50.634,50.5233,50.5878,81441.0
2021-12-14 10:10:00,54.83,54.84,54.75,54.83,56394.0,50.5971,50.6063,50.5233,50.5971,56394.0
2021-12-14 10:20:00,54.83,54.85,54.75,54.84,58472.0,50.5971,50.6155,50.5233,50.6063,58472.0
2021-12-14 10:30:00,54.84,54.86,54.72,54.75,67263.0,50.6063,50.6248,50.4956,50.5233,67263.0
2021-12-14 10:40:00,54.75,54.75,54.57,54.58,68839.0,50.5233,50.5233,50.3571,50.3664,68839.0
2021-12-14 10:50:00,54.58,54.63,54.55,54.62,69524.0,50.3664,50.4125,50.3387,50.4033,69524.0
2021-12-14 11:00:00,54.61,54.76,54.6,54.73,211336.0,50.3941,50.5325,50.3848,50.5048,211336.0
2021-12-14 11:10:00,54.73,54.77,54.67,54.72,97797.0,50.5048,50.5417,50.4494,50.4956,97797.0
2021-12-14 11:20:00,54.71,54.73,54.63,54.7,50986.0,50.4863,50.5048,50.4125,50.4771,50986.0
2021-12-14 11:30:00,54.7,54.7,54.51,54.58,78356.0,50.4771,50.4771,50.3018,50.3664,78356.0
2021-12-14 11:40:00,54.57,54.6,54.49,54.57,43110.0,50.3571,50.3848,50.2833,50.3571,43110.0
2021-12-14 11:50:00,54.56,54.63,54.54,54.6,30325.0,50.3479,50.4125,50.3295,50.3848,30325.0
2021-12-14 12:00:00,54.59,54.65,54.58,54.64,32426.0,50.3756,50.431,50.3664,50.4217,32426.0
2021-12-14 12:10:00,54.64,54.65,54.56,54.59,34020.0,50.4217,50.431,50.3479,50.3756,34020.0
2021-12-14 12:20:00,54.58,54.65,54.55,54.65,30533.0,50.3664,50.431,50.3387,50.431,30533.0
2021-12-14 12:30:00,54.64,54.65,54.6,54.62,43308.0,50.4217,50.431,50.3848,50.4033,43308.0
2021-12-14 12:40:00,54.61,54.61,54.55,54.6,21571.0,50.3941,50.3941,50.3387,50.3848,21571.0
2021-12-14 12:50:00,54.6,54.61,54.48,54.52,24937.0,50.3848,50.3941,50.2741,50.311,24937.0
2021-12-14 13:00:00,54.52,54.56,54.48,54.53,26996.0,50.311,50.3479,50.2741,50.3202,26996.0
2021-12-14 13:10:00,54.53,54.54,54.5,54.53,24133.0,50.3202,50.3295,50.2926,50.3202,24133.0
2021-12-14 13:20:00,54.53,54.55,54.5,54.52,30737.0,50.3202,50.3387,50.2926,50.311,30737.0
2021-12-14 13:30:00,54.53,54.56,54.5,54.51,31446.0,50.3202,50.3479,50.2926,50.3018,31446.0
2021-12-14 13:40:00,54.51,54.51,54.45,54.45,22970.0,50.3018,50.3018,50.2464,50.2464,22970.0
2021-12-14 13:50:00,54.45,54.45,54.37,54.39,35654.0,50.2464,50.2464,50.1726,50.191,35654.0
2021-12-14 14:00:00,54.39,54.49,54.38,54.48,60174.0,50.191,50.2833,50.1818,50.2741,60174.0
2021-12-14 14:10:00,54.48,54.51,54.43,54.5,73583.0,50.2741,50.3018,50.228,50.2926,73583.0
2021-12-14 14:20:00,54.5,54.54,54.46,54.53,35788.0,50.2926,50.3295,50.2556,50.3202,35788.0
2021-12-14 14:30:00,54.53,54.55,54.5,54.52,34332.0,50.3202,50.3387,50.2926,50.311,34332.0
2021-12-14 14:40:00,54.52,54.59,54.52,54.54,33020.0,50.311,50.3756,50.311,50.3295,33020.0
2021-12-14 14:50:00,54.54,54.58,54.48,54.49,48805.0,50.3295,50.3664,50.2741,50.2833,48805.0
2021-12-14 15:00:00,54.5,54.57,54.49,54.55,58493.0,50.2926,50.3571,50.2833,50.3387,58493.0
2021-12-14 15:10:00,54.56,54.58,54.49,54.52,48322.0,50.3479,50.3664,50.2833,50.311,48322.0
2021-12-14 15:20:00,54.52,54.59,54.48,54.57,95027.0,50.311,50.3756,50.2741,50.3571,95027.0
2021-12-14 15:30:00,54.58,54.63,54.56,54.58,71257.0,50.3664,50.4125,50.3479,50.3664,71257.0
2021-12-14 15:40:00,54.59,54.61,54.51,54.53,90670.0,50.3756,50.3941,50.3018,50.3202,90670.0
2021-12-14 15:50:00,54.52,54.55,54.46,54.51,235782.0,50.311,50.3387,50.2556,50.3018,235782.0
2021-12-15 09:30:00,54.94,54.97,54.64,54.79,178969.0,50.6986,50.7263,50.4217,50.5602,178969.0
2021-12-15 09:40:00,54.79,54.92,54.71,54.88,77309.0,50.5602,50.6801,50.4863,50.6432,77309.0
2021-12-15 09:50:00,54.89,54.91,54.75,54.78,192566.0,50.6524,50.6709,50.5233,50.5509,192566.0
2021-12-15 10:00:00,54.76,54.96,54.73,54.95,63488.0,50.5325,50.717,50.5048,50.7078,63488.0
2021-12-15 10:10:00,54.95,54.98,54.88,54.9,49667.0,50.7078,50.7355,50.6432,50.6617,49667.0
2021-12-15 10:20:00,54.89,54.98,54.8,54.83,182967.0,50.6524,50.7355,50.5694,50.5971,182967.0
2021-12-15 10:30:00,54.84,54.91,54.84,54.86,124908.0,50.6063,50.6709,50.6063,50.6248,124908.0
2021-12-15 10:40:00,54.87,54.96,54.87,54.9,104436.0,50.634,50.717,50.634,50.6617,104436.0
2021-12-15 10:50:00,54.9,54.93,54.79,54.8,144578.0,50.6617,50.6894,50.5602,50.5694,144578.0
2021-12-15 11:00:00,54.8,54.81,54.76,54.79,236108.0,50.5694,50.5786,50.5325,50.5602,236108.0
2021-12-15 11:10:00,54.78,54.83,54.77,54.8,198396.0,50.5509,50.5971,50.5417,50.5694,198396.0
2021-12-15 11:20:00,54.8,54.92,54.79,54.86,134725.0,50.5694,50.6801,50.5602,50.6248,134725.0
2021-12-15 11:30:00,54.86,54.98,54.71,54.98,116127.0,50.6248,50.7355,50.4863,50.7355,116127.0
2021-12-15 11:40:00,54.98,54.98,54.88,54.94,29565.0,50.7355,50.7355,50.6432,50.6986,29565.0
2021-12-15 11:50:00,54.93,54.94,54.86,54.88,20803.0,50.6894,50.6986,50.6248,50.6432,20803.0
2021-12-15 12:00:00,54.88,54.9,54.83,54.88,24726.0,50.6432,50.6617,50.5971,50.6432,24726.0
2021-12-15 12:10:00,54.88,54.91,54.83,54.86,24849.0,50.6432,50.6709,50.5971,50.6248,24849.0
2021-12-15 12:20:00,54.86,54.89,54.81,54.89,52920.0,50.6248,50.6524,50.5786,50.6524,52920.0
2021-12-15 12:30:00,54.9,54.9,54.84,54.85,48802.0,50.6617,50.6617,50.6063,50.6155,48802.0
2021-12-15 12:40:00,54.84,54.92,54.82,54.89,42220.0,50.6063,50.6801,50.5878,50.6524,42220.0
2021-12-15 12:50:00,54.9,54.94,54.89,54.92,37018.0,50.6617,50.6986,50.6524,50.6801,37018.0
2021-12-15 13:00:00,54.93,54.95,54.89,54.93,21405.0,50.6894,50.7078,50.6524,50.6894,21405.0
2021-12-15 13:10:00,54.93,54.95,54.89,54.91,49495.0,50.6894,50.7078,50.6524,50.6709,49495.0
2021-12-15 13:20:00,54.91,54.94,54.89,54.89,27770.0,50.6709,50.6986,50.6524,50.6524,27770.0
2021-12-15 13:30:00,54.9,55.0,54.9,55.0,43272.0,50.6617,50.754,50.6617,50.754,43272.0
2021-12-15 13:40:00,54.99,55.02,54.97,55.01,60498.0,50.7447,50.7724,50.7263,50.7632,60498.0
2021-12-15 13:50:00,55.01,55.01,54.92,54.98,38230.0,50.7632,50.7632,50.6801,50.7355,38230.0
2021-12-15 14:00:00,54.96,55.01,54.8,55.0,75748.0,50.717,50.7632,50.5694,50.754,75748.0
2021-12-15 14:10:00,55.01,55.1,54.99,55.1,69410.0,50.7632,50.8462,50.7447,50.8462,69410.0
2021-12-15 14:20:00,55.11,55.19,54.97,55.03,101612.0,50.8555,50.9293,50.7263,50.7816,101612.0
2021-12-15 14:30:00,55.03,55.2,55.0,55.2,69962.0,50.7816,50.9385,50.754,50.9385,69962.0
2021-12-15 14:40:00,55.19,55.25,55.18,55.21,64078.0,50.9293,50.9847,50.9201,50.9477,64078.0
2021-12-15 14:50:00,55.22,55.39,55.21,55.27,85434.0,50.957,51.1138,50.9477,51.0031,85434.0
2021-12-15 15:00:00,55.28,55.39,55.24,55.37,71137.0,51.0123,51.1138,50.9754,51.0954,71137.0
2021-12-15 15:10:00,55.36,55.42,55.31,55.37,84524.0,51.0862,51.1415,51.04,51.0954,84524.0
2021-12-15 15:20:00,55.37,55.54,55.36,55.52,114109.0,51.0954,51.2523,51.0862,51.2338,114109.0
2021-12-15 15:30:00,55.53,55.68,55.52,55.62,142165.0,51.243,51.3815,51.2338,51.3261,142165.0
2021-12-15 15:40:00,55.62,55.65,55.54,55.56,176916.0,51.3261,51.3538,51.2523,51.2707,176916.0
2021-12-15 15:50:00,55.56,55.75,55.55,55.73,444430.0,51.2707,51.4461,51.2615,51.4276,444430.0
2021-12-16 09:30:00,56.12,56.4,56.06,56.24,273409.0,51.7875,52.0459,51.7321,51.8982,273409.0
2021-12-16 09:40:00,56.24,56.5,56.24,56.35,170589.0,51.8982,52.1382,51.8982,51.9997,170589.0
2021-12-16 09:50:00,56.36,56.58,56.34,56.44,245006.0,52.009,52.212,51.9905,52.0828,245006.0
2021-12-16 10:00:00,56.43,56.66,56.33,56.57,148412.0,52.0736,52.2858,51.9813,52.2027,148412.0
2021-12-16 10:10:00,56.57,56.7,56.54,56.7,130006.0,52.2027,52.3227,52.1751,52.3227,130006.0
2021-12-16 10:20:00,56.69,56.74,56.6,56.67,141959.0,52.3135,52.3596,52.2304,52.295,141959.0
2021-12-16 10:30:00,56.67,56.71,56.54,56.57,149597.0,52.295,52.3319,52.1751,52.2027,149597.0
2021-12-16 10:40:00,56.55,56.65,56.55,56.62,136245.0,52.1843,52.2766,52.1843,52.2489,136245.0
2021-12-16 10:50:00,56.62,56.69,56.6,56.66,113192.0,52.2489,52.3135,52.2304,52.2858,113192.0
2021-12-16 11:00:00,56.66,56.7,56.62,56.65,137585.0,52.2858,52.3227,52.2489,52.2766,137585.0
2021-12-16 11:10:00,56.64,56.67,56.54,56.55,129641.0,52.2673,52.295,52.1751,52.1843,129641.0
2021-12-16 11:20:00,56.56,56.61,56.51,56.53,111272.0,52.1935,52.2397,52.1474,52.1658,111272.0
2021-12-16 11:30:00,56.52,56.63,56.42,56.6,158210.0,52.1566,52.2581,52.0643,52.2304,158210.0
2021-12-16 11:40:00,56.6,56.61,56.52,56.55,64724.0,52.2304,52.2397,52.1566,52.1843,64724.0
2021-12-16 11:50:00,56.55,56.72,56.55,56.72,83983.0,52.1843,52.3412,52.1843,52.3412,83983.0
2021-12-16 12:00:00,56.71,56.75,56.62,56.67,80647.0,52.3319,52.3689,52.2489,52.295,80647.0
2021-12-16 12:10:00,56.67,56.72,56.65,56.72,75498.0,52.295,52.3412,52.2766,52.3412,75498.0
2021-12-16 12:20:00,56.71,56.77,56.68,56.7,113504.0,52.3319,52.3873,52.3043,52.3227,113504.0
2021-12-16 12:30:00,56.69,56.77,56.67,56.76,43084.0,52.3135,52.3873,52.295,52.3781,43084.0
2021-12-16 12:40:00,56.77,56.78,56.64,56.65,54643.0,52.3873,52.3965,52.2673,52.2766,54643.0
2021-12-16 12:50:00,56.65,56.68,56.63,56.67,42424.0,52.2766,52.3043,52.2581,52.295,42424.0
2021-12-16 13:00:00,56.66,56.84,56.66,56.82,232994.0,52.2858,52.4519,52.2858,52.4334,232994.0
2021-12-16 13:10:00,56.81,56.92,56.8,56.89,132188.0,52.4242,52.5257,52.415,52.498,132188.0
2021-12-16 13:20:00,56.89,56.97,56.88,56.95,118554.0,52.498,52.5719,52.4888,52.5534,118554.0
2021-12-16 13:30:00,56.95,57.04,56.83,56.91,154497.0,52.5534,52.6365,52.4427,52.5165,154497.0
2021-12-16 13:40:00,56.89,57.02,56.83,56.99,101543.0,52.498,52.618,52.4427,52.5903,101543.0
2021-12-16 13:50:00,57.01,57.1,56.97,57.04,100199.0,52.6088,52.6918,52.5719,52.6365,100199.0
2021-12-16 14:00:00,57.05,57.1,57.02,57.05,88941.0,52.6457,52.6918,52.618,52.6457,88941.0
2021-12-16 14:10:00,57.05,57.05,56.88,56.98,137934.0,52.6457,52.6457,52.4888,52.5811,137934.0
2021-12-16 14:20:00,56.99,57.0,56.93,56.99,102552.0,52.5903,52.5995,52.535,52.5903,102552.0
2021-12-16 14:30:00,57.0,57.18,57.0,57.16,95809.0,52.5995,52.7657,52.5995,52.7472,95809.0
2021-12-16 14:40:00,57.16,57.19,57.03,57.04,128201.0,52.7472,52.7749,52.6272,52.6365,128201.0
2021-12-16 14:50:00,57.05,57.06,56.84,57.0,86596.0,52.6457,52.6549,52.4519,52.5995,86596.0
2021-12-16 15:00:00,56.99,57.0,56.86,56.88,51461.0,52.5903,52.5995,52.4704,52.4888,51461.0
2021-12-16 15:10:00,56.88,56.97,56.84,56.92,68626.0,52.4888,52.5719,52.4519,52.5257,68626.0
2021-12-16 15:20:00,56.92,57.0,56.89,56.98,80895.0,52.5257,52.5995,52.498,52.5811,80895.0
2021-12-16 15:30:00,56.98,57.12,56.98,57.09,272233.0,52.5811,52.7103,52.5811,52.6826,272233.0
2021-12-16 15:40:00,57.08,57.09,56.98,57.05,224871.0,52.6734,52.6826,52.5811,52.6457,224871.0
2021-12-16 15:50:00,57.04,57.16,57.03,57.09,659552.0,52.6365,52.7472,52.6272,52.6826,659552.0
2021-12-17 09:30:00,56.57,56.84,56.54,56.78,322515.0,52.2027,52.4519,52.1751,52.3965,322515.0
2021-12-17 09:40:00,56.78,56.9,56.69,56.74,244941.0,52.3965,52.5073,52.3135,52.3596,244941.0
2021-12-17 09:50:00,56.73,56.86,56.69,56.7,161308.0,52.3504,52.4704,52.3135,52.3227,161308.0
2021-12-17 10:00:00,56.69,56.93,56.68,56.89,102134.0,52.3135,52.535,52.3043,52.498,102134.0
2021-12-17 10:10:00,56.88,56.92,56.82,56.9,86488.0,52.4888,52.5257,52.4334,52.5073,86488.0
2021-12-17 10:20:00,56.89,56.91,56.81,56.91,75366.0,52.498,52.5165,52.4242,52.5165,75366.0
2021-12-17 10:30:00,56.91,56.95,56.83,56.89,108777.0,52.5165,52.5534,52.4427,52.498,108777.0
2021-12-17 10:40:00,56.89,57.0,56.84,56.92,93266.0,52.498,52.5995,52.4519,52.5257,93266.0
2021-12-17 10:50:00,56.92,56.94,56.79,56.85,107605.0,52.5257,52.5442,52.4058,52.4611,107605.0
2021-12-17 11:00:00,56.85,56.88,56.75,56.85,64306.0,52.4611,52.4888,52.3689,52.4611,64306.0
2021-12-17 11:10:00,56.85,56.94,56.83,56.9,117476.0,52.4611,52.5442,52.4427,52.5073,117476.0
2021-12-17 11:20:00,56.9,56.91,56.71,56.71,117584.0,52.5073,52.5165,52.3319,52.3319,117584.0
2021-12-17 11:30:00,56.71,56.79,56.57,56.63,220298.0,52.3319,52.4058,52.2027,52.2581,220298.0
2021-12-17 11:40:00,56.63,56.68,56.59,56.62,82016.0,52.2581,52.3043,52.2212,52.2489,82016.0
2021-12-17 11:50:00,56.62,56.69,56.6,56.65,144197.0,52.2489,52.3135,52.2304,52.2766,144197.0
2021-12-17 12:00:00,56.62,56.62,56.5,56.52,31448.0,52.2489,52.2489,52.1382,52.1566,31448.0
2021-12-17 12:10:00,56.51,56.62,56.5,56.54,53938.0,52.1474,52.2489,52.1382,52.1751,53938.0
2021-12-17 12:20:00,56.54,56.54,56.37,56.43,100387.0,52.1751,52.1751,52.0182,52.0736,100387.0
2021-12-17 12:30:00,56.42,56.52,56.38,56.4,55227.0,52.0643,52.1566,52.0274,52.0459,55227.0
2021-12-17 12:40:00,56.41,56.44,56.36,56.42,19227.0,52.0551,52.0828,52.009,52.0643,19227.0
2021-12-17 12:50:00,56.43,56.43,56.35,56.41,44936.0,52.0736,52.0736,51.9997,52.0551,44936.0
2021-12-17 13:00:00,56.41,56.42,56.3,56.3,29519.0,52.0551,52.0643,51.9536,51.9536,29519.0
2021-12-17 13:10:00,56.3,56.4,56.3,56.39,32082.0,51.9536,52.0459,51.9536,52.0366,32082.0
2021-12-17 13:20:00,56.38,56.45,56.37,56.45,30668.0,52.0274,52.092,52.0182,52.092,30668.0
2021-12-17 13:30:00,56.46,56.46,56.33,56.33,39712.0,52.1012,52.1012,51.9813,51.9813,39712.0
2021-12-17 13:40:00,56.33,56.38,56.31,56.36,32745.0,51.9813,52.0274,51.9628,52.009,32745.0
2021-12-17 13:50:00,56.36,56.53,56.35,56.51,97681.0,52.009,52.1658,51.9997,52.1474,97681.0
2021-12-17 14:00:00,56.5,56.5,56.42,56.46,102933.0,52.1382,52.1382,52.0643,52.1012,102933.0
2021-12-17 14:10:00,56.46,56.49,56.43,56.46,36441.0,52.1012,52.1289,52.0736,52.1012,36441.0
2021-12-17 14:20:00,56.47,56.5,56.33,56.39,44426.0,52.1105,52.1382,51.9813,52.0366,44426.0
2021-12-17 14:30:00,56.39,56.39,56.32,56.36,47784.0,52.0366,52.0366,51.972,52.009,47784.0
2021-12-17 14:40:00,56.36,56.36,56.32,56.32,52686.0,52.009,52.009,51.972,51.972,52686.0
2021-12-17 14:50:00,56.32,56.33,56.24,56.25,53013.0,51.972,51.9813,51.8982,51.9075,53013.0
2021-12-17 15:00:00,56.25,56.29,56.21,56.22,68093.0,51.9075,51.9444,51.8705,51.8798,68093.0
2021-12-17 15:10:00,56.21,56.27,56.13,56.18,151513.0,51.8705,51.9259,51.7967,51.8429,151513.0
2021-12-17 15:20:00,56.18,56.2,56.12,56.16,95042.0,51.8429,51.8613,51.7875,51.8244,95042.0
2021-12-17 15:30:00,56.16,56.18,56.08,56.13,118149.0,51.8244,51.8429,51.7506,51.7967,118149.0
2021-12-17 15:40:00,56.13,56.13,56.01,56.02,141505.0,51.7967,51.7967,51.686,51.6952,141505.0
2021-12-17 15:50:00,56.01,56.08,55.96,55.97,412109.0,51.686,51.7506,51.6398,51.6491,412109.0
2021-12-20 09:30:00,56.56,56.64,56.44,56.53,305954.0,52.1935,52.2673,52.0828,52.1658,305954.0
2021-12-20 09:40:00,56.53,56.53,56.25,56.26,201227.0,52.1658,52.1658,51.9075,51.9167,201227.0
2021-12-20 09:50:00,56.27,56.35,56.21,56.34,212669.0,51.9259,51.9997,51.8705,51.9905,212669.0
2021-12-20 10:00:00,56.33,56.36,56.1,56.12,116312.0,51.9813,52.009,51.769,51.7875,116312.0
2021-12-20 10:10:00,56.12,56.17,56.05,56.06,71952.0,51.7875,51.8336,51.7229,51.7321,71952.0
2021-12-20 10:20:00,56.09,56.15,56.0,56.13,59277.0,51.7598,51.8152,51.6768,51.7967,59277.0
2021-12-20 10:30:00,56.15,56.17,56.06,56.06,63010.0,51.8152,51.8336,51.7321,51.7321,63010.0
2021-12-20 10:40:00,56.06,56.12,56.03,56.08,56929.0,51.7321,51.7875,51.7044,51.7506,56929.0
2021-12-20 10:50:00,56.07,56.14,56.03,56.12,41127.0,51.7413,51.8059,51.7044,51.7875,41127.0
2021-12-20 11:00:00,56.13,56.24,56.11,56.23,32772.0,51.7967,51.8982,51.7783,51.889,32772.0
2021-12-20 11:10:00,56.23,56.28,56.19,56.26,41291.0,51.889,51.9351,51.8521,51.9167,41291.0
2021-12-20 11:20:00,56.26,56.29,56.2,56.23,73504.0,51.9167,51.9444,51.8613,51.889,73504.0
2021-12-20 11:30:00,56.21,56.23,56.08,56.14,107320.0,51.8705,51.889,51.7506,51.8059,107320.0
2021-12-20 11:40:00,56.14,56.2,56.1,56.16,37820.0,51.8059,51.8613,51.769,51.8244,37820.0
2021-12-20 11:50:00,56.15,56.23,56.14,56.2,23193.0,51.8152,51.889,51.8059,51.8613,23193.0
2021-12-20 12:00:00,56.2,56.21,56.15,56.19,27733.0,51.8613,51.8705,51.8152,51.8521,27733.0
2021-12-20 12:10:00,56.2,56.29,56.2,56.29,24187.0,51.8613,51.9444,51.8613,51.9444,24187.0
2021-12-20 12:20:00,56.29,56.32,56.2,56.21,40023.0,51.9444,51.972,51.8613,51.8705,40023.0
2021-12-20 12:30:00,56.21,56.21,56.13,56.18,24366.0,51.8705,51.8705,51.7967,51.8429,24366.0
2021-12-20 12:40:00,56.18,56.22,56.17,56.22,33312.0,51.8429,51.8798,51.8336,51.8798,33312.0
2021-12-20 12:50:00,56.22,56.27,56.18,56.19,24122.0,51.8798,51.9259,51.8429,51.8521,24122.0
2021-12-20 13:00:00,56.2,56.24,56.19,56.24,28912.0,51.8613,51.8982,51.8521,51.8982,28912.0
2021-12-20 13:10:00,56.23,56.25,56.18,56.2,28771.0,51.889,51.9075,51.8429,51.8613,28771.0
2021-12-20 13:20:00,56.2,56.22,56.15,56.19,33629.0,51.8613,51.8798,51.8152,51.8521,33629.0
2021-12-20 13:30:00,56.19,56.21,56.11,56.17,71727.0,51.8521,51.8705,51.7783,51.8336,71727.0
2021-12-20 13:40:00,56.18,56.23,56.16,56.22,58125.0,51.8429,51.889,51.8244,51.8798,58125.0
2021-12-20 13:50:00,56.21,56.26,56.17,56.25,32046.0,51.8705,51.9167,51.8336,51.9075,32046.0
2021-12-20 14:00:00,56.25,56.32,56.24,56.29,34059.0,51.9075,51.972,51.8982,51.9444,34059.0
2021-12-20 14:10:00,56.29,56.41,56.29,56.41,52517.0,51.9444,52.0551,51.9444,52.0551,52517.0
2021-12-20 14:20:00,56.41,56.43,56.38,56.4,50871.0,52.0551,52.0736,52.0274,52.0459,50871.0
2021-12-20 14:30:00,56.4,56.42,56.34,56.41,63600.0,52.0459,52.0643,51.9905,52.0551,63600.0
2021-12-20 14:40:00,56.41,56.46,56.4,56.41,55188.0,52.0551,52.1012,52.0459,52.0551,55188.0
2021-12-20 14:50:00,56.42,56.47,56.39,56.4,41891.0,52.0643,52.1105,52.0366,52.0459,41891.0
2021-12-20 15:00:00,56.4,56.48,56.38,56.48,80651.0,52.0459,52.1197,52.0274,52.1197,80651.0
2021-12-20 15:10:00,56.47,56.53,56.45,56.48,56631.0,52.1105,52.1658,52.092,52.1197,56631.0
2021-12-20 15:20:00,56.49,56.51,56.44,56.5,71899.0,52.1289,52.1474,52.0828,52.1382,71899.0
2021-12-20 15:30:00,56.5,56.54,56.45,56.53,109735.0,52.1382,52.1751,52.092,52.1658,109735.0
2021-12-20 15:40:00,56.52,56.52,56.4,56.48,125048.0,52.1566,52.1566,52.0459,52.1197,125048.0
2021-12-20 15:50:00,56.49,56.58,56.47,56.57,267215.0,52.1289,52.212,52.1105,52.2027,267215.0
2021-12-21 09:30:00,56.67,56.74,56.53,56.58,381757.0,52.295,52.3596,52.1658,52.212,381757.0
2021-12-21 09:40:00,56.59,56.67,56.51,56.56,134083.0,52.2212,52.295,52.1474,52.1935,134083.0
2021-12-21 09:50:00,56.55,56.66,56.54,56.65,142011.0,52.1843,52.2858,52.1751,52.2766,142011.0
2021-12-21 10:00:00,56.65,56.66,56.54,56.61,159103.0,52.2766,52.2858,52.1751,52.2397,159103.0
2021-12-21 10:10:00,56.62,56.79,56.62,56.76,77030.0,52.2489,52.4058,52.2489,52.3781,77030.0
2021-12-21 10:20:00,56.76,56.8,56.67,56.69,72018.0,52.3781,52.415,52.295,52.3135,72018.0
2021-12-21 10:30:00,56.68,56.77,56.66,56.75,69909.0,52.3043,52.3873,52.2858,52.3689,69909.0
2021-12-21 10:40:00,56.75,56.84,56.75,56.78,60095.0,52.3689,52.4519,52.3689,52.3965,60095.0
2021-12-21 10:50:00,56.76,56.79,56.72,56.77,123893.0,52.3781,52.4058,52.3412,52.3873,123893.0
2021-12-21 11:00:00,56.76,56.89,56.76,56.88,96010.0,52.3781,52.498,52.3781,52.4888,96010.0
2021-12-21 11:10:00,56.88,56.97,56.87,56.96,94952.0,52.4888,52.5719,52.4796,52.5626,94952.0
2021-12-21 11:20:00,56.96,56.98,56.92,56.95,178210.0,52.5626,52.5811,52.5257,52.5534,178210.0
2021-12-21 11:30:00,56.95,57.04,56.82,56.84,187559.0,52.5534,52.6365,52.4334,52.4519,187559.0
2021-12-21 11:40:00,56.85,56.95,56.82,56.95,162319.0,52.4611,52.5534,52.4334,52.5534,162319.0
2021-12-21 11:50:00,56.95,57.02,56.94,57.02,38139.0,52.5534,52.618,52.5442,52.618,38139.0
2021-12-21 12:00:00,57.03,57.04,56.99,57.03,41560.0,52.6272,52.6365,52.5903,52.6272,41560.0
2021-12-21 12:10:00,57.02,57.05,57.01,57.04,13730.0,52.618,52.6457,52.6088,52.6365,13730.0
2021-12-21 12:20:00,57.04,57.05,56.97,56.98,47047.0,52.6365,52.6457,52.5719,52.5811,47047.0
2021-12-21 12:30:00,56.98,57.0,56.94,57.0,30948.0,52.5811,52.5995,52.5442,52.5995,30948.0
2021-12-21 12:40:00,57.0,57.0,56.93,56.95,31731.0,52.5995,52.5995,52.535,52.5534,31731.0
2021-12-21 12:50:00,56.95,57.03,56.94,56.98,66051.0,52.5534,52.6272,52.5442,52.5811,66051.0
2021-12-21 13:00:00,56.98,57.0,56.9,56.99,135007.0,52.5811,52.5995,52.5073,52.5903,135007.0
2021-12-21 13:10:00,57.0,57.03,56.97,57.03,93117.0,52.5995,52.6272,52.5719,52.6272,93117.0
2021-12-21 13:20:00,57.03,57.07,56.99,57.04,105499.0,52.6272,52.6641,52.5903,52.6365,105499.0
2021-12-21 13:30:00,57.04,57.05,56.99,57.05,69698.0,52.6365,52.6457,52.5903,52.6457,69698.0
2021-12-21 13:40:00,57.04,57.14,57.04,57.11,88670.0,52.6365,52.7287,52.6365,52.7011,88670.0
2021-12-21 13:50:00,57.11,57.16,56.99,57.0,184565.0,52.7011,52.7472,52.5903,52.5995,184565.0
2021-12-21 14:00:00,57.0,57.08,56.99,57.0,182357.0,52.5995,52.6734,52.5903,52.5995,182357.0
2021-12-21 14:10:00,56.99,57.1,56.99,57.09,75022.0,52.5903,52.6918,52.5903,52.6826,75022.0
2021-12-21 14:20:00,57.08,57.11,57.07,57.09,104255.0,52.6734,52.7011,52.6641,52.6826,104255.0
2021-12-21 14:30:00,57.1,57.2,57.08,57.17,110988.0,52.6918,52.7841,52.6734,52.7564,110988.0
2021-12-21 14:40:00,57.17,57.18,57.11,57.15,91876.0,52.7564,52.7657,52.7011,52.738,91876.0
2021-12-21 14:50:00,57.15,57.2,57.14,57.2,107844.0,52.738,52.7841,52.7287,52.7841,107844.0
2021-12-21 15:00:00,57.2,57.2,56.96,56.97,129624.0,52.7841,52.7841,52.5626,52.5719,129624.0
2021-12-21 15:10:00,56.96,57.0,56.95,56.99,116990.0,52.5626,52.5995,52.5534,52.5903,116990.0
2021-12-21 15:20:00,57.0,57.03,56.97,56.99,129934.0,52.5995,52.6272,52.5719,52.5903,129934.0
2021-12-21 15:30:00,56.98,57.01,56.94,56.94,244337.0,52.5811,52.6088,52.5442,52.5442,244337.0
2021-12-21 15:40:00,56.95,56.97,56.85,56.87,197833.0,52.5534,52.5719,52.4611,52.4796,197833.0
2021-12-21 15:50:00,56.87,56.97,56.87,56.95,290200.0,52.4796,52.5719,52.4796,52.5534,290200.0
2021-12-22 09:30:00,56.98,57.26,56.98,57.25,219565.0,52.5811,52.8395,52.5811,52.8302,219565.0
2021-12-22 09:40:00,57.25,57.28,56.92,56.92,127497.0,52.8302,52.8579,52.5257,52.5257,127497.0
2021-12-22 09:50:00,56.93,56.97,56.8,56.91,60033.0,52.535,52.5719,52.415,52.5165,60033.0
2021-12-22 10:00:00,56.91,57.01,56.88,56.91,62065.0,52.5165,52.6088,52.4888,52.5165,62065.0
2021-12-22 10:10:00,56.91,56.97,56.86,56.88,59587.0,52.5165,52.5719,52.4704,52.4888,59587.0
2021-12-22 10:20:00,56.87,56.93,56.8,56.91,50042.0,52.4796,52.535,52.415,52.5165,50042.0
2021-12-22 10:30:00,56.91,57.09,56.88,57.06,112779.0,52.5165,52.6826,52.4888,52.6549,112779.0
2021-12-22 10:40:00,57.07,57.15,57.06,57.14,70557.0,52.6641,52.738,52.6549,52.7287,70557.0
2021-12-22 10:50:00,57.14,57.36,57.14,57.35,83297.0,52.7287,52.9318,52.7287,52.9225,83297.0
2021-12-22 11:00:00,57.36,57.45,57.34,57.43,41141.0,52.9318,53.0148,52.9133,52.9964,41141.0
2021-12-22 11:10:00,57.43,57.48,57.41,57.47,49028.0,52.9964,53.0425,52.9779,53.0333,49028.0
2021-12-22 11:20:00,57.48,57.48,57.36,57.45,59203.0,53.0425,53.0425,52.9318,53.0148,59203.0
2021-12-22 11:30:00,57.44,57.53,57.43,57.48,66384.0,53.0056,53.0886,52.9964,53.0425,66384.0
2021-12-22 11:40:00,57.48,57.56,57.48,57.55,27522.0,53.0425,53.1163,53.0425,53.1071,27522.0
2021-12-22 11:50:00,57.55,57.57,57.51,57.54,40418.0,53.1071,53.1255,53.0702,53.0979,40418.0
2021-12-22 12:00:00,57.55,57.59,57.51,57.53,40499.0,53.1071,53.144,53.0702,53.0886,40499.0
2021-12-22 12:10:00,57.52,57.63,57.51,57.57,26384.0,53.0794,53.1809,53.0702,53.1255,26384.0
2021-12-22 12:20:00,57.59,57.69,57.58,57.69,44734.0,53.144,53.2363,53.1348,53.2363,44734.0
2021-12-22 12:30:00,57.69,57.73,57.66,57.71,39351.0,53.2363,53.2732,53.2086,53.2547,39351.0
2021-12-22 12:40:00,57.71,57.73,57.68,57.73,40354.0,53.2547,53.2732,53.2271,53.2732,40354.0
2021-12-22 12:50:00,57.72,57.75,57.71,57.73,59812.0,53.264,53.2916,53.2547,53.2732,59812.0
2021-12-22 13:00:00,57.72,57.75,57.71,57.73,45636.0,53.264,53.2916,53.2547,53.2732,45636.0
2021-12-22 13:10:00,57.73,57.78,57.72,57.78,35543.0,53.2732,53.3193,53.264,53.3193,35543.0
2021-12-22 13:20:00,57.77,57.78,57.73,57.76,33332.0,53.3101,53.3193,53.2732,53.3009,33332.0
2021-12-22 13:30:00,57.76,57.76,57.71,57.73,31318.0,53.3009,53.3009,53.2547,53.2732,31318.0
2021-12-22 13:40:00,57.73,57.76,57.71,57.73,50762.0,53.2732,53.3009,53.2547,53.2732,50762.0
2021-12-22 13:50:00,57.73,57.75,57.71,57.73,42212.0,53.2732,53.2916,53.2547,53.2732,42212.0
2021-12-22 14:00:00,57.73,57.77,57.72,57.73,47332.0,53.2732,53.3101,53.264,53.2732,47332.0
2021-12-22 14:10:00,57.73,57.77,57.73,57.77,23191.0,53.2732,53.3101,53.2732,53.3101,23191.0
2021-12-22 14:20:00,57.77,57.83,57.76,57.8,28251.0,53.3101,53.3655,53.3009,53.3378,28251.0
2021-12-22 14:30:00,57.8,57.85,57.8,57.83,45548.0,53.3378,53.3839,53.3378,53.3655,45548.0
2021-12-22 14:40:00,57.83,57.85,57.82,57.84,38158.0,53.3655,53.3839,53.3562,53.3747,38158.0
2021-12-22 14:50:00,57.84,57.86,57.82,57.83,42467.0,53.3747,53.3932,53.3562,53.3655,42467.0
2021-12-22 15:00:00,57.83,57.86,57.82,57.86,61982.0,53.3655,53.3932,53.3562,53.3932,61982.0
2021-12-22 15:10:00,57.86,57.87,57.82,57.85,50286.0,53.3932,53.4024,53.3562,53.3839,50286.0
2021-12-22 15:20:00,57.85,57.92,57.8,57.92,243867.0,53.3839,53.4485,53.3378,53.4485,243867.0
2021-12-22 15:30:00,57.92,58.04,57.89,58.03,228629.0,53.4485,53.5593,53.4208,53.55,228629.0
2021-12-22 15:40:00,58.03,58.14,58.01,58.12,278259.0,53.55,53.6515,53.5316,53.6331,278259.0
2021-12-22 15:50:00,58.12,58.15,58.05,58.07,600214.0,53.6331,53.6608,53.5685,53.5869,600214.0
2021-12-23 09:30:00,57.5,57.58,57.36,57.53,404346.0,53.0609,53.1348,52.9318,53.0886,404346.0
2021-12-23 09:40:00,57.53,57.78,57.52,57.68,260051.0,53.0886,53.3193,53.0794,53.2271,260051.0
2021-12-23 09:50:00,57.68,57.79,57.66,57.76,217300.0,53.2271,53.3286,53.2086,53.3009,217300.0
2021-12-23 10:00:00,57.76,57.8,57.62,57.65,97266.0,53.3009,53.3378,53.1717,53.1994,97266.0
2021-12-23 10:10:00,57.65,57.77,57.64,57.68,56262.0,53.1994,53.3101,53.1901,53.2271,56262.0
2021-12-23 10:20:00,57.69,57.71,57.58,57.59,67562.0,53.2363,53.2547,53.1348,53.144,67562.0
2021-12-23 10:30:00,57.59,57.68,57.57,57.62,73757.0,53.144,53.2271,53.1255,53.1717,73757.0
2021-12-23 10:40:00,57.63,57.71,57.61,57.63,80168.0,53.1809,53.2547,53.1625,53.1809,80168.0
2021-12-23 10:50:00,57.62,57.63,57.57,57.6,65178.0,53.1717,53.1809,53.1255,53.1532,65178.0
2021-12-23 11:00:00,57.59,57.69,57.58,57.65,74524.0,53.144,53.2363,53.1348,53.1994,74524.0
2021-12-23 11:10:00,57.67,57.74,57.66,57.74,44547.0,53.2178,53.2824,53.2086,53.2824,44547.0
2021-12-23 11:20:00,57.74,57.81,57.72,57.75,78214.0,53.2824,53.347,53.264,53.2916,78214.0
2021-12-23 11:30:00,57.72,57.75,57.51,57.55,91992.0,53.264,53.2916,53.0702,53.1071,91992.0
2021-12-23 11:40:00,57.54,57.64,57.49,57.62,40875.0,53.0979,53.1901,53.0517,53.1717,40875.0
2021-12-23 11:50:00,57.65,57.66,57.61,57.63,21237.0,53.1994,53.2086,53.1625,53.1809,21237.0
2021-12-23 12:00:00,57.61,57.63,57.48,57.5,77954.0,53.1625,53.1809,53.0425,53.0609,77954.0
2021-12-23 12:10:00,57.49,57.55,57.46,57.54,36423.0,53.0517,53.1071,53.024,53.0979,36423.0
2021-12-23 12:20:00,57.55,57.66,57.55,57.63,53221.0,53.1071,53.2086,53.1071,53.1809,53221.0
2021-12-23 12:30:00,57.64,57.69,57.61,57.66,37229.0,53.1901,53.2363,53.1625,53.2086,37229.0
2021-12-23 12:40:00,57.66,57.68,57.63,57.65,20256.0,53.2086,53.2271,53.1809,53.1994,20256.0
2021-12-23 12:50:00,57.64,57.65,57.6,57.63,19903.0,53.1901,53.1994,53.1532,53.1809,19903.0
2021-12-23 13:00:00,57.63,57.65,57.6,57.63,27991.0,53.1809,53.1994,53.1532,53.1809,27991.0
2021-12-23 13:10:00,57.64,57.65,57.59,57.63,38500.0,53.1901,53.1994,53.144,53.1809,38500.0
2021-12-23 13:20:00,57.63,57.66,57.61,57.64,48319.0,53.1809,53.2086,53.1625,53.1901,48319.0
2021-12-23 13:30:00,57.64,57.65,57.61,57.62,17527.0,53.1901,53.1994,53.1625,53.1717,17527.0
2021-12-23 13:40:00,57.62,57.68,57.61,57.64,25827.0,53.1717,53.2271,53.1625,53.1901,25827.0
2021-12-23 13:50:00,57.64,57.69,57.62,57.69,40421.0,53.1901,53.2363,53.1717,53.2363,40421.0
2021-12-23 14:00:00,57.69,57.71,57.67,57.69,27659.0,53.2363,53.2547,53.2178,53.2363,27659.0
2021-12-23 14:10:00,57.69,57.75,57.69,57.73,23936.0,53.2363,53.2916,53.2363,53.2732,23936.0
2021-12-23 14:20:00,57.73,57.83,57.73,57.82,39087.0,53.2732,53.3655,53.2732,53.3562,39087.0
2021-12-23 14:30:00,57.83,57.87,57.81,57.86,50452.0,53.3655,53.4024,53.347,53.3932,50452.0
2021-12-23 14:40:00,57.86,57.91,57.84,57.87,48030.0,53.3932,53.4393,53.3747,53.4024,48030.0
2021-12-23 14:50:00,57.87,57.87,57.75,57.78,38481.0,53.4024,53.4024,53.2916,53.3193,38481.0
2021-12-23 15:00:00,57.79,57.81,57.72,57.75,26855.0,53.3286,53.347,53.264,53.2916,26855.0
2021-12-23 15:10:00,57.75,57.83,57.74,57.83,51412.0,53.2916,53.3655,53.2824,53.3655,51412.0
2021-12-23 15:20:00,57.83,57.83,57.73,57.77,34975.0,53.3655,53.3655,53.2732,53.3101,34975.0
2021-12-23 15:30:00,57.77,57.79,57.73,57.75,47142.0,53.3101,53.3286,53.2732,53.2916,47142.0
2021-12-23 15:40:00,57.75,57.84,57.74,57.8,60726.0,53.2916,53.3747,53.2824,53.3378,60726.0
2021-12-23 15:50:00,57.81,57.81,57.62,57.65,173889.0,53.347,53.347,53.1717,53.1994,173889.0
2021-12-27 09:30:00,57.62,57.79,57.56,57.57,141266.0,53.1717,53.3286,53.1163,53.1255,141266.0
2021-12-27 09:40:00,57.6,57.7,57.53,57.7,72081.0,53.1532,53.2455,53.0886,53.2455,72081.0
2021-12-27 09:50:00,57.69,57.85,57.67,57.83,49789.0,53.2363,53.3839,53.2178,53.3655,49789.0
2021-12-27 10:00:00,57.82,57.86,57.79,57.8,100405.0,53.3562,53.3932,53.3286,53.3378,100405.0
2021-12-27 10:10:00,57.79,57.79,57.71,57.72,46404.0,53.3286,53.3286,53.2547,53.264,46404.0
2021-12-27 10:20:00,57.72,57.75,57.69,57.73,38933.0,53.264,53.2916,53.2363,53.2732,38933.0
2021-12-27 10:30:00,57.73,57.73,57.6,57.61,60452.0,53.2732,53.2732,53.1532,53.1625,60452.0
2021-12-27 10:40:00,57.61,57.64,57.58,57.6,35578.0,53.1625,53.1901,53.1348,53.1532,35578.0
2021-12-27 10:50:00,57.6,57.61,57.53,57.57,39952.0,53.1532,53.1625,53.0886,53.1255,39952.0
2021-12-27 11:00:00,57.58,57.62,57.53,57.6,40419.0,53.1348,53.1717,53.0886,53.1532,40419.0
2021-12-27 11:10:00,57.61,57.69,57.61,57.65,18143.0,53.1625,53.2363,53.1625,53.1994,18143.0
2021-12-27 11:20:00,57.64,57.74,57.62,57.72,25910.0,53.1901,53.2824,53.1717,53.264,25910.0
2021-12-27 11:30:00,57.72,57.79,57.67,57.73,80354.0,53.264,53.3286,53.2178,53.2732,80354.0
2021-12-27 11:40:00,57.73,57.75,57.69,57.74,15360.0,53.2732,53.2916,53.2363,53.2824,15360.0
2021-12-27 11:50:00,57.73,57.79,57.72,57.79,10476.0,53.2732,53.3286,53.264,53.3286,10476.0
2021-12-27 12:00:00,57.79,57.8,57.75,57.8,12974.0,53.3286,53.3378,53.2916,53.3378,12974.0
2021-12-27 12:10:00,57.8,57.84,57.79,57.84,22994.0,53.3378,53.3747,53.3286,53.3747,22994.0
2021-12-27 12:20:00,57.84,57.91,57.84,57.89,77065.0,53.3747,53.4393,53.3747,53.4208,77065.0
2021-12-27 12:30:00,57.89,57.97,57.86,57.96,40573.0,53.4208,53.4947,53.3932,53.4854,40573.0
2021-12-27 12:40:00,57.96,57.99,57.93,57.97,33728.0,53.4854,53.5131,53.4578,53.4947,33728.0
2021-12-27 12:50:00,57.98,57.99,57.96,57.96,23074.0,53.5039,53.5131,53.4854,53.4854,23074.0
2021-12-27 13:00:00,57.96,57.98,57.92,57.94,37718.0,53.4854,53.5039,53.4485,53.467,37718.0
2021-12-27 13:10:00,57.94,57.94,57.88,57.91,16271.0,53.467,53.467,53.4116,53.4393,16271.0
2021-12-27 13:20:00,57.91,57.92,57.87,57.89,25859.0,53.4393,53.4485,53.4024,53.4208,25859.0
2021-12-27 13:30:00,57.9,57.94,57.88,57.92,19244.0,53.4301,53.467,53.4116,53.4485,19244.0
2021-12-27 13:40:00,57.91,57.91,57.85,57.9,19038.0,53.4393,53.4393,53.3839,53.4301,19038.0
2021-12-27 13:50:00,57.9,57.91,57.88,57.88,16863.0,53.4301,53.4393,53.4116,53.4116,16863.0
2021-12-27 14:00:00,57.88,57.88,57.84,57.85,17078.0,53.4116,53.4116,53.3747,53.3839,17078.0
2021-12-27 14:10:00,57.86,57.88,57.83,57.85,24183.0,53.3932,53.4116,53.3655,53.3839,24183.0
2021-12-27 14:20:00,57.84,57.9,57.84,57.88,28575.0,53.3747,53.4301,53.3747,53.4116,28575.0
2021-12-27 14:30:00,57.89,57.92,57.88,57.92,21948.0,53.4208,53.4485,53.4116,53.4485,21948.0
2021-12-27 14:40:00,57.92,57.94,57.85,57.86,33903.0,53.4485,53.467,53.3839,53.3932,33903.0
2021-12-27 14:50:00,57.85,57.87,57.83,57.86,20643.0,53.3839,53.4024,53.3655,53.3932,20643.0
2021-12-27 15:00:00,57.86,57.89,57.83,57.85,23753.0,53.3932,53.4208,53.3655,53.3839,23753.0
2021-12-27 15:10:00,57.85,57.86,57.83,57.86,35774.0,53.3839,53.3932,53.3655,53.3932,35774.0
2021-12-27 15:20:00,57.86,57.9,57.85,57.88,30650.0,53.3932,53.4301,53.3839,53.4116,30650.0
2021-12-27 15:30:00,57.89,57.93,57.87,57.89,55434.0,53.4208,53.4578,53.4024,53.4208,55434.0
2021-12-27 15:40:00,57.89,57.94,57.88,57.93,53312.0,53.4208,53.467,53.4116,53.4578,53312.0
2021-12-27 15:50:00,57.93,58.07,57.92,58.06,226865.0,53.4578,53.5869,53.4485,53.5777,226865.0
2021-12-28 09:30:00,58.06,58.34,58.06,58.3,157890.0,53.5777,53.8361,53.5777,53.7992,157890.0
2021-12-28 09:40:00,58.31,58.34,58.14,58.25,44618.0,53.8084,53.8361,53.6515,53.753,44618.0
2021-12-28 09:50:00,58.25,58.43,58.24,58.41,69852.0,53.753,53.9192,53.7438,53.9007,69852.0
2021-12-28 10:00:00,58.41,58.44,58.35,58.36,59527.0,53.9007,53.9284,53.8453,53.8546,59527.0
2021-12-28 10:10:00,58.37,58.49,58.36,58.47,91595.0,53.8638,53.9745,53.8546,53.9561,91595.0
2021-12-28 10:20:00,58.47,58.49,58.33,58.34,54494.0,53.9561,53.9745,53.8269,53.8361,54494.0
2021-12-28 10:30:00,58.35,58.36,58.25,58.25,38674.0,53.8453,53.8546,53.753,53.753,38674.0
2021-12-28 10:40:00,58.25,58.32,58.25,58.32,31721.0,53.753,53.8176,53.753,53.8176,31721.0
2021-12-28 10:50:00,58.31,58.36,58.28,58.32,26738.0,53.8084,53.8546,53.7807,53.8176,26738.0
2021-12-28 11:00:00,58.31,58.34,58.29,58.33,32921.0,53.8084,53.8361,53.79,53.8269,32921.0
2021-12-28 11:10:00,58.33,58.36,58.3,58.3,27701.0,53.8269,53.8546,53.7992,53.7992,27701.0
2021-12-28 11:20:00,58.3,58.34,58.27,58.33,31731.0,53.7992,53.8361,53.7715,53.8269,31731.0
2021-12-28 11:30:00,58.33,58.33,58.21,58.22,55505.0,53.8269,53.8269,53.7161,53.7254,55505.0
2021-12-28 11:40:00,58.22,58.24,58.16,58.18,42224.0,53.7254,53.7438,53.67,53.6885,42224.0
2021-12-28 11:50:00,58.18,58.18,58.11,58.12,19493.0,53.6885,53.6885,53.6239,53.6331,19493.0
2021-12-28 12:00:00,58.12,58.12,58.06,58.08,16802.0,53.6331,53.6331,53.5777,53.5962,16802.0
2021-12-28 12:10:00,58.09,58.12,58.08,58.12,18385.0,53.6054,53.6331,53.5962,53.6331,18385.0
2021-12-28 12:20:00,58.14,58.2,58.13,58.17,34148.0,53.6515,53.7069,53.6423,53.6792,34148.0
2021-12-28 12:30:00,58.17,58.19,58.07,58.09,22052.0,53.6792,53.6977,53.5869,53.6054,22052.0
2021-12-28 12:40:00,58.09,58.12,58.08,58.09,20971.0,53.6054,53.6331,53.5962,53.6054,20971.0
2021-12-28 12:50:00,58.09,58.1,58.07,58.09,8199.0,53.6054,53.6146,53.5869,53.6054,8199.0
2021-12-28 13:00:00,58.09,58.15,58.09,58.13,26279.0,53.6054,53.6608,53.6054,53.6423,26279.0
2021-12-28 13:10:00,58.13,58.14,58.09,58.12,22644.0,53.6423,53.6515,53.6054,53.6331,22644.0
2021-12-28 13:20:00,58.12,58.14,58.1,58.14,28446.0,53.6331,53.6515,53.6146,53.6515,28446.0
2021-12-28 13:30:00,58.13,58.13,58.1,58.11,9395.0,53.6423,53.6423,53.6146,53.6239,9395.0
2021-12-28 13:40:00,58.11,58.13,58.08,58.1,36564.0,53.6239,53.6423,53.5962,53.6146,36564.0
2021-12-28 13:50:00,58.11,58.18,58.1,58.17,28863.0,53.6239,53.6885,53.6146,53.6792,28863.0
2021-12-28 14:00:00,58.16,58.17,58.12,58.13,23941.0,53.67,53.6792,53.6331,53.6423,23941.0
2021-12-28 14:10:00,58.14,58.14,58.1,58.11,18625.0,53.6515,53.6515,53.6146,53.6239,18625.0
2021-12-28 14:20:00,58.11,58.19,58.1,58.17,26152.0,53.6239,53.6977,53.6146,53.6792,26152.0
2021-12-28 14:30:00,58.17,58.24,58.16,58.23,51227.0,53.6792,53.7438,53.67,53.7346,51227.0
2021-12-28 14:40:00,58.23,58.3,58.22,58.28,51186.0,53.7346,53.7992,53.7254,53.7807,51186.0
2021-12-28 14:50:00,58.29,58.33,58.27,58.32,38244.0,53.79,53.8269,53.7715,53.8176,38244.0
2021-12-28 15:00:00,58.32,58.36,58.3,58.35,72047.0,53.8176,53.8546,53.7992,53.8453,72047.0
2021-12-28 15:10:00,58.35,58.37,58.33,58.34,52953.0,53.8453,53.8638,53.8269,53.8361,52953.0
2021-12-28 15:20:00,58.34,58.34,58.24,58.32,42639.0,53.8361,53.8361,53.7438,53.8176,42639.0
2021-12-28 15:30:00,58.31,58.34,58.28,58.32,33818.0,53.8084,53.8361,53.7807,53.8176,33818.0
2021-12-28 15:40:00,58.32,58.36,58.31,58.36,65063.0,53.8176,53.8546,53.8084,53.8546,65063.0
2021-12-28 15:50:00,58.35,58.36,58.29,58.35,191168.0,53.8453,53.8546,53.79,53.8453,191168.0
2021-12-29 09:30:00,58.46,58.64,58.43,58.5,128055.0,53.9468,54.1129,53.9192,53.9837,128055.0
2021-12-29 09:40:00,58.5,58.64,58.48,58.6,63595.0,53.9837,54.1129,53.9653,54.076,63595.0
2021-12-29 09:50:00,58.61,58.64,58.57,58.6,65975.0,54.0853,54.1129,54.0483,54.076,65975.0
2021-12-29 10:00:00,58.59,58.62,58.54,58.6,61903.0,54.0668,54.0945,54.0207,54.076,61903.0
2021-12-29 10:10:00,58.6,58.61,58.45,58.6,97819.0,54.076,54.0853,53.9376,54.076,97819.0
2021-12-29 10:20:00,58.6,58.69,58.56,58.58,118778.0,54.076,54.1591,54.0391,54.0576,118778.0
2021-12-29 10:30:00,58.56,58.59,58.47,58.48,125755.0,54.0391,54.0668,53.9561,53.9653,125755.0
2021-12-29 10:40:00,58.49,58.62,58.48,58.56,186367.0,53.9745,54.0945,53.9653,54.0391,186367.0
2021-12-29 10:50:00,58.55,58.56,58.47,58.49,78823.0,54.0299,54.0391,53.9561,53.9745,78823.0
2021-12-29 11:00:00,58.49,58.56,58.44,58.49,140273.0,53.9745,54.0391,53.9284,53.9745,140273.0
2021-12-29 11:10:00,58.49,58.49,58.37,58.41,46555.0,53.9745,53.9745,53.8638,53.9007,46555.0
2021-12-29 11:20:00,58.41,58.48,58.36,58.37,123978.0,53.9007,53.9653,53.8546,53.8638,123978.0
2021-12-29 11:30:00,58.38,58.47,58.37,58.42,100346.0,53.873,53.9561,53.8638,53.9099,100346.0
2021-12-29 11:40:00,58.42,58.43,58.31,58.41,40301.0,53.9099,53.9192,53.8084,53.9007,40301.0
2021-12-29 11:50:00,58.42,58.43,58.35,58.37,47718.0,53.9099,53.9192,53.8453,53.8638,47718.0
2021-12-29 12:00:00,58.38,58.39,58.35,58.36,15490.0,53.873,53.8822,53.8453,53.8546,15490.0
2021-12-29 12:10:00,58.37,58.4,58.36,58.36,23122.0,53.8638,53.8915,53.8546,53.8546,23122.0
2021-12-29 12:20:00,58.37,58.4,58.35,58.39,19911.0,53.8638,53.8915,53.8453,53.8822,19911.0
2021-12-29 12:30:00,58.39,58.45,58.38,58.44,14754.0,53.8822,53.9376,53.873,53.9284,14754.0
2021-12-29 12:40:00,58.43,58.47,58.43,58.47,20504.0,53.9192,53.9561,53.9192,53.9561,20504.0
2021-12-29 12:50:00,58.47,58.5,58.45,58.5,15365.0,53.9561,53.9837,53.9376,53.9837,15365.0
2021-12-29 13:00:00,58.5,58.56,58.49,58.56,22377.0,53.9837,54.0391,53.9745,54.0391,22377.0
2021-12-29 13:10:00,58.56,58.58,58.53,58.53,32267.0,54.0391,54.0576,54.0114,54.0114,32267.0
2021-12-29 13:20:00,58.53,58.56,58.51,58.55,14140.0,54.0114,54.0391,53.993,54.0299,14140.0
2021-12-29 13:30:00,58.55,58.56,58.51,58.53,13062.0,54.0299,54.0391,53.993,54.0114,13062.0
2021-12-29 13:40:00,58.53,58.55,58.52,58.55,15644.0,54.0114,54.0299,54.0022,54.0299,15644.0
2021-12-29 13:50:00,58.55,58.59,58.53,58.57,33843.0,54.0299,54.0668,54.0114,54.0483,33843.0
2021-12-29 14:00:00,58.56,58.67,58.56,58.67,16990.0,54.0391,54.1406,54.0391,54.1406,16990.0
2021-12-29 14:10:00,58.67,58.68,58.63,58.64,22258.0,54.1406,54.1499,54.1037,54.1129,22258.0
2021-12-29 14:20:00,58.63,58.65,58.62,58.64,17198.0,54.1037,54.1222,54.0945,54.1129,17198.0
2021-12-29 14:30:00,58.64,58.66,58.61,58.63,23339.0,54.1129,54.1314,54.0853,54.1037,23339.0
2021-12-29 14:40:00,58.62,58.66,58.61,58.65,19140.0,54.0945,54.1314,54.0853,54.1222,19140.0
2021-12-29 14:50:00,58.65,58.65,58.62,58.64,16906.0,54.1222,54.1222,54.0945,54.1129,16906.0
2021-12-29 15:00:00,58.63,58.68,58.63,58.68,24811.0,54.1037,54.1499,54.1037,54.1499,24811.0
2021-12-29 15:10:00,58.68,58.69,58.63,58.64,49104.0,54.1499,54.1591,54.1037,54.1129,49104.0
2021-12-29 15:20:00,58.64,58.68,58.63,58.64,30154.0,54.1129,54.1499,54.1037,54.1129,30154.0
2021-12-29 15:30:00,58.64,58.67,58.6,58.61,52597.0,54.1129,54.1406,54.076,54.0853,52597.0
2021-12-29 15:40:00,58.61,58.67,58.6,58.66,38206.0,54.0853,54.1406,54.076,54.1314,38206.0
2021-12-29 15:50:00,58.66,58.67,58.59,58.65,126368.0,54.1314,54.1406,54.0668,54.1222,126368.0
2021-12-30 09:30:00,58.48,58.86,58.48,58.84,183969.0,53.9653,54.316,53.9653,54.2975,183969.0
2021-12-30 09:40:00,58.83,58.88,58.79,58.79,102588.0,54.2883,54.3344,54.2514,54.2514,102588.0
2021-12-30 09:50:00,58.79,58.83,58.71,58.71,67745.0,54.2514,54.2883,54.1775,54.1775,67745.0
2021-12-30 10:00:00,58.73,58.77,58.66,58.66,39165.0,54.196,54.2329,54.1314,54.1314,39165.0
2021-12-30 10:10:00,58.66,58.66,58.61,58.63,96330.0,54.1314,54.1314,54.0853,54.1037,96330.0
2021-12-30 10:20:00,58.64,58.7,58.57,58.68,66782.0,54.1129,54.1683,54.0483,54.1499,66782.0
2021-12-30 10:30:00,58.69,58.73,58.67,58.69,46314.0,54.1591,54.196,54.1406,54.1591,46314.0
2021-12-30 10:40:00,58.69,58.75,58.66,58.67,62411.0,54.1591,54.2144,54.1314,54.1406,62411.0
2021-12-30 10:50:00,58.67,58.75,58.67,58.69,22926.0,54.1406,54.2144,54.1406,54.1591,22926.0
2021-12-30 11:00:00,58.7,58.72,58.63,58.65,23688.0,54.1683,54.1868,54.1037,54.1222,23688.0
2021-12-30 11:10:00,58.65,58.75,58.64,58.72,39259.0,54.1222,54.2144,54.1129,54.1868,39259.0
2021-12-30 11:20:00,58.71,58.71,58.6,58.62,58483.0,54.1775,54.1775,54.076,54.0945,58483.0
2021-12-30 11:30:00,58.63,58.73,58.56,58.65,85587.0,54.1037,54.196,54.0391,54.1222,85587.0
2021-12-30 11:40:00,58.64,58.65,58.59,58.6,25020.0,54.1129,54.1222,54.0668,54.076,25020.0
2021-12-30 11:50:00,58.59,58.6,58.48,58.48,16781.0,54.0668,54.076,53.9653,53.9653,16781.0
2021-12-30 12:00:00,58.48,58.48,58.34,58.39,22138.0,53.9653,53.9653,53.8361,53.8822,22138.0
2021-12-30 12:10:00,58.39,58.41,58.35,58.41,33454.0,53.8822,53.9007,53.8453,53.9007,33454.0
2021-12-30 12:20:00,58.41,58.47,58.4,58.44,22930.0,53.9007,53.9561,53.8915,53.9284,22930.0
2021-12-30 12:30:00,58.43,58.51,58.43,58.48,29408.0,53.9192,53.993,53.9192,53.9653,29408.0
2021-12-30 12:40:00,58.49,58.52,58.43,58.47,50707.0,53.9745,54.0022,53.9192,53.9561,50707.0
2021-12-30 12:50:00,58.47,58.47,58.41,58.41,17995.0,53.9561,53.9561,53.9007,53.9007,17995.0
2021-12-30 13:00:00,58.41,58.42,58.39,58.39,12941.0,53.9007,53.9099,53.8822,53.8822,12941.0
2021-12-30 13:10:00,58.4,58.4,58.35,58.35,19048.0,53.8915,53.8915,53.8453,53.8453,19048.0
2021-12-30 13:20:00,58.35,58.4,58.34,58.4,20098.0,53.8453,53.8915,53.8361,53.8915,20098.0
2021-12-30 13:30:00,58.4,58.42,58.38,58.4,29784.0,53.8915,53.9099,53.873,53.8915,29784.0
2021-12-30 13:40:00,58.41,58.45,58.4,58.43,20859.0,53.9007,53.9376,53.8915,53.9192,20859.0
2021-12-30 13:50:00,58.42,58.47,58.42,58.46,16272.0,53.9099,53.9561,53.9099,53.9468,16272.0
2021-12-30 14:00:00,58.44,58.46,58.43,58.44,27017.0,53.9284,53.9468,53.9192,53.9284,27017.0
2021-12-30 14:10:00,58.45,58.47,58.44,58.46,25855.0,53.9376,53.9561,53.9284,53.9468,25855.0
2021-12-30 14:20:00,58.47,58.47,58.4,58.42,21674.0,53.9561,53.9561,53.8915,53.9099,21674.0
2021-12-30 14:30:00,58.42,58.43,58.39,58.43,13187.0,53.9099,53.9192,53.8822,53.9192,13187.0
2021-12-30 14:40:00,58.43,58.46,58.42,58.44,20212.0,53.9192,53.9468,53.9099,53.9284,20212.0
2021-12-30 14:50:00,58.45,58.48,58.45,58.45,8923.0,53.9376,53.9653,53.9376,53.9376,8923.0
2021-12-30 15:00:00,58.46,58.49,58.42,58.47,19788.0,53.9468,53.9745,53.9099,53.9561,19788.0
2021-12-30 15:10:00,58.48,58.53,58.46,58.53,29378.0,53.9653,54.0114,53.9468,54.0114,29378.0
2021-12-30 15:20:00,58.53,58.54,58.49,58.51,32473.0,54.0114,54.0207,53.9745,53.993,32473.0
2021-12-30 15:30:00,58.51,58.53,58.47,58.5,30918.0,53.993,54.0114,53.9561,53.9837,30918.0
2021-12-30 15:40:00,58.5,58.51,58.45,58.47,44922.0,53.9837,53.993,53.9376,53.9561,44922.0
2021-12-30 15:50:00,58.46,58.52,58.42,58.48,126281.0,53.9468,54.0022,53.9099,53.9653,126281.0
2021-12-31 09:30:00,58.38,58.68,58.35,58.59,68526.0,53.873,54.1499,53.8453,54.0668,68526.0
2021-12-31 09:40:00,58.6,58.66,58.53,58.58,69772.0,54.076,54.1314,54.0114,54.0576,69772.0
2021-12-31 09:50:00,58.58,58.7,58.53,58.55,50823.0,54.0576,54.1683,54.0114,54.0299,50823.0
2021-12-31 10:00:00,58.56,58.61,58.42,58.44,30479.0,54.0391,54.0853,53.9099,53.9284,30479.0
2021-12-31 10:10:00,58.44,58.58,58.43,58.58,36003.0,53.9284,54.0576,53.9192,54.0576,36003.0
2021-12-31 10:20:00,58.58,58.6,58.47,58.53,29764.0,54.0576,54.076,53.9561,54.0114,29764.0
2021-12-31 10:30:00,58.53,58.54,58.4,58.43,16812.0,54.0114,54.0207,53.8915,53.9192,16812.0
2021-12-31 10:40:00,58.43,58.52,58.42,58.48,20152.0,53.9192,54.0022,53.9099,53.9653,20152.0
2021-12-31 10:50:00,58.47,58.61,58.45,58.55,34001.0,53.9561,54.0853,53.9376,54.0299,34001.0
2021-12-31 11:00:00,58.56,58.6,58.55,58.56,16814.0,54.0391,54.076,54.0299,54.0391,16814.0
2021-12-31 11:10:00,58.55,58.61,58.55,58.55,16078.0,54.0299,54.0853,54.0299,54.0299,16078.0
2021-12-31 11:20:00,58.56,58.56,58.45,58.46,20753.0,54.0391,54.0391,53.9376,53.9468,20753.0
2021-12-31 11:30:00,58.46,58.51,58.46,58.46,8407.0,53.9468,53.993,53.9468,53.9468,8407.0
2021-12-31 11:40:00,58.47,58.52,58.46,58.48,5152.0,53.9561,54.0022,53.9468,53.9653,5152.0
2021-12-31 11:50:00,58.48,58.51,58.46,58.48,10345.0,53.9653,53.993,53.9468,53.9653,10345.0
2021-12-31 12:00:00,58.49,58.52,58.47,58.48,13982.0,53.9745,54.0022,53.9561,53.9653,13982.0
2021-12-31 12:10:00,58.47,58.49,58.44,58.44,17288.0,53.9561,53.9745,53.9284,53.9284,17288.0
2021-12-31 12:20:00,58.45,58.45,58.41,58.42,6111.0,53.9376,53.9376,53.9007,53.9099,6111.0
2021-12-31 12:30:00,58.42,58.47,58.42,58.47,13690.0,53.9099,53.9561,53.9099,53.9561,13690.0
2021-12-31 12:40:00,58.47,58.5,58.45,58.46,15356.0,53.9561,53.9837,53.9376,53.9468,15356.0
2021-12-31 12:50:00,58.45,58.46,58.43,58.46,5697.0,53.9376,53.9468,53.9192,53.9468,5697.0
2021-12-31 13:00:00,58.46,58.5,58.45,58.46,12857.0,53.9468,53.9837,53.9376,53.9468,12857.0
2021-12-31 13:10:00,58.44,58.45,58.42,58.43,5553.0,53.9284,53.9376,53.9099,53.9192,5553.0
2021-12-31 13:20:00,58.44,58.45,58.39,58.43,22454.0,53.9284,53.9376,53.8822,53.9192,22454.0
2021-12-31 13:30:00,58.43,58.45,58.4,58.41,10164.0,53.9192,53.9376,53.8915,53.9007,10164.0
2021-12-31 13:40:00,58.42,58.42,58.38,58.4,18635.0,53.9099,53.9099,53.873,53.8915,18635.0
2021-12-31 13:50:00,58.39,58.4,58.37,58.39,14266.0,53.8822,53.8915,53.8638,53.8822,14266.0
2021-12-31 14:00:00,58.39,58.46,58.38,58.44,16086.0,53.8822,53.9468,53.873,53.9284,16086.0
2021-12-31 14:10:00,58.44,58.44,58.39,58.41,22506.0,53.9284,53.9284,53.8822,53.9007,22506.0
2021-12-31 14:20:00,58.41,58.45,58.4,58.45,11512.0,53.9007,53.9376,53.8915,53.9376,11512.0
2021-12-31 14:30:00,58.45,58.48,58.43,58.44,12624.0,53.9376,53.9653,53.9192,53.9284,12624.0
2021-12-31 14:40:00,58.45,58.5,58.45,58.47,23905.0,53.9376,53.9837,53.9376,53.9561,23905.0
2021-12-31 14:50:00,58.48,58.48,58.44,58.46,13331.0,53.9653,53.9653,53.9284,53.9468,13331.0
2021-12-31 15:00:00,58.46,58.51,58.45,58.46,27855.0,53.9468,53.993,53.9376,53.9468,27855.0
2021-12-31 15:10:00,58.46,58.46,58.38,58.39,18365.0,53.9468,53.9468,53.873,53.8822,18365.0
2021-12-31 15:20:00,58.38,58.39,58.37,58.38,30795.0,53.873,53.8822,53.8638,53.873,30795.0
2021-12-31 15:30:00,58.38,58.39,58.32,58.33,27786.0,53.873,53.8822,53.8176,53.8269,27786.0
2021-12-31 15:40:00,58.33,58.4,58.33,58.36,39070.0,53.8269,53.8915,53.8269,53.8546,39070.0
2021-12-31 15:50:00,58.35,58.35,58.21,58.24,153753.0,53.8453,53.8453,53.7161,53.7438,153753.0
2022-01-03 09:30:00,58.27,58.3,57.9,57.9,150612.0,53.7715,53.7992,53.4301,53.4301,150612.0
2022-01-03 09:40:00,57.91,57.95,57.75,57.79,96707.0,53.4393,53.4762,53.2916,53.3286,96707.0
2022-01-03 09:50:00,57.8,57.92,57.75,57.82,95198.0,53.3378,53.4485,53.2916,53.3562,95198.0
2022-01-03 10:00:00,57.83,57.99,57.83,57.99,78964.0,53.3655,53.5131,53.3655,53.5131,78964.0
2022-01-03 10:10:00,58.0,58.12,57.99,58.05,80677.0,53.5223,53.6331,53.5131,53.5685,80677.0
2022-01-03 10:20:00,58.04,58.11,58.02,58.04,55846.0,53.5593,53.6239,53.5408,53.5593,55846.0
2022-01-03 10:30:00,58.03,58.03,57.94,58.0,50136.0,53.55,53.55,53.467,53.5223,50136.0
2022-01-03 10:40:00,58.0,58.02,57.93,58.02,26694.0,53.5223,53.5408,53.4578,53.5408,26694.0
2022-01-03 10:50:00,58.01,58.14,58.0,58.12,69490.0,53.5316,53.6515,53.5223,53.6331,69490.0
2022-01-03 11:00:00,58.12,58.12,58.0,58.02,38970.0,53.6331,53.6331,53.5223,53.5408,38970.0
2022-01-03 11:10:00,58.03,58.08,57.96,58.03,48202.0,53.55,53.5962,53.4854,53.55,48202.0
2022-01-03 11:20:00,58.02,58.1,58.0,58.09,25909.0,53.5408,53.6146,53.5223,53.6054,25909.0
2022-01-03 11:30:00,58.1,58.11,57.93,58.0,46988.0,53.6146,53.6239,53.4578,53.5223,46988.0
2022-01-03 11:40:00,58.0,58.0,57.9,57.94,27580.0,53.5223,53.5223,53.4301,53.467,27580.0
2022-01-03 11:50:00,57.93,57.94,57.83,57.85,152218.0,53.4578,53.467,53.3655,53.3839,152218.0
2022-01-03 12:00:00,57.85,57.92,57.83,57.9,88167.0,53.3839,53.4485,53.3655,53.4301,88167.0
2022-01-03 12:10:00,57.89,57.94,57.88,57.9,50214.0,53.4208,53.467,53.4116,53.4301,50214.0
2022-01-03 12:20:00,57.9,57.96,57.87,57.93,115834.0,53.4301,53.4854,53.4024,53.4578,115834.0
2022-01-03 12:30:00,57.93,57.96,57.92,57.95,24947.0,53.4578,53.4854,53.4485,53.4762,24947.0
2022-01-03 12:40:00,57.95,57.95,57.87,57.87,62357.0,53.4762,53.4762,53.4024,53.4024,62357.0
2022-01-03 12:50:00,57.88,57.91,57.78,57.84,36426.0,53.4116,53.4393,53.3193,53.3747,36426.0
2022-01-03 13:00:00,57.84,57.93,57.83,57.91,39383.0,53.3747,53.4578,53.3655,53.4393,39383.0
2022-01-03 13:10:00,57.91,57.92,57.87,57.92,95495.0,53.4393,53.4485,53.4024,53.4485,95495.0
2022-01-03 13:20:00,57.92,57.96,57.89,57.92,70127.0,53.4485,53.4854,53.4208,53.4485,70127.0
2022-01-03 13:30:00,57.93,57.94,57.89,57.91,35371.0,53.4578,53.467,53.4208,53.4393,35371.0
2022-01-03 13:40:00,57.92,57.94,57.88,57.93,44751.0,53.4485,53.467,53.4116,53.4578,44751.0
2022-01-03 13:50:00,57.93,57.95,57.91,57.94,43684.0,53.4578,53.4762,53.4393,53.467,43684.0
2022-01-03 14:00:00,57.94,58.02,57.92,58.02,49072.0,53.467,53.5408,53.4485,53.5408,49072.0
2022-01-03 14:10:00,58.03,58.13,57.99,58.02,95198.0,53.55,53.6423,53.5131,53.5408,95198.0
2022-01-03 14:20:00,58.02,58.13,57.98,58.13,40389.0,53.5408,53.6423,53.5039,53.6423,40389.0
2022-01-03 14:30:00,58.13,58.14,58.0,58.05,131564.0,53.6423,53.6515,53.5223,53.5685,131564.0
2022-01-03 14:40:00,58.05,58.2,58.02,58.17,68258.0,53.5685,53.7069,53.5408,53.6792,68258.0
2022-01-03 14:50:00,58.17,58.26,58.16,58.25,46840.0,53.6792,53.7623,53.67,53.753,46840.0
2022-01-03 15:00:00,58.23,58.26,58.21,58.26,95877.0,53.7346,53.7623,53.7161,53.7623,95877.0
2022-01-03 15:10:00,58.26,58.29,58.23,58.26,41023.0,53.7623,53.79,53.7346,53.7623,41023.0
2022-01-03 15:20:00,58.26,58.28,58.2,58.22,44721.0,53.7623,53.7807,53.7069,53.7254,44721.0
2022-01-03 15:30:00,58.22,58.28,58.2,58.23,48956.0,53.7254,53.7807,53.7069,53.7346,48956.0
2022-01-03 15:40:00,58.24,58.29,58.21,58.29,87549.0,53.7438,53.79,53.7161,53.79,87549.0
2022-01-03 15:50:00,58.29,58.37,58.24,58.3,211762.0,53.79,53.8638,53.7438,53.7992,211762.0
2022-01-04 09:30:00,57.16,57.56,57.11,57.42,287550.0,52.7472,53.1163,52.7011,52.9871,287550.0
2022-01-04 09:40:00,57.42,57.45,57.28,57.3,139051.0,52.9871,53.0148,52.8579,52.8764,139051.0
2022-01-04 09:50:00,57.3,57.49,57.28,57.41,77118.0,52.8764,53.0517,52.8579,52.9779,77118.0
2022-01-04 10:00:00,57.41,57.45,57.23,57.35,75597.0,52.9779,53.0148,52.8118,52.9225,75597.0
2022-01-04 10:10:00,57.34,57.48,57.28,57.46,65752.0,52.9133,53.0425,52.8579,53.024,65752.0
2022-01-04 10:20:00,57.45,57.49,57.37,57.45,151409.0,53.0148,53.0517,52.941,53.0148,151409.0
2022-01-04 10:30:00,57.45,57.46,57.27,57.44,135805.0,53.0148,53.024,52.8487,53.0056,135805.0
2022-01-04 10:40:00,57.44,57.47,57.34,57.47,102199.0,53.0056,53.0333,52.9133,53.0333,102199.0
2022-01-04 10:50:00,57.48,57.56,57.46,57.55,127412.0,53.0425,53.1163,53.024,53.1071,127412.0
2022-01-04 11:00:00,57.56,57.57,57.46,57.55,137576.0,53.1163,53.1255,53.024,53.1071,137576.0
2022-01-04 11:10:00,57.54,57.62,57.4,57.41,91494.0,53.0979,53.1717,52.9687,52.9779,91494.0
2022-01-04 11:20:00,57.41,57.44,57.28,57.34,95729.0,52.9779,53.0056,52.8579,52.9133,95729.0
2022-01-04 11:30:00,57.34,57.5,57.28,57.43,213325.0,52.9133,53.0609,52.8579,52.9964,213325.0
2022-01-04 11:40:00,57.43,57.54,57.41,57.54,39978.0,52.9964,53.0979,52.9779,53.0979,39978.0
2022-01-04 11:50:00,57.53,57.6,57.52,57.55,54261.0,53.0886,53.1532,53.0794,53.1071,54261.0
2022-01-04 12:00:00,57.56,57.7,57.53,57.58,79005.0,53.1163,53.2455,53.0886,53.1348,79005.0
2022-01-04 12:10:00,57.61,57.7,57.6,57.68,84862.0,53.1625,53.2455,53.1532,53.2271,84862.0
2022-01-04 12:20:00,57.67,57.7,57.57,57.61,191859.0,53.2178,53.2455,53.1255,53.1625,191859.0
2022-01-04 12:30:00,57.62,57.62,57.53,57.59,54752.0,53.1717,53.1717,53.0886,53.144,54752.0
2022-01-04 12:40:00,57.59,57.6,57.5,57.5,42451.0,53.144,53.1532,53.0609,53.0609,42451.0
2022-01-04 12:50:00,57.48,57.52,57.46,57.47,35564.0,53.0425,53.0794,53.024,53.0333,35564.0
2022-01-04 13:00:00,57.47,57.49,57.37,57.4,69337.0,53.0333,53.0517,52.941,52.9687,69337.0
2022-01-04 13:10:00,57.39,57.39,57.17,57.17,74220.0,52.9594,52.9594,52.7564,52.7564,74220.0
2022-01-04 13:20:00,57.18,57.21,57.09,57.11,88904.0,52.7657,52.7933,52.6826,52.7011,88904.0
2022-01-04 13:30:00,57.11,57.25,57.07,57.22,76335.0,52.7011,52.8302,52.6641,52.8026,76335.0
2022-01-04 13:40:00,57.2,57.28,57.11,57.27,69481.0,52.7841,52.8579,52.7011,52.8487,69481.0
2022-01-04 13:50:00,57.27,57.27,57.22,57.26,36949.0,52.8487,52.8487,52.8026,52.8395,36949.0
2022-01-04 14:00:00,57.27,57.39,57.26,57.35,69748.0,52.8487,52.9594,52.8395,52.9225,69748.0
2022-01-04 14:10:00,57.36,57.37,57.3,57.34,37930.0,52.9318,52.941,52.8764,52.9133,37930.0
2022-01-04 14:20:00,57.35,57.39,57.34,57.38,63122.0,52.9225,52.9594,52.9133,52.9502,63122.0
2022-01-04 14:30:00,57.38,57.41,57.28,57.32,62886.0,52.9502,52.9779,52.8579,52.8948,62886.0
2022-01-04 14:40:00,57.31,57.35,57.28,57.3,51013.0,52.8856,52.9225,52.8579,52.8764,51013.0
2022-01-04 14:50:00,57.3,57.35,57.28,57.33,66019.0,52.8764,52.9225,52.8579,52.9041,66019.0
2022-01-04 15:00:00,57.34,57.36,57.31,57.36,52595.0,52.9133,52.9318,52.8856,52.9318,52595.0
2022-01-04 15:10:00,57.36,57.39,57.33,57.35,60642.0,52.9318,52.9594,52.9041,52.9225,60642.0
2022-01-04 15:20:00,57.34,57.37,57.32,57.36,64920.0,52.9133,52.941,52.8948,52.9318,64920.0
2022-01-04 15:30:00,57.36,57.4,57.32,57.39,67600.0,52.9318,52.9687,52.8948,52.9594,67600.0
2022-01-04 15:40:00,57.39,57.44,57.37,57.41,117048.0,52.9594,53.0056,52.941,52.9779,117048.0
2022-01-04 15:50:00,57.42,57.43,57.26,57.26,235945.0,52.9871,52.9964,52.8395,52.8395,235945.0
2022-01-05 09:30:00,57.25,57.6,57.19,57.43,198393.0,52.8302,53.1532,52.7749,52.9964,198393.0
2022-01-05 09:40:00,57.42,57.54,57.41,57.44,98786.0,52.9871,53.0979,52.9779,53.0056,98786.0
2022-01-05 09:50:00,57.44,57.57,57.43,57.52,97570.0,53.0056,53.1255,52.9964,53.0794,97570.0
2022-01-05 10:00:00,57.51,57.65,57.48,57.51,60558.0,53.0702,53.1994,53.0425,53.0702,60558.0
2022-01-05 10:10:00,57.51,57.67,57.49,57.65,48679.0,53.0702,53.2178,53.0517,53.1994,48679.0
2022-01-05 10:20:00,57.64,57.65,57.54,57.56,127593.0,53.1901,53.1994,53.0979,53.1163,127593.0
2022-01-05 10:30:00,57.56,57.59,57.48,57.56,54516.0,53.1163,53.144,53.0425,53.1163,54516.0
2022-01-05 10:40:00,57.55,57.62,57.54,57.56,124904.0,53.1071,53.1717,53.0979,53.1163,124904.0
2022-01-05 10:50:00,57.56,57.64,57.48,57.48,100878.0,53.1163,53.1901,53.0425,53.0425,100878.0
2022-01-05 11:00:00,57.48,57.54,57.46,57.51,27638.0,53.0425,53.0979,53.024,53.0702,27638.0
2022-01-05 11:10:00,57.51,57.52,57.45,57.52,71957.0,53.0702,53.0794,53.0148,53.0794,71957.0
2022-01-05 11:20:00,57.51,57.55,57.47,57.51,46214.0,53.0702,53.1071,53.0333,53.0702,46214.0
2022-01-05 11:30:00,57.51,57.57,57.46,57.53,72219.0,53.0702,53.1255,53.024,53.0886,72219.0
2022-01-05 11:40:00,57.54,57.59,57.46,57.47,41710.0,53.0979,53.144,53.024,53.0333,41710.0
2022-01-05 11:50:00,57.47,57.49,57.38,57.4,33855.0,53.0333,53.0517,52.9502,52.9687,33855.0
2022-01-05 12:00:00,57.4,57.42,57.36,57.42,19520.0,52.9687,52.9871,52.9318,52.9871,19520.0
2022-01-05 12:10:00,57.42,57.52,57.41,57.52,16825.0,52.9871,53.0794,52.9779,53.0794,16825.0
2022-01-05 12:20:00,57.51,57.68,57.51,57.66,51675.0,53.0702,53.2271,53.0702,53.2086,51675.0
2022-01-05 12:30:00,57.66,57.73,57.62,57.66,155097.0,53.2086,53.2732,53.1717,53.2086,155097.0
2022-01-05 12:40:00,57.65,57.7,57.58,57.6,99415.0,53.1994,53.2455,53.1348,53.1532,99415.0
2022-01-05 12:50:00,57.6,57.63,57.55,57.61,64157.0,53.1532,53.1809,53.1071,53.1625,64157.0
2022-01-05 13:00:00,57.6,57.68,57.6,57.63,77078.0,53.1532,53.2271,53.1532,53.1809,77078.0
2022-01-05 13:10:00,57.63,57.69,57.6,57.62,54137.0,53.1809,53.2363,53.1532,53.1717,54137.0
2022-01-05 13:20:00,57.61,57.62,57.57,57.62,34490.0,53.1625,53.1717,53.1255,53.1717,34490.0
2022-01-05 13:30:00,57.61,57.67,57.59,57.64,40273.0,53.1625,53.2178,53.144,53.1901,40273.0
2022-01-05 13:40:00,57.64,57.72,57.64,57.69,40437.0,53.1901,53.264,53.1901,53.2363,40437.0
2022-01-05 13:50:00,57.7,57.71,57.63,57.65,16857.0,53.2455,53.2547,53.1809,53.1994,16857.0
2022-01-05 14:00:00,57.63,57.71,57.49,57.52,78585.0,53.1809,53.2547,53.0517,53.0794,78585.0
2022-01-05 14:10:00,57.52,57.52,57.36,57.38,71677.0,53.0794,53.0794,52.9318,52.9502,71677.0
2022-01-05 14:20:00,57.38,57.44,57.38,57.4,42405.0,52.9502,53.0056,52.9502,52.9687,42405.0
2022-01-05 14:30:00,57.41,57.43,57.3,57.33,65547.0,52.9779,52.9964,52.8764,52.9041,65547.0
2022-01-05 14:40:00,57.33,57.33,57.23,57.27,33255.0,52.9041,52.9041,52.8118,52.8487,33255.0
2022-01-05 14:50:00,57.27,57.32,57.24,57.27,31857.0,52.8487,52.8948,52.821,52.8487,31857.0
2022-01-05 15:00:00,57.27,57.27,57.12,57.17,38238.0,52.8487,52.8487,52.7103,52.7564,38238.0
2022-01-05 15:10:00,57.16,57.2,57.08,57.1,79410.0,52.7472,52.7841,52.6734,52.6918,79410.0
2022-01-05 15:20:00,57.11,57.14,57.07,57.08,57994.0,52.7011,52.7287,52.6641,52.6734,57994.0
2022-01-05 15:30:00,57.08,57.31,57.0,57.13,233931.0,52.6734,52.8856,52.5995,52.7195,233931.0
2022-01-05 15:40:00,57.13,57.17,57.0,57.0,76265.0,52.7195,52.7564,52.5995,52.5995,76265.0
2022-01-05 15:50:00,57.0,57.03,56.85,56.86,300331.0,52.5995,52.6272,52.4611,52.4704,300331.0
2022-01-06 09:30:00,56.81,56.99,56.62,56.89,252959.0,52.4242,52.5903,52.2489,52.498,252959.0
2022-01-06 09:40:00,56.88,56.88,56.65,56.67,266514.0,52.4888,52.4888,52.2766,52.295,266514.0
2022-01-06 09:50:00,56.66,56.71,56.52,56.54,111971.0,52.2858,52.3319,52.1566,52.1751,111971.0
2022-01-06 10:00:00,56.55,56.57,56.29,56.3,191141.0,52.1843,52.2027,51.9444,51.9536,191141.0
2022-01-06 10:10:00,56.3,56.34,56.23,56.28,179421.0,51.9536,51.9905,51.889,51.9351,179421.0
2022-01-06 10:20:00,56.28,56.3,56.11,56.13,334922.0,51.9351,51.9536,51.7783,51.7967,334922.0
2022-01-06 10:30:00,56.13,56.37,56.1,56.35,209101.0,51.7967,52.0182,51.769,51.9997,209101.0
2022-01-06 10:40:00,56.36,56.37,56.22,56.3,119623.0,52.009,52.0182,51.8798,51.9536,119623.0
2022-01-06 10:50:00,56.3,56.45,56.26,56.37,132253.0,51.9536,52.092,51.9167,52.0182,132253.0
2022-01-06 11:00:00,56.38,56.45,56.3,56.42,77597.0,52.0274,52.092,51.9536,52.0643,77597.0
2022-01-06 11:10:00,56.42,56.52,56.41,56.46,106801.0,52.0643,52.1566,52.0551,52.1012,106801.0
2022-01-06 11:20:00,56.47,56.65,56.47,56.53,165992.0,52.1105,52.2766,52.1105,52.1658,165992.0
2022-01-06 11:30:00,56.54,56.73,56.54,56.67,157778.0,52.1751,52.3504,52.1751,52.295,157778.0
2022-01-06 11:40:00,56.66,56.8,56.65,56.7,62796.0,52.2858,52.415,52.2766,52.3227,62796.0
2022-01-06 11:50:00,56.7,56.82,56.69,56.82,29982.0,52.3227,52.4334,52.3135,52.4334,29982.0
2022-01-06 12:00:00,56.82,56.94,56.8,56.94,37213.0,52.4334,52.5442,52.415,52.5442,37213.0
2022-01-06 12:10:00,56.93,56.95,56.89,56.93,62017.0,52.535,52.5534,52.498,52.535,62017.0
2022-01-06 12:20:00,56.93,57.04,56.92,57.01,72166.0,52.535,52.6365,52.5257,52.6088,72166.0
2022-01-06 12:30:00,57.0,57.02,56.95,56.98,58068.0,52.5995,52.618,52.5534,52.5811,58068.0
2022-01-06 12:40:00,56.98,57.0,56.89,56.89,74482.0,52.5811,52.5995,52.498,52.498,74482.0
2022-01-06 12:50:00,56.89,56.92,56.86,56.9,79287.0,52.498,52.5257,52.4704,52.5073,79287.0
2022-01-06 13:00:00,56.9,56.93,56.88,56.89,51420.0,52.5073,52.535,52.4888,52.498,51420.0
2022-01-06 13:10:00,56.89,56.91,56.84,56.89,75669.0,52.498,52.5165,52.4519,52.498,75669.0
2022-01-06 13:20:00,56.89,56.89,56.8,56.83,173082.0,52.498,52.498,52.415,52.4427,173082.0
2022-01-06 13:30:00,56.83,56.87,56.78,56.78,57462.0,52.4427,52.4796,52.3965,52.3965,57462.0
2022-01-06 13:40:00,56.79,56.83,56.77,56.79,62099.0,52.4058,52.4427,52.3873,52.4058,62099.0
2022-01-06 13:50:00,56.78,56.81,56.73,56.79,73488.0,52.3965,52.4242,52.3504,52.4058,73488.0
2022-01-06 14:00:00,56.79,56.87,56.77,56.79,87849.0,52.4058,52.4796,52.3873,52.4058,87849.0
2022-01-06 14:10:00,56.79,56.85,56.77,56.78,59758.0,52.4058,52.4611,52.3873,52.3965,59758.0
2022-01-06 14:20:00,56.78,56.82,56.76,56.8,47754.0,52.3965,52.4334,52.3781,52.415,47754.0
2022-01-06 14:30:00,56.8,56.91,56.79,56.9,70303.0,52.415,52.5165,52.4058,52.5073,70303.0
2022-01-06 14:40:00,56.89,56.94,56.86,56.87,209845.0,52.498,52.5442,52.4704,52.4796,209845.0
2022-01-06 14:50:00,56.86,56.87,56.81,56.85,49806.0,52.4704,52.4796,52.4242,52.4611,49806.0
2022-01-06 15:00:00,56.85,56.88,56.81,56.87,100223.0,52.4611,52.4888,52.4242,52.4796,100223.0
2022-01-06 15:10:00,56.87,56.93,56.79,56.86,94383.0,52.4796,52.535,52.4058,52.4704,94383.0
2022-01-06 15:20:00,56.86,56.88,56.81,56.86,79504.0,52.4704,52.4888,52.4242,52.4704,79504.0
2022-01-06 15:30:00,56.86,56.88,56.79,56.8,94412.0,52.4704,52.4888,52.4058,52.415,94412.0
2022-01-06 15:40:00,56.8,56.86,56.77,56.78,164612.0,52.415,52.4704,52.3873,52.3965,164612.0
2022-01-06 15:50:00,56.77,56.77,56.63,56.65,406669.0,52.3873,52.3873,52.2581,52.2766,406669.0
2022-01-07 09:30:00,56.65,56.83,56.57,56.57,137345.0,52.2766,52.4427,52.2027,52.2027,137345.0
2022-01-07 09:40:00,56.58,56.8,56.53,56.8,106426.0,52.212,52.415,52.1658,52.415,106426.0
2022-01-07 09:50:00,56.8,56.88,56.74,56.83,134596.0,52.415,52.4888,52.3596,52.4427,134596.0
2022-01-07 10:00:00,56.83,56.85,56.7,56.83,114965.0,52.4427,52.4611,52.3227,52.4427,114965.0
2022-01-07 10:10:00,56.82,56.93,56.78,56.88,140992.0,52.4334,52.535,52.3965,52.4888,140992.0
2022-01-07 10:20:00,56.88,56.95,56.85,56.9,87723.0,52.4888,52.5534,52.4611,52.5073,87723.0
2022-01-07 10:30:00,56.9,56.93,56.86,56.9,91600.0,52.5073,52.535,52.4704,52.5073,91600.0
2022-01-07 10:40:00,56.91,56.96,56.85,56.95,133018.0,52.5165,52.5626,52.4611,52.5534,133018.0
2022-01-07 10:50:00,56.94,56.95,56.83,56.9,116413.0,52.5442,52.5534,52.4427,52.5073,116413.0
2022-01-07 11:00:00,56.9,56.96,56.87,56.96,166583.0,52.5073,52.5626,52.4796,52.5626,166583.0
2022-01-07 11:10:00,56.95,57.07,56.92,57.03,93836.0,52.5534,52.6641,52.5257,52.6272,93836.0
2022-01-07 11:20:00,57.01,57.15,56.99,57.13,76881.0,52.6088,52.738,52.5903,52.7195,76881.0
2022-01-07 11:30:00,57.12,57.31,57.09,57.23,176257.0,52.7103,52.8856,52.6826,52.8118,176257.0
2022-01-07 11:40:00,57.21,57.29,57.19,57.26,51920.0,52.7933,52.8672,52.7749,52.8395,51920.0
2022-01-07 11:50:00,57.27,57.36,57.27,57.33,44491.0,52.8487,52.9318,52.8487,52.9041,44491.0
2022-01-07 12:00:00,57.33,57.36,57.3,57.35,36161.0,52.9041,52.9318,52.8764,52.9225,36161.0
2022-01-07 12:10:00,57.35,57.42,57.32,57.34,67518.0,52.9225,52.9871,52.8948,52.9133,67518.0
2022-01-07 12:20:00,57.34,57.37,57.21,57.3,66978.0,52.9133,52.941,52.7933,52.8764,66978.0
2022-01-07 12:30:00,57.3,57.32,57.25,57.29,29925.0,52.8764,52.8948,52.8302,52.8672,29925.0
2022-01-07 12:40:00,57.29,57.36,57.28,57.35,65326.0,52.8672,52.9318,52.8579,52.9225,65326.0
2022-01-07 12:50:00,57.36,57.42,57.33,57.39,70165.0,52.9318,52.9871,52.9041,52.9594,70165.0
2022-01-07 13:00:00,57.38,57.41,57.35,57.36,43634.0,52.9502,52.9779,52.9225,52.9318,43634.0
2022-01-07 13:10:00,57.35,57.46,57.34,57.43,58545.0,52.9225,53.024,52.9133,52.9964,58545.0
2022-01-07 13:20:00,57.44,57.45,57.36,57.43,43314.0,53.0056,53.0148,52.9318,52.9964,43314.0
2022-01-07 13:30:00,57.43,57.49,57.42,57.45,58176.0,52.9964,53.0517,52.9871,53.0148,58176.0
2022-01-07 13:40:00,57.44,57.47,57.38,57.45,93309.0,53.0056,53.0333,52.9502,53.0148,93309.0
2022-01-07 13:50:00,57.45,57.48,57.41,57.45,72696.0,53.0148,53.0425,52.9779,53.0148,72696.0
2022-01-07 14:00:00,57.45,57.47,57.4,57.43,82045.0,53.0148,53.0333,52.9687,52.9964,82045.0
2022-01-07 14:10:00,57.43,57.48,57.41,57.45,52141.0,52.9964,53.0425,52.9779,53.0148,52141.0
2022-01-07 14:20:00,57.45,57.5,57.43,57.5,46303.0,53.0148,53.0609,52.9964,53.0609,46303.0
2022-01-07 14:30:00,57.49,57.55,57.46,57.52,53961.0,53.0517,53.1071,53.024,53.0794,53961.0
2022-01-07 14:40:00,57.52,57.55,57.43,57.45,74758.0,53.0794,53.1071,52.9964,53.0148,74758.0
2022-01-07 14:50:00,57.45,57.49,57.44,57.48,34975.0,53.0148,53.0517,53.0056,53.0425,34975.0
2022-01-07 15:00:00,57.48,57.5,57.42,57.43,62648.0,53.0425,53.0609,52.9871,52.9964,62648.0
2022-01-07 15:10:00,57.42,57.45,57.4,57.41,60772.0,52.9871,53.0148,52.9687,52.9779,60772.0
2022-01-07 15:20:00,57.41,57.42,57.36,57.42,96568.0,52.9779,52.9871,52.9318,52.9871,96568.0
2022-01-07 15:30:00,57.41,57.46,57.38,57.45,136866.0,52.9779,53.024,52.9502,53.0148,136866.0
2022-01-07 15:40:00,57.45,57.5,57.43,57.47,200716.0,53.0148,53.0609,52.9964,53.0333,200716.0
2022-01-07 15:50:00,57.46,57.51,57.42,57.5,353562.0,53.024,53.0702,52.9871,53.0609,353562.0
2022-01-10 09:30:00,56.76,56.79,56.47,56.6,288652.0,52.3781,52.4058,52.1105,52.2304,288652.0
2022-01-10 09:40:00,56.61,56.84,56.59,56.82,176166.0,52.2397,52.4519,52.2212,52.4334,176166.0
2022-01-10 09:50:00,56.83,56.99,56.75,56.94,160840.0,52.4427,52.5903,52.3689,52.5442,160840.0
2022-01-10 10:00:00,56.94,56.95,56.8,56.81,139733.0,52.5442,52.5534,52.415,52.4242,139733.0
2022-01-10 10:10:00,56.8,56.89,56.78,56.81,83273.0,52.415,52.498,52.3965,52.4242,83273.0
2022-01-10 10:20:00,56.82,56.87,56.78,56.82,99080.0,52.4334,52.4796,52.3965,52.4334,99080.0
2022-01-10 10:30:00,56.81,56.86,56.72,56.78,111722.0,52.4242,52.4704,52.3412,52.3965,111722.0
2022-01-10 10:40:00,56.78,56.79,56.55,56.56,57335.0,52.3965,52.4058,52.1843,52.1935,57335.0
2022-01-10 10:50:00,56.55,56.56,56.48,56.52,77258.0,52.1843,52.1935,52.1197,52.1566,77258.0
2022-01-10 11:00:00,56.52,56.57,56.49,56.51,53437.0,52.1566,52.2027,52.1289,52.1474,53437.0
2022-01-10 11:10:00,56.5,56.63,56.49,56.59,52502.0,52.1382,52.2581,52.1289,52.2212,52502.0
2022-01-10 11:20:00,56.59,56.64,56.57,56.62,135467.0,52.2212,52.2673,52.2027,52.2489,135467.0
2022-01-10 11:30:00,56.61,56.67,56.53,56.65,73562.0,52.2397,52.295,52.1658,52.2766,73562.0
2022-01-10 11:40:00,56.65,56.81,56.63,56.8,81944.0,52.2766,52.4242,52.2581,52.415,81944.0
2022-01-10 11:50:00,56.8,56.98,56.79,56.97,37615.0,52.415,52.5811,52.4058,52.5719,37615.0
2022-01-10 12:00:00,56.97,56.99,56.92,56.94,44289.0,52.5719,52.5903,52.5257,52.5442,44289.0
2022-01-10 12:10:00,56.92,56.95,56.88,56.89,37292.0,52.5257,52.5534,52.4888,52.498,37292.0
2022-01-10 12:20:00,56.88,56.93,56.83,56.93,20796.0,52.4888,52.535,52.4427,52.535,20796.0
2022-01-10 12:30:00,56.93,56.96,56.89,56.95,38625.0,52.535,52.5626,52.498,52.5534,38625.0
2022-01-10 12:40:00,56.95,56.99,56.93,56.94,81258.0,52.5534,52.5903,52.535,52.5442,81258.0
2022-01-10 12:50:00,56.93,57.0,56.91,56.95,30900.0,52.535,52.5995,52.5165,52.5534,30900.0
2022-01-10 13:00:00,56.96,57.03,56.96,57.03,73242.0,52.5626,52.6272,52.5626,52.6272,73242.0
2022-01-10 13:10:00,57.04,57.08,57.02,57.07,44658.0,52.6365,52.6734,52.618,52.6641,44658.0
2022-01-10 13:20:00,57.06,57.07,56.96,57.01,54155.0,52.6549,52.6641,52.5626,52.6088,54155.0
2022-01-10 13:30:00,57.01,57.05,57.0,57.01,20141.0,52.6088,52.6457,52.5995,52.6088,20141.0
2022-01-10 13:40:00,57.02,57.15,57.02,57.13,35328.0,52.618,52.738,52.618,52.7195,35328.0
2022-01-10 13:50:00,57.14,57.17,57.12,57.15,51832.0,52.7287,52.7564,52.7103,52.738,51832.0
2022-01-10 14:00:00,57.15,57.2,57.12,57.19,64376.0,52.738,52.7841,52.7103,52.7749,64376.0
2022-01-10 14:10:00,57.18,57.27,57.18,57.26,37733.0,52.7657,52.8487,52.7657,52.8395,37733.0
2022-01-10 14:20:00,57.26,57.34,57.25,57.33,37843.0,52.8395,52.9133,52.8302,52.9041,37843.0
2022-01-10 14:30:00,57.33,57.36,57.28,57.36,48307.0,52.9041,52.9318,52.8579,52.9318,48307.0
2022-01-10 14:40:00,57.36,57.41,57.35,57.38,38811.0,52.9318,52.9779,52.9225,52.9502,38811.0
2022-01-10 14:50:00,57.37,57.42,57.34,57.4,45426.0,52.941,52.9871,52.9133,52.9687,45426.0
2022-01-10 15:00:00,57.39,57.49,57.38,57.46,133325.0,52.9594,53.0517,52.9502,53.024,133325.0
2022-01-10 15:10:00,57.47,57.63,57.45,57.62,144926.0,53.0333,53.1809,53.0148,53.1717,144926.0
2022-01-10 15:20:00,57.61,57.61,57.53,57.61,139257.0,53.1625,53.1625,53.0886,53.1625,139257.0
2022-01-10 15:30:00,57.61,57.69,57.58,57.69,148419.0,53.1625,53.2363,53.1348,53.2363,148419.0
2022-01-10 15:40:00,57.69,57.75,57.66,57.73,176508.0,53.2363,53.2916,53.2086,53.2732,176508.0
2022-01-10 15:50:00,57.74,57.92,57.71,57.87,583175.0,53.2824,53.4485,53.2547,53.4024,583175.0
2022-01-11 09:30:00,57.14,57.34,57.13,57.16,245385.0,52.7287,52.9133,52.7195,52.7472,245385.0
2022-01-11 09:40:00,57.16,57.34,57.11,57.34,216034.0,52.7472,52.9133,52.7011,52.9133,216034.0
2022-01-11 09:50:00,57.33,57.6,57.33,57.6,119305.0,52.9041,53.1532,52.9041,53.1532,119305.0
2022-01-11 10:00:00,57.6,57.65,57.48,57.53,68257.0,53.1532,53.1994,53.0425,53.0886,68257.0
2022-01-11 10:10:00,57.53,57.8,57.52,57.72,79602.0,53.0886,53.3378,53.0794,53.264,79602.0
2022-01-11 10:20:00,57.71,57.83,57.67,57.78,99436.0,53.2547,53.3655,53.2178,53.3193,99436.0
2022-01-11 10:30:00,57.79,57.84,57.62,57.66,93643.0,53.3286,53.3747,53.1717,53.2086,93643.0
2022-01-11 10:40:00,57.66,57.72,57.6,57.66,70825.0,53.2086,53.264,53.1532,53.2086,70825.0
2022-01-11 10:50:00,57.65,57.72,57.63,57.71,85426.0,53.1994,53.264,53.1809,53.2547,85426.0
2022-01-11 11:00:00,57.71,57.8,57.67,57.71,82331.0,53.2547,53.3378,53.2178,53.2547,82331.0
2022-01-11 11:10:00,57.72,57.79,57.7,57.75,41778.0,53.264,53.3286,53.2455,53.2916,41778.0
2022-01-11 11:20:00,57.77,57.78,57.66,57.7,67517.0,53.3101,53.3193,53.2086,53.2455,67517.0
2022-01-11 11:30:00,57.73,57.93,57.73,57.87,86563.0,53.2732,53.4578,53.2732,53.4024,86563.0
2022-01-11 11:40:00,57.87,57.92,57.83,57.89,62455.0,53.4024,53.4485,53.3655,53.4208,62455.0
2022-01-11 11:50:00,57.89,57.98,57.89,57.97,72446.0,53.4208,53.5039,53.4208,53.4947,72446.0
2022-01-11 12:00:00,57.97,57.97,57.88,57.92,72327.0,53.4947,53.4947,53.4116,53.4485,72327.0
2022-01-11 12:10:00,57.92,57.99,57.91,57.98,33147.0,53.4485,53.5131,53.4393,53.5039,33147.0
2022-01-11 12:20:00,57.99,58.02,57.89,57.9,37136.0,53.5131,53.5408,53.4208,53.4301,37136.0
2022-01-11 12:30:00,57.91,57.91,57.82,57.84,57923.0,53.4393,53.4393,53.3562,53.3747,57923.0
2022-01-11 12:40:00,57.83,57.85,57.73,57.8,74838.0,53.3655,53.3839,53.2732,53.3378,74838.0
2022-01-11 12:50:00,57.8,57.82,57.75,57.8,37747.0,53.3378,53.3562,53.2916,53.3378,37747.0
2022-01-11 13:00:00,57.79,57.91,57.78,57.9,45628.0,53.3286,53.4393,53.3193,53.4301,45628.0
2022-01-11 13:10:00,57.9,57.95,57.88,57.9,47786.0,53.4301,53.4762,53.4116,53.4301,47786.0
2022-01-11 13:20:00,57.9,57.97,57.88,57.94,39491.0,53.4301,53.4947,53.4116,53.467,39491.0
2022-01-11 13:30:00,57.95,57.97,57.91,57.95,34153.0,53.4762,53.4947,53.4393,53.4762,34153.0
2022-01-11 13:40:00,57.94,58.0,57.93,57.98,45489.0,53.467,53.5223,53.4578,53.5039,45489.0
2022-01-11 13:50:00,57.99,58.0,57.97,57.97,16018.0,53.5131,53.5223,53.4947,53.4947,16018.0
2022-01-11 14:00:00,57.98,58.0,57.9,57.93,53610.0,53.5039,53.5223,53.4301,53.4578,53610.0
2022-01-11 14:10:00,57.94,57.97,57.9,57.92,66628.0,53.467,53.4947,53.4301,53.4485,66628.0
2022-01-11 14:20:00,57.92,57.95,57.9,57.94,54512.0,53.4485,53.4762,53.4301,53.467,54512.0
2022-01-11 14:30:00,57.94,57.96,57.89,57.91,74904.0,53.467,53.4854,53.4208,53.4393,74904.0
2022-01-11 14:40:00,57.9,57.95,57.88,57.94,50454.0,53.4301,53.4762,53.4116,53.467,50454.0
2022-01-11 14:50:00,57.94,58.03,57.93,57.97,70494.0,53.467,53.55,53.4578,53.4947,70494.0
2022-01-11 15:00:00,57.97,58.02,57.96,58.01,62081.0,53.4947,53.5408,53.4854,53.5316,62081.0
2022-01-11 15:10:00,58.0,58.02,57.96,58.01,52222.0,53.5223,53.5408,53.4854,53.5316,52222.0
2022-01-11 15:20:00,58.01,58.02,57.95,57.99,75716.0,53.5316,53.5408,53.4762,53.5131,75716.0
2022-01-11 15:30:00,57.98,58.1,57.97,58.05,113107.0,53.5039,53.6146,53.4947,53.5685,113107.0
2022-01-11 15:40:00,58.05,58.09,58.02,58.05,130725.0,53.5685,53.6054,53.5408,53.5685,130725.0
2022-01-11 15:50:00,58.05,58.11,58.02,58.07,287333.0,53.5685,53.6239,53.5408,53.5869,287333.0
2022-01-12 09:30:00,58.09,58.34,58.04,58.27,221265.0,53.6054,53.8361,53.5593,53.7715,221265.0
2022-01-12 09:40:00,58.28,58.41,58.17,58.32,255882.0,53.7807,53.9007,53.6792,53.8176,255882.0
2022-01-12 09:50:00,58.33,58.38,58.24,58.3,114161.0,53.8269,53.873,53.7438,53.7992,114161.0
2022-01-12 10:00:00,58.31,58.4,58.29,58.32,104684.0,53.8084,53.8915,53.79,53.8176,104684.0
2022-01-12 10:10:00,58.34,58.35,58.22,58.29,77575.0,53.8361,53.8453,53.7254,53.79,77575.0
2022-01-12 10:20:00,58.29,58.35,58.25,58.29,44830.0,53.79,53.8453,53.753,53.79,44830.0
2022-01-12 10:30:00,58.3,58.3,58.21,58.23,37592.0,53.7992,53.7992,53.7161,53.7346,37592.0
2022-01-12 10:40:00,58.24,58.28,58.17,58.19,104627.0,53.7438,53.7807,53.6792,53.6977,104627.0
2022-01-12 10:50:00,58.2,58.3,58.15,58.29,90389.0,53.7069,53.7992,53.6608,53.79,90389.0
2022-01-12 11:00:00,58.29,58.33,58.21,58.26,54049.0,53.79,53.8269,53.7161,53.7623,54049.0
2022-01-12 11:10:00,58.26,58.45,58.17,58.34,330828.0,53.7623,53.9376,53.6792,53.8361,330828.0
2022-01-12 11:20:00,58.34,58.38,58.25,58.34,58111.0,53.8361,53.873,53.753,53.8361,58111.0
2022-01-12 11:30:00,58.34,58.42,58.29,58.4,141824.0,53.8361,53.9099,53.79,53.8915,141824.0
2022-01-12 11:40:00,58.41,58.42,58.35,58.36,18964.0,53.9007,53.9099,53.8453,53.8546,18964.0
2022-01-12 11:50:00,58.36,58.41,58.33,58.4,21029.0,53.8546,53.9007,53.8269,53.8915,21029.0
2022-01-12 12:00:00,58.4,58.46,58.38,58.4,27431.0,53.8915,53.9468,53.873,53.8915,27431.0
2022-01-12 12:10:00,58.4,58.42,58.37,58.39,18971.0,53.8915,53.9099,53.8638,53.8822,18971.0
2022-01-12 12:20:00,58.4,58.4,58.36,58.38,34840.0,53.8915,53.8915,53.8546,53.873,34840.0
2022-01-12 12:30:00,58.38,58.4,58.36,58.38,15039.0,53.873,53.8915,53.8546,53.873,15039.0
2022-01-12 12:40:00,58.38,58.43,58.37,58.38,22015.0,53.873,53.9192,53.8638,53.873,22015.0
2022-01-12 12:50:00,58.38,58.44,58.37,58.39,28090.0,53.873,53.9284,53.8638,53.8822,28090.0
2022-01-12 13:00:00,58.38,58.4,58.36,58.37,18534.0,53.873,53.8915,53.8546,53.8638,18534.0
2022-01-12 13:10:00,58.37,58.38,58.31,58.34,44443.0,53.8638,53.873,53.8084,53.8361,44443.0
2022-01-12 13:20:00,58.33,58.33,58.28,58.3,15335.0,53.8269,53.8269,53.7807,53.7992,15335.0
2022-01-12 13:30:00,58.29,58.31,58.26,58.27,23747.0,53.79,53.8084,53.7623,53.7715,23747.0
2022-01-12 13:40:00,58.28,58.29,58.25,58.26,20014.0,53.7807,53.79,53.753,53.7623,20014.0
2022-01-12 13:50:00,58.26,58.32,58.25,58.3,19063.0,53.7623,53.8176,53.753,53.7992,19063.0
2022-01-12 14:00:00,58.29,58.3,58.25,58.27,39615.0,53.79,53.7992,53.753,53.7715,39615.0
2022-01-12 14:10:00,58.27,58.3,58.24,58.28,57285.0,53.7715,53.7992,53.7438,53.7807,57285.0
2022-01-12 14:20:00,58.27,58.33,58.25,58.29,26695.0,53.7715,53.8269,53.753,53.79,26695.0
2022-01-12 14:30:00,58.29,58.31,58.28,58.29,21907.0,53.79,53.8084,53.7807,53.79,21907.0
2022-01-12 14:40:00,58.28,58.31,58.26,58.3,30270.0,53.7807,53.8084,53.7623,53.7992,30270.0
2022-01-12 14:50:00,58.3,58.38,58.28,58.37,16837.0,53.7992,53.873,53.7807,53.8638,16837.0
2022-01-12 15:00:00,58.37,58.38,58.3,58.3,37847.0,53.8638,53.873,53.7992,53.7992,37847.0
2022-01-12 15:10:00,58.31,58.37,58.3,58.36,57955.0,53.8084,53.8638,53.7992,53.8546,57955.0
2022-01-12 15:20:00,58.37,58.4,58.34,58.38,55564.0,53.8638,53.8915,53.8361,53.873,55564.0
2022-01-12 15:30:00,58.38,58.38,58.33,58.34,67501.0,53.873,53.873,53.8269,53.8361,67501.0
2022-01-12 15:40:00,58.33,58.41,58.33,58.4,111882.0,53.8269,53.9007,53.8269,53.8915,111882.0
2022-01-12 15:50:00,58.39,58.46,58.36,58.41,360573.0,53.8822,53.9468,53.8546,53.9007,360573.0
2022-01-13 09:30:00,58.68,58.69,58.37,58.41,177401.0,54.1499,54.1591,53.8638,53.9007,177401.0
2022-01-13 09:40:00,58.41,58.46,58.31,58.45,126090.0,53.9007,53.9468,53.8084,53.9376,126090.0
2022-01-13 09:50:00,58.46,58.54,58.43,58.53,70908.0,53.9468,54.0207,53.9192,54.0114,70908.0
2022-01-13 10:00:00,58.54,58.54,58.33,58.35,70155.0,54.0207,54.0207,53.8269,53.8453,70155.0
2022-01-13 10:10:00,58.35,58.47,58.33,58.36,144963.0,53.8453,53.9561,53.8269,53.8546,144963.0
2022-01-13 10:20:00,58.36,58.38,58.29,58.37,74642.0,53.8546,53.873,53.79,53.8638,74642.0
2022-01-13 10:30:00,58.37,58.38,58.26,58.33,96244.0,53.8638,53.873,53.7623,53.8269,96244.0
2022-01-13 10:40:00,58.34,58.35,58.22,58.25,70665.0,53.8361,53.8453,53.7254,53.753,70665.0
2022-01-13 10:50:00,58.25,58.25,58.14,58.16,121168.0,53.753,53.753,53.6515,53.67,121168.0
2022-01-13 11:00:00,58.16,58.27,58.15,58.26,100951.0,53.67,53.7715,53.6608,53.7623,100951.0
2022-01-13 11:10:00,58.25,58.27,58.21,58.25,68279.0,53.753,53.7715,53.7161,53.753,68279.0
2022-01-13 11:20:00,58.25,58.34,58.22,58.33,57139.0,53.753,53.8361,53.7254,53.8269,57139.0
2022-01-13 11:30:00,58.33,58.38,58.24,58.28,243241.0,53.8269,53.873,53.7438,53.7807,243241.0
2022-01-13 11:40:00,58.29,58.4,58.29,58.4,38378.0,53.79,53.8915,53.79,53.8915,38378.0
2022-01-13 11:50:00,58.39,58.43,58.36,58.39,43803.0,53.8822,53.9192,53.8546,53.8822,43803.0
2022-01-13 12:00:00,58.4,58.4,58.3,58.36,23359.0,53.8915,53.8915,53.7992,53.8546,23359.0
2022-01-13 12:10:00,58.36,58.36,58.25,58.27,27300.0,53.8546,53.8546,53.753,53.7715,27300.0
2022-01-13 12:20:00,58.29,58.29,58.22,58.28,47242.0,53.79,53.79,53.7254,53.7807,47242.0
2022-01-13 12:30:00,58.29,58.4,58.25,58.4,43692.0,53.79,53.8915,53.753,53.8915,43692.0
2022-01-13 12:40:00,58.4,58.41,58.32,58.32,50025.0,53.8915,53.9007,53.8176,53.8176,50025.0
2022-01-13 12:50:00,58.32,58.38,58.26,58.34,50262.0,53.8176,53.873,53.7623,53.8361,50262.0
2022-01-13 13:00:00,58.34,58.39,58.31,58.36,44615.0,53.8361,53.8822,53.8084,53.8546,44615.0
2022-01-13 13:10:00,58.37,58.38,58.32,58.35,34207.0,53.8638,53.873,53.8176,53.8453,34207.0
2022-01-13 13:20:00,58.36,58.38,58.33,58.36,42991.0,53.8546,53.873,53.8269,53.8546,42991.0
2022-01-13 13:30:00,58.37,58.4,58.29,58.38,29149.0,53.8638,53.8915,53.79,53.873,29149.0
2022-01-13 13:40:00,58.38,58.4,58.34,58.39,40845.0,53.873,53.8915,53.8361,53.8822,40845.0
2022-01-13 13:50:00,58.39,58.46,58.37,58.46,29929.0,53.8822,53.9468,53.8638,53.9468,29929.0
2022-01-13 14:00:00,58.47,58.51,58.44,58.48,50135.0,53.9561,53.993,53.9284,53.9653,50135.0
2022-01-13 14:10:00,58.48,58.52,58.44,58.51,71493.0,53.9653,54.0022,53.9284,53.993,71493.0
2022-01-13 14:20:00,58.52,58.55,58.5,58.5,36499.0,54.0022,54.0299,53.9837,53.9837,36499.0
2022-01-13 14:30:00,58.51,58.52,58.44,58.45,40718.0,53.993,54.0022,53.9284,53.9376,40718.0
2022-01-13 14:40:00,58.44,58.45,58.41,58.44,43723.0,53.9284,53.9376,53.9007,53.9284,43723.0
2022-01-13 14:50:00,58.44,58.51,58.43,58.49,42814.0,53.9284,53.993,53.9192,53.9745,42814.0
2022-01-13 15:00:00,58.48,58.48,58.35,58.38,54363.0,53.9653,53.9653,53.8453,53.873,54363.0
2022-01-13 15:10:00,58.38,58.38,58.26,58.27,59400.0,53.873,53.873,53.7623,53.7715,59400.0
2022-01-13 15:20:00,58.27,58.3,58.21,58.27,51797.0,53.7715,53.7992,53.7161,53.7715,51797.0
2022-01-13 15:30:00,58.27,58.3,58.21,58.23,61743.0,53.7715,53.7992,53.7161,53.7346,61743.0
2022-01-13 15:40:00,58.23,58.3,58.17,58.18,85986.0,53.7346,53.7992,53.6792,53.6885,85986.0
2022-01-13 15:50:00,58.17,58.18,58.06,58.1,231467.0,53.6792,53.6885,53.5777,53.6146,231467.0
2022-01-14 09:30:00,58.2,58.65,58.17,58.58,235537.0,53.7069,54.1222,53.6792,54.0576,235537.0
2022-01-14 09:40:00,58.59,58.81,58.59,58.77,184783.0,54.0668,54.2698,54.0668,54.2329,184783.0
2022-01-14 09:50:00,58.78,58.89,58.74,58.89,88239.0,54.2421,54.3436,54.2052,54.3436,88239.0
2022-01-14 10:00:00,58.89,58.9,58.67,58.86,143415.0,54.3436,54.3529,54.1406,54.316,143415.0
2022-01-14 10:10:00,58.87,58.95,58.72,58.78,119262.0,54.3252,54.399,54.1868,54.2421,119262.0
2022-01-14 10:20:00,58.77,58.81,58.7,58.73,80092.0,54.2329,54.2698,54.1683,54.196,80092.0
2022-01-14 10:30:00,58.73,58.83,58.69,58.75,73316.0,54.196,54.2883,54.1591,54.2144,73316.0
2022-01-14 10:40:00,58.74,58.78,58.67,58.76,188279.0,54.2052,54.2421,54.1406,54.2237,188279.0
2022-01-14 10:50:00,58.76,58.77,58.62,58.64,86500.0,54.2237,54.2329,54.0945,54.1129,86500.0
2022-01-14 11:00:00,58.64,58.67,58.46,58.48,111569.0,54.1129,54.1406,53.9468,53.9653,111569.0
2022-01-14 11:10:00,58.48,58.58,58.43,58.43,146897.0,53.9653,54.0576,53.9192,53.9192,146897.0
2022-01-14 11:20:00,58.42,58.49,58.26,58.42,96837.0,53.9099,53.9745,53.7623,53.9099,96837.0
2022-01-14 11:30:00,58.43,58.63,58.4,58.6,117375.0,53.9192,54.1037,53.8915,54.076,117375.0
2022-01-14 11:40:00,58.59,58.66,58.53,58.65,37412.0,54.0668,54.1314,54.0114,54.1222,37412.0
2022-01-14 11:50:00,58.65,58.73,58.64,58.64,37801.0,54.1222,54.196,54.1129,54.1129,37801.0
2022-01-14 12:00:00,58.64,58.72,58.63,58.72,40956.0,54.1129,54.1868,54.1037,54.1868,40956.0
2022-01-14 12:10:00,58.71,58.71,58.58,58.59,53875.0,54.1775,54.1775,54.0576,54.0668,53875.0
2022-01-14 12:20:00,58.59,58.63,58.54,58.61,61406.0,54.0668,54.1037,54.0207,54.0853,61406.0
2022-01-14 12:30:00,58.6,58.64,58.54,58.55,37291.0,54.076,54.1129,54.0207,54.0299,37291.0
2022-01-14 12:40:00,58.54,58.55,58.49,58.5,52559.0,54.0207,54.0299,53.9745,53.9837,52559.0
2022-01-14 12:50:00,58.5,58.5,58.39,58.39,47296.0,53.9837,53.9837,53.8822,53.8822,47296.0
2022-01-14 13:00:00,58.39,58.4,58.33,58.34,57836.0,53.8822,53.8915,53.8269,53.8361,57836.0
2022-01-14 13:10:00,58.34,58.49,58.32,58.46,56876.0,53.8361,53.9745,53.8176,53.9468,56876.0
2022-01-14 13:20:00,58.45,58.51,58.42,58.48,51844.0,53.9376,53.993,53.9099,53.9653,51844.0
2022-01-14 13:30:00,58.48,58.55,58.45,58.53,71754.0,53.9653,54.0299,53.9376,54.0114,71754.0
2022-01-14 13:40:00,58.53,58.6,58.52,58.55,53550.0,54.0114,54.076,54.0022,54.0299,53550.0
2022-01-14 13:50:00,58.55,58.6,58.51,58.59,27645.0,54.0299,54.076,53.993,54.0668,27645.0
2022-01-14 14:00:00,58.59,58.63,58.58,58.59,48342.0,54.0668,54.1037,54.0576,54.0668,48342.0
2022-01-14 14:10:00,58.58,58.59,58.53,58.55,54554.0,54.0576,54.0668,54.0114,54.0299,54554.0
2022-01-14 14:20:00,58.56,58.63,58.56,58.57,32671.0,54.0391,54.1037,54.0391,54.0483,32671.0
2022-01-14 14:30:00,58.57,58.7,58.57,58.66,47960.0,54.0483,54.1683,54.0483,54.1314,47960.0
2022-01-14 14:40:00,58.65,58.69,58.61,58.67,41789.0,54.1222,54.1591,54.0853,54.1406,41789.0
2022-01-14 14:50:00,58.67,58.69,58.63,58.63,33040.0,54.1406,54.1591,54.1037,54.1037,33040.0
2022-01-14 15:00:00,58.63,58.75,58.63,58.67,53167.0,54.1037,54.2144,54.1037,54.1406,53167.0
2022-01-14 15:10:00,58.68,58.79,58.64,58.75,67524.0,54.1499,54.2514,54.1129,54.2144,67524.0
2022-01-14 15:20:00,58.76,58.91,58.75,58.89,140932.0,54.2237,54.3621,54.2144,54.3436,140932.0
2022-01-14 15:30:00,58.9,58.97,58.84,58.86,130393.0,54.3529,54.4175,54.2975,54.316,130393.0
2022-01-14 15:40:00,58.86,58.98,58.85,58.98,165549.0,54.316,54.4267,54.3067,54.4267,165549.0
2022-01-14 15:50:00,58.98,58.99,58.82,58.86,363034.0,54.4267,54.4359,54.279,54.316,363034.0
2022-01-18 09:30:00,59.34,59.5,59.22,59.42,272648.0,54.7589,54.9065,54.6482,54.8327,272648.0
2022-01-18 09:40:00,59.43,59.54,59.37,59.4,171590.0,54.842,54.9435,54.7866,54.8143,171590.0
2022-01-18 09:50:00,59.4,59.51,59.38,59.49,123624.0,54.8143,54.9158,54.7958,54.8973,123624.0
2022-01-18 10:00:00,59.47,59.56,59.37,59.55,114972.0,54.8789,54.9619,54.7866,54.9527,114972.0
2022-01-18 10:10:00,59.55,59.62,59.37,59.41,92889.0,54.9527,55.0173,54.7866,54.8235,92889.0
2022-01-18 10:20:00,59.4,59.51,59.39,59.51,83367.0,54.8143,54.9158,54.805,54.9158,83367.0
2022-01-18 10:30:00,59.5,59.52,59.42,59.42,72409.0,54.9065,54.925,54.8327,54.8327,72409.0
2022-01-18 10:40:00,59.41,59.45,59.17,59.2,263779.0,54.8235,54.8604,54.602,54.6297,263779.0
2022-01-18 10:50:00,59.2,59.32,59.17,59.23,228796.0,54.6297,54.7404,54.602,54.6574,228796.0
2022-01-18 11:00:00,59.22,59.25,59.15,59.25,94571.0,54.6482,54.6758,54.5836,54.6758,94571.0
2022-01-18 11:10:00,59.25,59.39,59.2,59.39,72757.0,54.6758,54.805,54.6297,54.805,72757.0
2022-01-18 11:20:00,59.38,59.38,59.29,59.32,177140.0,54.7958,54.7958,54.7128,54.7404,177140.0
2022-01-18 11:30:00,59.32,59.37,59.22,59.26,205324.0,54.7404,54.7866,54.6482,54.6851,205324.0
2022-01-18 11:40:00,59.27,59.28,59.19,59.24,55760.0,54.6943,54.7035,54.6205,54.6666,55760.0
2022-01-18 11:50:00,59.23,59.29,59.19,59.23,41811.0,54.6574,54.7128,54.6205,54.6574,41811.0
2022-01-18 12:00:00,59.23,59.25,59.11,59.12,75911.0,54.6574,54.6758,54.5467,54.5559,75911.0
2022-01-18 12:10:00,59.13,59.18,59.08,59.16,52501.0,54.5651,54.6113,54.519,54.5928,52501.0
2022-01-18 12:20:00,59.15,59.33,59.14,59.28,110582.0,54.5836,54.7497,54.5743,54.7035,110582.0
2022-01-18 12:30:00,59.29,59.33,59.2,59.25,119388.0,54.7128,54.7497,54.6297,54.6758,119388.0
2022-01-18 12:40:00,59.25,59.25,59.02,59.05,130191.0,54.6758,54.6758,54.4636,54.4913,130191.0
2022-01-18 12:50:00,59.05,59.08,58.99,59.05,67010.0,54.4913,54.519,54.4359,54.4913,67010.0
2022-01-18 13:00:00,59.04,59.26,59.02,59.25,87306.0,54.4821,54.6851,54.4636,54.6758,87306.0
2022-01-18 13:10:00,59.26,59.3,59.23,59.23,58685.0,54.6851,54.722,54.6574,54.6574,58685.0
2022-01-18 13:20:00,59.23,59.32,59.22,59.31,77857.0,54.6574,54.7404,54.6482,54.7312,77857.0
2022-01-18 13:30:00,59.32,59.44,59.29,59.44,55329.0,54.7404,54.8512,54.7128,54.8512,55329.0
2022-01-18 13:40:00,59.44,59.6,59.42,59.59,112716.0,54.8512,54.9988,54.8327,54.9896,112716.0
2022-01-18 13:50:00,59.6,59.8,59.59,59.79,140681.0,54.9988,55.1834,54.9896,55.1742,140681.0
2022-01-18 14:00:00,59.79,59.98,59.79,59.82,250413.0,55.1742,55.3495,55.1742,55.2018,250413.0
2022-01-18 14:10:00,59.82,59.82,59.72,59.73,62824.0,55.2018,55.2018,55.1096,55.1188,62824.0
2022-01-18 14:20:00,59.73,59.79,59.71,59.77,44931.0,55.1188,55.1742,55.1003,55.1557,44931.0
2022-01-18 14:30:00,59.77,59.86,59.76,59.83,61146.0,55.1557,55.2388,55.1465,55.2111,61146.0
2022-01-18 14:40:00,59.84,59.87,59.8,59.83,49372.0,55.2203,55.248,55.1834,55.2111,49372.0
2022-01-18 14:50:00,59.84,59.89,59.8,59.87,55756.0,55.2203,55.2664,55.1834,55.248,55756.0
2022-01-18 15:00:00,59.87,59.92,59.85,59.89,77648.0,55.248,55.2941,55.2295,55.2664,77648.0
2022-01-18 15:10:00,59.89,59.9,59.78,59.82,79222.0,55.2664,55.2757,55.1649,55.2018,79222.0
2022-01-18 15:20:00,59.81,59.88,59.81,59.86,121942.0,55.1926,55.2572,55.1926,55.2388,121942.0
2022-01-18 15:30:00,59.86,59.88,59.83,59.87,212192.0,55.2388,55.2572,55.2111,55.248,212192.0
2022-01-18 15:40:00,59.86,59.87,59.63,59.73,168493.0,55.2388,55.248,55.0265,55.1188,168493.0
2022-01-18 15:50:00,59.74,59.85,59.74,59.84,383509.0,55.128,55.2295,55.128,55.2203,383509.0
2022-01-19 09:30:00,59.6,59.85,59.58,59.69,199710.0,54.9988,55.2295,54.9804,55.0819,199710.0
2022-01-19 09:40:00,59.71,59.83,59.58,59.76,119107.0,55.1003,55.2111,54.9804,55.1465,119107.0
2022-01-19 09:50:00,59.77,59.83,59.68,59.75,91259.0,55.1557,55.2111,55.0727,55.1372,91259.0
2022-01-19 10:00:00,59.75,59.82,59.58,59.6,120796.0,55.1372,55.2018,54.9804,54.9988,120796.0
2022-01-19 10:10:00,59.61,59.64,59.47,59.53,137121.0,55.0081,55.0357,54.8789,54.9342,137121.0
2022-01-19 10:20:00,59.54,59.6,59.49,59.58,143959.0,54.9435,54.9988,54.8973,54.9804,143959.0
2022-01-19 10:30:00,59.58,59.75,59.58,59.73,69818.0,54.9804,55.1372,54.9804,55.1188,69818.0
2022-01-19 10:40:00,59.72,59.76,59.64,59.69,66441.0,55.1096,55.1465,55.0357,55.0819,66441.0
2022-01-19 10:50:00,59.69,59.78,59.68,59.7,62347.0,55.0819,55.1649,55.0727,55.0911,62347.0
2022-01-19 11:00:00,59.7,59.71,59.63,59.68,53279.0,55.0911,55.1003,55.0265,55.0727,53279.0
2022-01-19 11:10:00,59.68,59.68,59.58,59.63,81670.0,55.0727,55.0727,54.9804,55.0265,81670.0
2022-01-19 11:20:00,59.63,59.77,59.63,59.7,85899.0,55.0265,55.1557,55.0265,55.0911,85899.0
2022-01-19 11:30:00,59.72,59.78,59.52,59.55,165662.0,55.1096,55.1649,54.925,54.9527,165662.0
2022-01-19 11:40:00,59.55,59.6,59.44,59.48,62677.0,54.9527,54.9988,54.8512,54.8881,62677.0
2022-01-19 11:50:00,59.49,59.56,59.47,59.55,70735.0,54.8973,54.9619,54.8789,54.9527,70735.0
2022-01-19 12:00:00,59.55,59.73,59.55,59.67,41619.0,54.9527,55.1188,54.9527,55.0634,41619.0
2022-01-19 12:10:00,59.66,59.73,59.65,59.71,40952.0,55.0542,55.1188,55.045,55.1003,40952.0
2022-01-19 12:20:00,59.71,59.75,59.69,59.75,19466.0,55.1003,55.1372,55.0819,55.1372,19466.0
2022-01-19 12:30:00,59.77,59.78,59.68,59.68,26837.0,55.1557,55.1649,55.0727,55.0727,26837.0
2022-01-19 12:40:00,59.68,59.7,59.62,59.65,49703.0,55.0727,55.0911,55.0173,55.045,49703.0
2022-01-19 12:50:00,59.65,59.69,59.64,59.68,15834.0,55.045,55.0819,55.0357,55.0727,15834.0
2022-01-19 13:00:00,59.69,59.73,59.66,59.7,25398.0,55.0819,55.1188,55.0542,55.0911,25398.0
2022-01-19 13:10:00,59.7,59.77,59.67,59.67,18922.0,55.0911,55.1557,55.0634,55.0634,18922.0
2022-01-19 13:20:00,59.67,59.72,59.62,59.67,23808.0,55.0634,55.1096,55.0173,55.0634,23808.0
2022-01-19 13:30:00,59.66,59.68,59.59,59.59,20843.0,55.0542,55.0727,54.9896,54.9896,20843.0
2022-01-19 13:40:00,59.6,59.63,59.56,59.58,18395.0,54.9988,55.0265,54.9619,54.9804,18395.0
2022-01-19 13:50:00,59.58,59.58,59.54,59.57,19545.0,54.9804,54.9804,54.9435,54.9711,19545.0
2022-01-19 14:00:00,59.57,59.6,59.52,59.53,20825.0,54.9711,54.9988,54.925,54.9342,20825.0
2022-01-19 14:10:00,59.52,59.57,59.52,59.57,18523.0,54.925,54.9711,54.925,54.9711,18523.0
2022-01-19 14:20:00,59.56,59.57,59.5,59.52,26461.0,54.9619,54.9711,54.9065,54.925,26461.0
2022-01-19 14:30:00,59.52,59.59,59.52,59.56,21786.0,54.925,54.9896,54.925,54.9619,21786.0
2022-01-19 14:40:00,59.55,59.68,59.53,59.59,69587.0,54.9527,55.0727,54.9342,54.9896,69587.0
2022-01-19 14:50:00,59.6,59.63,59.56,59.62,26488.0,54.9988,55.0265,54.9619,55.0173,26488.0
2022-01-19 15:00:00,59.61,59.61,59.54,59.59,33127.0,55.0081,55.0081,54.9435,54.9896,33127.0
2022-01-19 15:10:00,59.6,59.64,59.59,59.61,34948.0,54.9988,55.0357,54.9896,55.0081,34948.0
2022-01-19 15:20:00,59.61,59.63,59.57,59.58,46308.0,55.0081,55.0265,54.9711,54.9804,46308.0
2022-01-19 15:30:00,59.58,59.66,59.57,59.64,106617.0,54.9804,55.0542,54.9711,55.0357,106617.0
2022-01-19 15:40:00,59.64,59.66,59.49,59.5,93615.0,55.0357,55.0542,54.8973,54.9065,93615.0
2022-01-19 15:50:00,59.5,59.51,59.41,59.47,215942.0,54.9065,54.9158,54.8235,54.8789,215942.0
2022-01-20 09:30:00,60.2,60.21,59.85,59.93,351620.0,55.5525,55.5617,55.2295,55.3034,351620.0
2022-01-20 09:40:00,59.92,60.08,59.87,59.99,227467.0,55.2941,55.4418,55.248,55.3587,227467.0
2022-01-20 09:50:00,59.98,60.18,59.91,60.14,260317.0,55.3495,55.5341,55.2849,55.4971,260317.0
2022-01-20 10:00:00,60.14,60.14,60.0,60.03,125691.0,55.4971,55.4971,55.3679,55.3956,125691.0
2022-01-20 10:10:00,60.03,60.04,59.84,59.88,161166.0,55.3956,55.4049,55.2203,55.2572,161166.0
2022-01-20 10:20:00,59.88,60.01,59.87,59.98,75985.0,55.2572,55.3772,55.248,55.3495,75985.0
2022-01-20 10:30:00,59.99,60.14,59.99,60.1,99173.0,55.3587,55.4971,55.3587,55.4602,99173.0
2022-01-20 10:40:00,60.1,60.1,60.0,60.09,95434.0,55.4602,55.4602,55.3679,55.451,95434.0
2022-01-20 10:50:00,60.1,60.2,60.07,60.15,63783.0,55.4602,55.5525,55.4325,55.5064,63783.0
2022-01-20 11:00:00,60.16,60.21,60.14,60.16,56498.0,55.5156,55.5617,55.4971,55.5156,56498.0
2022-01-20 11:10:00,60.16,60.23,60.13,60.19,71162.0,55.5156,55.5802,55.4879,55.5433,71162.0
2022-01-20 11:20:00,60.18,60.31,60.15,60.28,79898.0,55.5341,55.654,55.5064,55.6263,79898.0
2022-01-20 11:30:00,60.28,60.32,60.24,60.26,65878.0,55.6263,55.6632,55.5894,55.6079,65878.0
2022-01-20 11:40:00,60.26,60.3,60.22,60.3,44744.0,55.6079,55.6448,55.571,55.6448,44744.0
2022-01-20 11:50:00,60.3,60.33,60.27,60.3,47465.0,55.6448,55.6725,55.6171,55.6448,47465.0
2022-01-20 12:00:00,60.3,60.35,60.29,60.34,115506.0,55.6448,55.6909,55.6356,55.6817,115506.0
2022-01-20 12:10:00,60.34,60.39,60.33,60.36,35756.0,55.6817,55.7278,55.6725,55.7002,35756.0
2022-01-20 12:20:00,60.36,60.43,60.34,60.4,53411.0,55.7002,55.7648,55.6817,55.7371,53411.0
2022-01-20 12:30:00,60.4,60.42,60.35,60.37,53153.0,55.7371,55.7555,55.6909,55.7094,53153.0
2022-01-20 12:40:00,60.37,60.44,60.36,60.44,30721.0,55.7094,55.774,55.7002,55.774,30721.0
2022-01-20 12:50:00,60.44,60.45,60.39,60.45,65455.0,55.774,55.7832,55.7278,55.7832,65455.0
2022-01-20 13:00:00,60.45,60.45,60.35,60.36,51431.0,55.7832,55.7832,55.6909,55.7002,51431.0
2022-01-20 13:10:00,60.35,60.37,60.26,60.29,84890.0,55.6909,55.7094,55.6079,55.6356,84890.0
2022-01-20 13:20:00,60.3,60.37,60.29,60.32,71327.0,55.6448,55.7094,55.6356,55.6632,71327.0
2022-01-20 13:30:00,60.33,60.42,60.31,60.42,148468.0,55.6725,55.7555,55.654,55.7555,148468.0
2022-01-20 13:40:00,60.42,60.43,60.36,60.4,202451.0,55.7555,55.7648,55.7002,55.7371,202451.0
2022-01-20 13:50:00,60.41,60.56,60.39,60.56,113247.0,55.7463,55.8847,55.7278,55.8847,113247.0
2022-01-20 14:00:00,60.56,60.62,60.54,60.59,151116.0,55.8847,55.9401,55.8663,55.9124,151116.0
2022-01-20 14:10:00,60.59,60.62,60.41,60.47,141585.0,55.9124,55.9401,55.7463,55.8017,141585.0
2022-01-20 14:20:00,60.47,60.48,60.3,60.33,95080.0,55.8017,55.8109,55.6448,55.6725,95080.0
2022-01-20 14:30:00,60.34,60.34,60.21,60.24,81672.0,55.6817,55.6817,55.5617,55.5894,81672.0
2022-01-20 14:40:00,60.25,60.31,60.18,60.3,122907.0,55.5986,55.654,55.5341,55.6448,122907.0
2022-01-20 14:50:00,60.3,60.34,60.29,60.3,54508.0,55.6448,55.6817,55.6356,55.6448,54508.0
2022-01-20 15:00:00,60.3,60.32,60.26,60.26,144996.0,55.6448,55.6632,55.6079,55.6079,144996.0
2022-01-20 15:10:00,60.27,60.28,60.13,60.21,150427.0,55.6171,55.6263,55.4879,55.5617,150427.0
2022-01-20 15:20:00,60.22,60.35,60.2,60.3,235372.0,55.571,55.6909,55.5525,55.6448,235372.0
2022-01-20 15:30:00,60.3,60.33,60.06,60.13,201149.0,55.6448,55.6725,55.4233,55.4879,201149.0
2022-01-20 15:40:00,60.13,60.23,60.07,60.16,256971.0,55.4879,55.5802,55.4325,55.5156,256971.0
2022-01-20 15:50:00,60.17,60.25,60.12,60.2,480368.0,55.5248,55.5986,55.4787,55.5525,480368.0
2022-01-21 09:30:00,59.84,60.25,59.8,60.19,306983.0,55.2203,55.5986,55.1834,55.5433,306983.0
2022-01-21 09:40:00,60.21,60.27,60.14,60.21,184973.0,55.5617,55.6171,55.4971,55.5617,184973.0
2022-01-21 09:50:00,60.21,60.21,59.88,59.93,182642.0,55.5617,55.5617,55.2572,55.3034,182642.0
2022-01-21 10:00:00,59.94,59.95,59.68,59.77,154179.0,55.3126,55.3218,55.0727,55.1557,154179.0
2022-01-21 10:10:00,59.75,59.85,59.69,59.72,147214.0,55.1372,55.2295,55.0819,55.1096,147214.0
2022-01-21 10:20:00,59.73,59.77,59.64,59.64,124918.0,55.1188,55.1557,55.0357,55.0357,124918.0
2022-01-21 10:30:00,59.65,59.75,59.58,59.58,120868.0,55.045,55.1372,54.9804,54.9804,120868.0
2022-01-21 10:40:00,59.58,59.67,59.48,59.64,128143.0,54.9804,55.0634,54.8881,55.0357,128143.0
2022-01-21 10:50:00,59.64,59.74,59.54,59.56,122498.0,55.0357,55.128,54.9435,54.9619,122498.0
2022-01-21 11:00:00,59.56,59.6,59.36,59.48,172710.0,54.9619,54.9988,54.7774,54.8881,172710.0
2022-01-21 11:10:00,59.48,59.51,59.43,59.48,276104.0,54.8881,54.9158,54.842,54.8881,276104.0
2022-01-21 11:20:00,59.48,59.52,59.39,59.43,181688.0,54.8881,54.925,54.805,54.842,181688.0
2022-01-21 11:30:00,59.43,59.55,59.37,59.38,147022.0,54.842,54.9527,54.7866,54.7958,147022.0
2022-01-21 11:40:00,59.38,59.38,59.26,59.28,123308.0,54.7958,54.7958,54.6851,54.7035,123308.0
2022-01-21 11:50:00,59.29,59.31,59.13,59.21,61297.0,54.7128,54.7312,54.5651,54.6389,61297.0
2022-01-21 12:00:00,59.22,59.29,59.14,59.23,68383.0,54.6482,54.7128,54.5743,54.6574,68383.0
2022-01-21 12:10:00,59.22,59.24,59.17,59.24,61053.0,54.6482,54.6666,54.602,54.6666,61053.0
2022-01-21 12:20:00,59.22,59.31,59.2,59.29,27390.0,54.6482,54.7312,54.6297,54.7128,27390.0
2022-01-21 12:30:00,59.29,59.33,59.18,59.26,48025.0,54.7128,54.7497,54.6113,54.6851,48025.0
2022-01-21 12:40:00,59.25,59.36,59.25,59.28,44346.0,54.6758,54.7774,54.6758,54.7035,44346.0
2022-01-21 12:50:00,59.28,59.3,59.23,59.23,40594.0,54.7035,54.722,54.6574,54.6574,40594.0
2022-01-21 13:00:00,59.25,59.29,59.22,59.24,53574.0,54.6758,54.7128,54.6482,54.6666,53574.0
2022-01-21 13:10:00,59.25,59.31,59.19,59.2,42746.0,54.6758,54.7312,54.6205,54.6297,42746.0
2022-01-21 13:20:00,59.19,59.2,59.13,59.18,43183.0,54.6205,54.6297,54.5651,54.6113,43183.0
2022-01-21 13:30:00,59.17,59.29,59.16,59.28,43595.0,54.602,54.7128,54.5928,54.7035,43595.0
2022-01-21 13:40:00,59.29,59.35,59.22,59.27,42394.0,54.7128,54.7681,54.6482,54.6943,42394.0
2022-01-21 13:50:00,59.26,59.32,59.16,59.18,42605.0,54.6851,54.7404,54.5928,54.6113,42605.0
2022-01-21 14:00:00,59.19,59.21,59.08,59.1,74817.0,54.6205,54.6389,54.519,54.5374,74817.0
2022-01-21 14:10:00,59.11,59.18,59.11,59.15,41360.0,54.5467,54.6113,54.5467,54.5836,41360.0
2022-01-21 14:20:00,59.15,59.17,59.05,59.05,54630.0,54.5836,54.602,54.4913,54.4913,54630.0
2022-01-21 14:30:00,59.06,59.1,59.01,59.09,50005.0,54.5005,54.5374,54.4544,54.5282,50005.0
2022-01-21 14:40:00,59.1,59.24,59.08,59.23,84759.0,54.5374,54.6666,54.519,54.6574,84759.0
2022-01-21 14:50:00,59.23,59.26,59.1,59.11,88343.0,54.6574,54.6851,54.5374,54.5467,88343.0
2022-01-21 15:00:00,59.12,59.15,59.03,59.09,61518.0,54.5559,54.5836,54.4728,54.5282,61518.0
2022-01-21 15:10:00,59.09,59.19,59.03,59.18,104157.0,54.5282,54.6205,54.4728,54.6113,104157.0
2022-01-21 15:20:00,59.18,59.19,59.03,59.06,65877.0,54.6113,54.6205,54.4728,54.5005,65877.0
2022-01-21 15:30:00,59.05,59.17,59.03,59.15,97832.0,54.4913,54.602,54.4728,54.5836,97832.0
2022-01-21 15:40:00,59.16,59.24,59.16,59.23,158564.0,54.5928,54.6666,54.5928,54.6574,158564.0
2022-01-21 15:50:00,59.22,59.24,59.07,59.1,460514.0,54.6482,54.6666,54.5097,54.5374,460514.0
2022-01-24 09:30:00,57.73,57.77,57.34,57.36,341927.0,53.2732,53.3101,52.9133,52.9318,341927.0
2022-01-24 09:40:00,57.36,57.38,56.85,57.02,327540.0,52.9318,52.9502,52.4611,52.618,327540.0
2022-01-24 09:50:00,57.03,57.08,56.75,56.79,266286.0,52.6272,52.6734,52.3689,52.4058,266286.0
2022-01-24 10:00:00,56.79,56.83,56.47,56.48,198146.0,52.4058,52.4427,52.1105,52.1197,198146.0
2022-01-24 10:10:00,56.47,56.72,56.34,56.66,164654.0,52.1105,52.3412,51.9905,52.2858,164654.0
2022-01-24 10:20:00,56.67,56.91,56.66,56.84,159147.0,52.295,52.5165,52.2858,52.4519,159147.0
2022-01-24 10:30:00,56.84,56.91,56.59,56.59,256911.0,52.4519,52.5165,52.2212,52.2212,256911.0
2022-01-24 10:40:00,56.59,56.59,56.27,56.28,161167.0,52.2212,52.2212,51.9259,51.9351,161167.0
2022-01-24 10:50:00,56.28,56.48,56.18,56.47,343110.0,51.9351,52.1197,51.8429,52.1105,343110.0
2022-01-24 11:00:00,56.47,56.47,56.23,56.23,131924.0,52.1105,52.1105,51.889,51.889,131924.0
2022-01-24 11:10:00,56.22,56.33,56.08,56.15,143648.0,51.8798,51.9813,51.7506,51.8152,143648.0
2022-01-24 11:20:00,56.15,56.23,55.99,56.04,138619.0,51.8152,51.889,51.6675,51.7137,138619.0
2022-01-24 11:30:00,56.08,56.11,55.77,55.77,139667.0,51.7506,51.7783,51.4645,51.4645,139667.0
2022-01-24 11:40:00,55.75,55.77,55.57,55.57,164880.0,51.4461,51.4645,51.2799,51.2799,164880.0
2022-01-24 11:50:00,55.54,56.27,55.5,56.21,305625.0,51.2523,51.9259,51.2154,51.8705,305625.0
2022-01-24 12:00:00,56.22,56.25,55.92,56.01,132669.0,51.8798,51.9075,51.6029,51.686,132669.0
2022-01-24 12:10:00,56.01,56.06,55.79,55.8,111345.0,51.686,51.7321,51.483,51.4922,111345.0
2022-01-24 12:20:00,55.8,56.09,55.78,56.07,127506.0,51.4922,51.7598,51.4737,51.7413,127506.0
2022-01-24 12:30:00,56.07,56.08,55.74,55.8,92096.0,51.7413,51.7506,51.4368,51.4922,92096.0
2022-01-24 12:40:00,55.79,56.06,55.73,55.9,73922.0,51.483,51.7321,51.4276,51.5845,73922.0
2022-01-24 12:50:00,55.91,56.14,55.86,56.03,73376.0,51.5937,51.8059,51.5476,51.7044,73376.0
2022-01-24 13:00:00,56.03,56.18,55.94,56.11,98923.0,51.7044,51.8429,51.6214,51.7783,98923.0
2022-01-24 13:10:00,56.12,56.14,56.0,56.07,95020.0,51.7875,51.8059,51.6768,51.7413,95020.0
2022-01-24 13:20:00,56.06,56.07,55.81,55.88,117270.0,51.7321,51.7413,51.5014,51.566,117270.0
2022-01-24 13:30:00,55.86,56.04,55.86,55.96,86732.0,51.5476,51.7137,51.5476,51.6398,86732.0
2022-01-24 13:40:00,55.96,55.99,55.86,55.98,69265.0,51.6398,51.6675,51.5476,51.6583,69265.0
2022-01-24 13:50:00,55.99,56.13,55.95,56.1,97904.0,51.6675,51.7967,51.6306,51.769,97904.0
2022-01-24 14:00:00,56.09,56.3,56.09,56.21,122151.0,51.7598,51.9536,51.7598,51.8705,122151.0
2022-01-24 14:10:00,56.22,56.25,55.87,55.88,103486.0,51.8798,51.9075,51.5568,51.566,103486.0
2022-01-24 14:20:00,55.89,55.95,55.72,55.76,110235.0,51.5752,51.6306,51.4184,51.4553,110235.0
2022-01-24 14:30:00,55.76,55.89,55.7,55.73,98975.0,51.4553,51.5752,51.3999,51.4276,98975.0
2022-01-24 14:40:00,55.74,55.79,55.64,55.71,102013.0,51.4368,51.483,51.3445,51.4091,102013.0
2022-01-24 14:50:00,55.72,55.97,55.69,55.96,114072.0,51.4184,51.6491,51.3907,51.6398,114072.0
2022-01-24 15:00:00,55.96,56.2,55.94,56.09,126076.0,51.6398,51.8613,51.6214,51.7598,126076.0
2022-01-24 15:10:00,56.09,56.3,56.08,56.22,158090.0,51.7598,51.9536,51.7506,51.8798,158090.0
2022-01-24 15:20:00,56.22,56.33,56.21,56.28,103620.0,51.8798,51.9813,51.8705,51.9351,103620.0
2022-01-24 15:30:00,56.26,56.68,56.23,56.65,224100.0,51.9167,52.3043,51.889,52.2766,224100.0
2022-01-24 15:40:00,56.64,56.78,56.51,56.78,146672.0,52.2673,52.3965,52.1474,52.3965,146672.0
2022-01-24 15:50:00,56.77,57.04,56.61,57.03,766235.0,52.3873,52.6365,52.2397,52.6272,766235.0
2022-01-25 09:30:00,56.5,56.89,56.44,56.82,338493.0,52.1382,52.498,52.0828,52.4334,338493.0
2022-01-25 09:40:00,56.82,56.95,56.7,56.85,189557.0,52.4334,52.5534,52.3227,52.4611,189557.0
2022-01-25 09:50:00,56.85,56.86,56.7,56.73,234132.0,52.4611,52.4704,52.3227,52.3504,234132.0
2022-01-25 10:00:00,56.72,56.77,56.56,56.62,150318.0,52.3412,52.3873,52.1935,52.2489,150318.0
2022-01-25 10:10:00,56.61,56.78,56.53,56.75,108258.0,52.2397,52.3965,52.1658,52.3689,108258.0
2022-01-25 10:20:00,56.75,56.91,56.64,56.91,121697.0,52.3689,52.5165,52.2673,52.5165,121697.0
2022-01-25 10:30:00,56.91,56.96,56.86,56.94,64656.0,52.5165,52.5626,52.4704,52.5442,64656.0
2022-01-25 10:40:00,56.95,57.23,56.9,57.2,93572.0,52.5534,52.8118,52.5073,52.7841,93572.0
2022-01-25 10:50:00,57.22,57.22,57.04,57.08,101123.0,52.8026,52.8026,52.6365,52.6734,101123.0
2022-01-25 11:00:00,57.06,57.13,56.99,57.03,90930.0,52.6549,52.7195,52.5903,52.6272,90930.0
2022-01-25 11:10:00,57.03,57.23,56.96,57.22,114508.0,52.6272,52.8118,52.5626,52.8026,114508.0
2022-01-25 11:20:00,57.21,57.24,57.1,57.11,73512.0,52.7933,52.821,52.6918,52.7011,73512.0
2022-01-25 11:30:00,57.13,57.18,57.02,57.06,113220.0,52.7195,52.7657,52.618,52.6549,113220.0
2022-01-25 11:40:00,57.05,57.05,56.83,56.99,102448.0,52.6457,52.6457,52.4427,52.5903,102448.0
2022-01-25 11:50:00,56.98,57.11,56.95,56.96,45866.0,52.5811,52.7011,52.5534,52.5626,45866.0
2022-01-25 12:00:00,56.95,57.08,56.93,57.05,41958.0,52.5534,52.6734,52.535,52.6457,41958.0
2022-01-25 12:10:00,57.04,57.25,57.02,57.25,115872.0,52.6365,52.8302,52.618,52.8302,115872.0
2022-01-25 12:20:00,57.24,57.42,57.24,57.35,68454.0,52.821,52.9871,52.821,52.9225,68454.0
2022-01-25 12:30:00,57.35,57.41,57.27,57.32,96747.0,52.9225,52.9779,52.8487,52.8948,96747.0
2022-01-25 12:40:00,57.32,57.32,57.19,57.2,53199.0,52.8948,52.8948,52.7749,52.7841,53199.0
2022-01-25 12:50:00,57.19,57.25,57.16,57.25,75139.0,52.7749,52.8302,52.7472,52.8302,75139.0
2022-01-25 13:00:00,57.25,57.32,57.2,57.32,106908.0,52.8302,52.8948,52.7841,52.8948,106908.0
2022-01-25 13:10:00,57.31,57.47,57.27,57.47,59705.0,52.8856,53.0333,52.8487,53.0333,59705.0
2022-01-25 13:20:00,57.48,57.6,57.39,57.59,89717.0,53.0425,53.1532,52.9594,53.144,89717.0
2022-01-25 13:30:00,57.58,57.71,57.57,57.71,64755.0,53.1348,53.2547,53.1255,53.2547,64755.0
2022-01-25 13:40:00,57.72,57.87,57.68,57.83,93101.0,53.264,53.4024,53.2271,53.3655,93101.0
2022-01-25 13:50:00,57.83,57.98,57.82,57.96,119975.0,53.3655,53.5039,53.3562,53.4854,119975.0
2022-01-25 14:00:00,57.95,57.98,57.79,57.81,84915.0,53.4762,53.5039,53.3286,53.347,84915.0
2022-01-25 14:10:00,57.82,57.91,57.73,57.78,152000.0,53.3562,53.4393,53.2732,53.3193,152000.0
2022-01-25 14:20:00,57.78,57.81,57.72,57.78,121699.0,53.3193,53.347,53.264,53.3193,121699.0
2022-01-25 14:30:00,57.78,57.9,57.76,57.87,175424.0,53.3193,53.4301,53.3009,53.4024,175424.0
2022-01-25 14:40:00,57.87,58.11,57.84,58.09,144258.0,53.4024,53.6239,53.3747,53.6054,144258.0
2022-01-25 14:50:00,58.1,58.13,58.02,58.08,78243.0,53.6146,53.6423,53.5408,53.5962,78243.0
2022-01-25 15:00:00,58.08,58.1,57.99,58.0,126098.0,53.5962,53.6146,53.5131,53.5223,126098.0
2022-01-25 15:10:00,58.0,58.0,57.92,57.97,91751.0,53.5223,53.5223,53.4485,53.4947,91751.0
2022-01-25 15:20:00,57.98,57.99,57.73,57.75,128592.0,53.5039,53.5131,53.2732,53.2916,128592.0
2022-01-25 15:30:00,57.75,57.78,57.69,57.76,137419.0,53.2916,53.3193,53.2363,53.3009,137419.0
2022-01-25 15:40:00,57.76,57.85,57.76,57.79,142882.0,53.3009,53.3839,53.3009,53.3286,142882.0
2022-01-25 15:50:00,57.78,57.93,57.73,57.86,611381.0,53.3193,53.4578,53.2732,53.3932,611381.0
2022-01-26 09:30:00,57.7,58.16,57.66,58.14,242796.0,53.2455,53.67,53.2086,53.6515,242796.0
2022-01-26 09:40:00,58.15,58.23,58.03,58.04,172708.0,53.6608,53.7346,53.55,53.5593,172708.0
2022-01-26 09:50:00,58.05,58.1,57.99,58.08,95719.0,53.5685,53.6146,53.5131,53.5962,95719.0
2022-01-26 10:00:00,58.09,58.15,57.89,57.93,91605.0,53.6054,53.6608,53.4208,53.4578,91605.0
2022-01-26 10:10:00,57.91,57.92,57.63,57.7,67164.0,53.4393,53.4485,53.1809,53.2455,67164.0
2022-01-26 10:20:00,57.7,57.81,57.57,57.59,49501.0,53.2455,53.347,53.1255,53.144,49501.0
2022-01-26 10:30:00,57.59,57.59,57.43,57.45,93620.0,53.144,53.144,52.9964,53.0148,93620.0
2022-01-26 10:40:00,57.48,57.52,57.43,57.45,47057.0,53.0425,53.0794,52.9964,53.0148,47057.0
2022-01-26 10:50:00,57.47,57.57,57.44,57.52,57868.0,53.0333,53.1255,53.0056,53.0794,57868.0
2022-01-26 11:00:00,57.51,57.59,57.48,57.49,78718.0,53.0702,53.144,53.0425,53.0517,78718.0
2022-01-26 11:10:00,57.5,57.63,57.49,57.52,197756.0,53.0609,53.1809,53.0517,53.0794,197756.0
2022-01-26 11:20:00,57.54,57.67,57.53,57.57,197305.0,53.0979,53.2178,53.0886,53.1255,197305.0
2022-01-26 11:30:00,57.58,57.65,57.44,57.57,274380.0,53.1348,53.1994,53.0056,53.1255,274380.0
2022-01-26 11:40:00,57.57,57.65,57.56,57.57,82977.0,53.1255,53.1994,53.1163,53.1255,82977.0
2022-01-26 11:50:00,57.58,57.67,57.49,57.65,34118.0,53.1348,53.2178,53.0517,53.1994,34118.0
2022-01-26 12:00:00,57.65,57.66,57.57,57.62,30906.0,53.1994,53.2086,53.1255,53.1717,30906.0
2022-01-26 12:10:00,57.61,57.64,57.48,57.52,30062.0,53.1625,53.1901,53.0425,53.0794,30062.0
2022-01-26 12:20:00,57.52,57.53,57.36,57.37,55136.0,53.0794,53.0886,52.9318,52.941,55136.0
2022-01-26 12:30:00,57.37,57.43,57.32,57.37,44478.0,52.941,52.9964,52.8948,52.941,44478.0
2022-01-26 12:40:00,57.38,57.4,57.35,57.39,23355.0,52.9502,52.9687,52.9225,52.9594,23355.0
2022-01-26 12:50:00,57.38,57.4,57.33,57.36,38488.0,52.9502,52.9687,52.9041,52.9318,38488.0
2022-01-26 13:00:00,57.36,57.37,57.27,57.35,44779.0,52.9318,52.941,52.8487,52.9225,44779.0
2022-01-26 13:10:00,57.36,57.39,57.31,57.32,22488.0,52.9318,52.9594,52.8856,52.8948,22488.0
2022-01-26 13:20:00,57.31,57.35,57.28,57.31,35533.0,52.8856,52.9225,52.8579,52.8856,35533.0
2022-01-26 13:30:00,57.31,57.35,57.24,57.29,32512.0,52.8856,52.9225,52.821,52.8672,32512.0
2022-01-26 13:40:00,57.29,57.35,57.26,57.34,50817.0,52.8672,52.9225,52.8395,52.9133,50817.0
2022-01-26 13:50:00,57.33,57.45,57.32,57.38,35465.0,52.9041,53.0148,52.8948,52.9502,35465.0
2022-01-26 14:00:00,57.41,57.61,57.38,57.41,50356.0,52.9779,53.1625,52.9502,52.9779,50356.0
2022-01-26 14:10:00,57.39,57.43,57.27,57.36,63796.0,52.9594,52.9964,52.8487,52.9318,63796.0
2022-01-26 14:20:00,57.37,57.51,57.34,57.49,54437.0,52.941,53.0702,52.9133,53.0517,54437.0
2022-01-26 14:30:00,57.49,57.52,57.25,57.42,114864.0,53.0517,53.0794,52.8302,52.9871,114864.0
2022-01-26 14:40:00,57.43,57.43,57.01,57.06,100401.0,52.9964,52.9964,52.6088,52.6549,100401.0
2022-01-26 14:50:00,57.07,57.27,57.07,57.18,92599.0,52.6641,52.8487,52.6641,52.7657,92599.0
2022-01-26 15:00:00,57.18,57.18,56.94,56.94,95405.0,52.7657,52.7657,52.5442,52.5442,95405.0
2022-01-26 15:10:00,56.94,57.06,56.89,56.91,80144.0,52.5442,52.6549,52.498,52.5165,80144.0
2022-01-26 15:20:00,56.93,56.97,56.81,56.97,97894.0,52.535,52.5719,52.4242,52.5719,97894.0
2022-01-26 15:30:00,56.97,57.04,56.88,56.95,91630.0,52.5719,52.6365,52.4888,52.5534,91630.0
2022-01-26 15:40:00,56.96,57.09,56.92,57.04,112360.0,52.5626,52.6826,52.5257,52.6365,112360.0
2022-01-26 15:50:00,57.03,57.19,56.96,57.11,246584.0,52.6272,52.7749,52.5626,52.7011,246584.0
2022-01-27 09:30:00,58.03,59.02,57.93,58.79,778469.0,53.55,54.4636,53.4578,54.2514,778469.0
2022-01-27 09:40:00,58.81,59.17,58.77,59.14,327430.0,54.2698,54.602,54.2329,54.5743,327430.0
2022-01-27 09:50:00,59.14,59.3,58.92,58.98,291273.0,54.5743,54.722,54.3713,54.4267,291273.0
2022-01-27 10:00:00,58.98,59.13,58.97,59.09,299657.0,54.4267,54.5651,54.4175,54.5282,299657.0
2022-01-27 10:10:00,59.08,59.24,59.03,59.17,192110.0,54.519,54.6666,54.4728,54.602,192110.0
2022-01-27 10:20:00,59.17,59.41,59.14,59.33,273266.0,54.602,54.8235,54.5743,54.7497,273266.0
2022-01-27 10:30:00,59.34,59.43,59.17,59.28,241664.0,54.7589,54.842,54.602,54.7035,241664.0
2022-01-27 10:40:00,59.28,59.59,59.24,59.51,361886.0,54.7035,54.9896,54.6666,54.9158,361886.0
2022-01-27 10:50:00,59.5,59.67,59.32,59.66,245089.0,54.9065,55.0634,54.7404,55.0542,245089.0
2022-01-27 11:00:00,59.66,59.77,59.58,59.62,161087.0,55.0542,55.1557,54.9804,55.0173,161087.0
2022-01-27 11:10:00,59.62,59.69,59.46,59.51,198482.0,55.0173,55.0819,54.8696,54.9158,198482.0
2022-01-27 11:20:00,59.51,59.57,59.37,59.47,234714.0,54.9158,54.9711,54.7866,54.8789,234714.0
2022-01-27 11:30:00,59.47,59.7,59.4,59.6,276353.0,54.8789,55.0911,54.8143,54.9988,276353.0
2022-01-27 11:40:00,59.61,59.68,59.56,59.67,93742.0,55.0081,55.0727,54.9619,55.0634,93742.0
2022-01-27 11:50:00,59.66,59.66,59.45,59.52,93678.0,55.0542,55.0542,54.8604,54.925,93678.0
2022-01-27 12:00:00,59.53,59.57,59.39,59.49,157377.0,54.9342,54.9711,54.805,54.8973,157377.0
2022-01-27 12:10:00,59.5,59.53,59.44,59.45,66435.0,54.9065,54.9342,54.8512,54.8604,66435.0
2022-01-27 12:20:00,59.46,59.61,59.45,59.56,66533.0,54.8696,55.0081,54.8604,54.9619,66533.0
2022-01-27 12:30:00,59.57,59.61,59.49,59.49,75294.0,54.9711,55.0081,54.8973,54.8973,75294.0
2022-01-27 12:40:00,59.49,59.55,59.42,59.45,67285.0,54.8973,54.9527,54.8327,54.8604,67285.0
2022-01-27 12:50:00,59.46,59.61,59.46,59.57,94329.0,54.8696,55.0081,54.8696,54.9711,94329.0
2022-01-27 13:00:00,59.57,59.72,59.55,59.7,380185.0,54.9711,55.1096,54.9527,55.0911,380185.0
2022-01-27 13:10:00,59.69,59.8,59.66,59.77,260878.0,55.0819,55.1834,55.0542,55.1557,260878.0
2022-01-27 13:20:00,59.76,59.78,59.45,59.49,248961.0,55.1465,55.1649,54.8604,54.8973,248961.0
2022-01-27 13:30:00,59.5,59.58,59.38,59.4,237336.0,54.9065,54.9804,54.7958,54.8143,237336.0
2022-01-27 13:40:00,59.4,59.56,59.35,59.55,140280.0,54.8143,54.9619,54.7681,54.9527,140280.0
2022-01-27 13:50:00,59.54,59.79,59.51,59.73,119437.0,54.9435,55.1742,54.9158,55.1188,119437.0
2022-01-27 14:00:00,59.72,59.92,59.7,59.82,121178.0,55.1096,55.2941,55.0911,55.2018,121178.0
2022-01-27 14:10:00,59.82,59.87,59.7,59.8,120071.0,55.2018,55.248,55.0911,55.1834,120071.0
2022-01-27 14:20:00,59.8,59.84,59.72,59.77,104542.0,55.1834,55.2203,55.1096,55.1557,104542.0
2022-01-27 14:30:00,59.77,59.96,59.76,59.94,153373.0,55.1557,55.331,55.1465,55.3126,153373.0
2022-01-27 14:40:00,59.94,60.17,59.93,60.01,348329.0,55.3126,55.5248,55.3034,55.3772,348329.0
2022-01-27 14:50:00,60.01,60.01,59.8,59.88,94705.0,55.3772,55.3772,55.1834,55.2572,94705.0
2022-01-27 15:00:00,59.88,60.0,59.86,59.92,119480.0,55.2572,55.3679,55.2388,55.2941,119480.0
2022-01-27 15:10:00,59.91,60.02,59.68,59.84,180536.0,55.2849,55.3864,55.0727,55.2203,180536.0
2022-01-27 15:20:00,59.84,59.94,59.77,59.8,146634.0,55.2203,55.3126,55.1557,55.1834,146634.0
2022-01-27 15:30:00,59.8,59.81,59.62,59.63,218509.0,55.1834,55.1926,55.0173,55.0265,218509.0
2022-01-27 15:40:00,59.63,59.74,59.57,59.62,288917.0,55.0265,55.128,54.9711,55.0173,288917.0
2022-01-27 15:50:00,59.62,59.62,59.5,59.51,455779.0,55.0173,55.0173,54.9065,54.9158,455779.0
2022-01-28 09:30:00,58.85,58.96,58.69,58.84,241573.0,54.3067,54.4082,54.1591,54.2975,241573.0
2022-01-28 09:40:00,58.85,59.11,58.73,59.05,186404.0,54.3067,54.5467,54.196,54.4913,186404.0
2022-01-28 09:50:00,59.04,59.11,58.9,58.96,129180.0,54.4821,54.5467,54.3529,54.4082,129180.0
2022-01-28 10:00:00,58.96,58.96,58.71,58.75,142259.0,54.4082,54.4082,54.1775,54.2144,142259.0
2022-01-28 10:10:00,58.74,58.86,58.72,58.79,113765.0,54.2052,54.316,54.1868,54.2514,113765.0
2022-01-28 10:20:00,58.78,58.86,58.73,58.86,152462.0,54.2421,54.316,54.196,54.316,152462.0
2022-01-28 10:30:00,58.86,58.86,58.62,58.76,109559.0,54.316,54.316,54.0945,54.2237,109559.0
2022-01-28 10:40:00,58.75,58.75,58.55,58.74,142127.0,54.2144,54.2144,54.0299,54.2052,142127.0
2022-01-28 10:50:00,58.76,58.83,58.69,58.78,110934.0,54.2237,54.2883,54.1591,54.2421,110934.0
2022-01-28 11:00:00,58.8,58.81,58.59,58.67,102176.0,54.2606,54.2698,54.0668,54.1406,102176.0
2022-01-28 11:10:00,58.67,58.87,58.66,58.86,107193.0,54.1406,54.3252,54.1314,54.316,107193.0
2022-01-28 11:20:00,58.86,59.09,58.85,58.98,126290.0,54.316,54.5282,54.3067,54.4267,126290.0
2022-01-28 11:30:00,59.0,59.03,58.87,58.91,160829.0,54.4451,54.4728,54.3252,54.3621,160829.0
2022-01-28 11:40:00,58.89,58.9,58.76,58.84,43047.0,54.3436,54.3529,54.2237,54.2975,43047.0
2022-01-28 11:50:00,58.84,59.06,58.8,59.06,41025.0,54.2975,54.5005,54.2606,54.5005,41025.0
2022-01-28 12:00:00,59.06,59.1,58.99,59.0,57514.0,54.5005,54.5374,54.4359,54.4451,57514.0
2022-01-28 12:10:00,59.0,59.0,58.91,58.98,35964.0,54.4451,54.4451,54.3621,54.4267,35964.0
2022-01-28 12:20:00,58.98,58.98,58.85,58.92,69309.0,54.4267,54.4267,54.3067,54.3713,69309.0
2022-01-28 12:30:00,58.92,58.98,58.88,58.89,44726.0,54.3713,54.4267,54.3344,54.3436,44726.0
2022-01-28 12:40:00,58.89,58.92,58.85,58.88,39347.0,54.3436,54.3713,54.3067,54.3344,39347.0
2022-01-28 12:50:00,58.87,58.87,58.71,58.77,54351.0,54.3252,54.3252,54.1775,54.2329,54351.0
2022-01-28 13:00:00,58.76,58.91,58.76,58.89,50149.0,54.2237,54.3621,54.2237,54.3436,50149.0
2022-01-28 13:10:00,58.88,58.95,58.87,58.88,44748.0,54.3344,54.399,54.3252,54.3344,44748.0
2022-01-28 13:20:00,58.88,58.94,58.86,58.93,43414.0,54.3344,54.3898,54.316,54.3806,43414.0
2022-01-28 13:30:00,58.94,59.01,58.91,58.97,62566.0,54.3898,54.4544,54.3621,54.4175,62566.0
2022-01-28 13:40:00,58.96,59.07,58.95,59.06,59726.0,54.4082,54.5097,54.399,54.5005,59726.0
2022-01-28 13:50:00,59.05,59.11,59.01,59.01,47159.0,54.4913,54.5467,54.4544,54.4544,47159.0
2022-01-28 14:00:00,59.02,59.06,58.84,58.88,53841.0,54.4636,54.5005,54.2975,54.3344,53841.0
2022-01-28 14:10:00,58.87,58.88,58.78,58.82,49536.0,54.3252,54.3344,54.2421,54.279,49536.0
2022-01-28 14:20:00,58.82,58.82,58.7,58.75,48389.0,54.279,54.279,54.1683,54.2144,48389.0
2022-01-28 14:30:00,58.74,58.74,58.59,58.73,93355.0,54.2052,54.2052,54.0668,54.196,93355.0
2022-01-28 14:40:00,58.74,58.81,58.73,58.81,97601.0,54.2052,54.2698,54.196,54.2698,97601.0
2022-01-28 14:50:00,58.82,58.89,58.79,58.88,58443.0,54.279,54.3436,54.2514,54.3344,58443.0
2022-01-28 15:00:00,58.88,58.91,58.83,58.88,65410.0,54.3344,54.3621,54.2883,54.3344,65410.0
2022-01-28 15:10:00,58.87,58.87,58.77,58.81,66386.0,54.3252,54.3252,54.2329,54.2698,66386.0
2022-01-28 15:20:00,58.8,58.99,58.78,58.97,95441.0,54.2606,54.4359,54.2421,54.4175,95441.0
2022-01-28 15:30:00,58.96,59.11,58.92,59.05,82163.0,54.4082,54.5467,54.3713,54.4913,82163.0
2022-01-28 15:40:00,59.06,59.21,59.04,59.16,173859.0,54.5005,54.6389,54.4821,54.5928,173859.0
2022-01-28 15:50:00,59.17,59.34,59.17,59.33,275327.0,54.602,54.7589,54.602,54.7497,275327.0
2022-01-31 09:30:00,58.02,58.14,57.9,58.06,369534.0,53.5408,53.6515,53.4301,53.5777,369534.0
2022-01-31 09:40:00,58.06,58.12,57.81,57.86,194290.0,53.5777,53.6331,53.347,53.3932,194290.0
2022-01-31 09:50:00,57.86,58.1,57.83,58.1,222903.0,53.3932,53.6146,53.3655,53.6146,222903.0
2022-01-31 10:00:00,58.1,58.23,58.02,58.21,145833.0,53.6146,53.7346,53.5408,53.7161,145833.0
2022-01-31 10:10:00,58.21,58.22,58.12,58.13,95789.0,53.7161,53.7254,53.6331,53.6423,95789.0
2022-01-31 10:20:00,58.14,58.17,58.05,58.07,100821.0,53.6515,53.6792,53.5685,53.5869,100821.0
2022-01-31 10:30:00,58.08,58.17,58.02,58.04,118116.0,53.5962,53.6792,53.5408,53.5593,118116.0
2022-01-31 10:40:00,58.04,58.05,57.9,57.96,94266.0,53.5593,53.5685,53.4301,53.4854,94266.0
2022-01-31 10:50:00,57.96,58.08,57.96,58.04,113656.0,53.4854,53.5962,53.4854,53.5593,113656.0
2022-01-31 11:00:00,58.04,58.18,58.02,58.12,76884.0,53.5593,53.6885,53.5408,53.6331,76884.0
2022-01-31 11:10:00,58.11,58.17,58.04,58.09,105462.0,53.6239,53.6792,53.5593,53.6054,105462.0
2022-01-31 11:20:00,58.1,58.13,57.83,57.89,157404.0,53.6146,53.6423,53.3655,53.4208,157404.0
2022-01-31 11:30:00,57.9,58.01,57.82,57.97,105081.0,53.4301,53.5316,53.3562,53.4947,105081.0
2022-01-31 11:40:00,57.98,58.06,57.94,58.06,61110.0,53.5039,53.5777,53.467,53.5777,61110.0
2022-01-31 11:50:00,58.06,58.18,58.05,58.13,72045.0,53.5777,53.6885,53.5685,53.6423,72045.0
2022-01-31 12:00:00,58.13,58.19,58.12,58.13,57040.0,53.6423,53.6977,53.6331,53.6423,57040.0
2022-01-31 12:10:00,58.12,58.18,58.11,58.16,72634.0,53.6331,53.6885,53.6239,53.67,72634.0
2022-01-31 12:20:00,58.15,58.18,58.09,58.16,65399.0,53.6608,53.6885,53.6054,53.67,65399.0
2022-01-31 12:30:00,58.17,58.19,58.09,58.15,56286.0,53.6792,53.6977,53.6054,53.6608,56286.0
2022-01-31 12:40:00,58.15,58.24,58.14,58.23,43181.0,53.6608,53.7438,53.6515,53.7346,43181.0
2022-01-31 12:50:00,58.22,58.31,58.21,58.28,44339.0,53.7254,53.8084,53.7161,53.7807,44339.0
2022-01-31 13:00:00,58.27,58.31,58.25,58.28,60032.0,53.7715,53.8084,53.753,53.7807,60032.0
2022-01-31 13:10:00,58.28,58.3,58.19,58.24,94484.0,53.7807,53.7992,53.6977,53.7438,94484.0
2022-01-31 13:20:00,58.24,58.27,58.18,58.2,76994.0,53.7438,53.7715,53.6885,53.7069,76994.0
2022-01-31 13:30:00,58.2,58.28,58.17,58.23,87861.0,53.7069,53.7807,53.6792,53.7346,87861.0
2022-01-31 13:40:00,58.23,58.25,58.16,58.24,85434.0,53.7346,53.753,53.67,53.7438,85434.0
2022-01-31 13:50:00,58.23,58.27,58.18,58.26,130712.0,53.7346,53.7715,53.6885,53.7623,130712.0
2022-01-31 14:00:00,58.26,58.4,58.22,58.3,261837.0,53.7623,53.8915,53.7254,53.7992,261837.0
2022-01-31 14:10:00,58.3,58.33,58.25,58.29,81077.0,53.7992,53.8269,53.753,53.79,81077.0
2022-01-31 14:20:00,58.29,58.32,58.26,58.27,60573.0,53.79,53.8176,53.7623,53.7715,60573.0
2022-01-31 14:30:00,58.27,58.29,58.24,58.28,54166.0,53.7715,53.79,53.7438,53.7807,54166.0
2022-01-31 14:40:00,58.28,58.32,58.27,58.3,62763.0,53.7807,53.8176,53.7715,53.7992,62763.0
2022-01-31 14:50:00,58.3,58.33,58.17,58.19,88586.0,53.7992,53.8269,53.6792,53.6977,88586.0
2022-01-31 15:00:00,58.18,58.2,58.08,58.09,119162.0,53.6885,53.7069,53.5962,53.6054,119162.0
2022-01-31 15:10:00,58.09,58.1,58.01,58.05,105890.0,53.6054,53.6146,53.5316,53.5685,105890.0
2022-01-31 15:20:00,58.05,58.09,57.97,58.0,194614.0,53.5685,53.6054,53.4947,53.5223,194614.0
2022-01-31 15:30:00,58.0,58.12,57.96,58.06,189704.0,53.5223,53.6331,53.4854,53.5777,189704.0
2022-01-31 15:40:00,58.05,58.12,58.01,58.11,189824.0,53.5685,53.6331,53.5316,53.6239,189824.0
2022-01-31 15:50:00,58.11,58.28,58.1,58.2,615386.0,53.6239,53.7807,53.6146,53.7069,615386.0
2022-02-01 09:30:00,57.37,57.65,57.34,57.53,537860.0,52.941,53.1994,52.9133,53.0886,537860.0
2022-02-01 09:40:00,57.53,57.53,57.32,57.37,396622.0,53.0886,53.0886,52.8948,52.941,396622.0
2022-02-01 09:50:00,57.38,57.43,57.26,57.43,216518.0,52.9502,52.9964,52.8395,52.9964,216518.0
2022-02-01 10:00:00,57.44,57.45,57.22,57.31,304203.0,53.0056,53.0148,52.8026,52.8856,304203.0
2022-02-01 10:10:00,57.31,57.56,57.31,57.54,241463.0,52.8856,53.1163,52.8856,53.0979,241463.0
2022-02-01 10:20:00,57.55,57.74,57.54,57.61,233617.0,53.1071,53.2824,53.0979,53.1625,233617.0
2022-02-01 10:30:00,57.61,57.69,57.59,57.67,194874.0,53.1625,53.2363,53.144,53.2178,194874.0
2022-02-01 10:40:00,57.68,57.77,57.64,57.73,217903.0,53.2271,53.3101,53.1901,53.2732,217903.0
2022-02-01 10:50:00,57.72,57.77,57.65,57.73,250603.0,53.264,53.3101,53.1994,53.2732,250603.0
2022-02-01 11:00:00,57.73,57.85,57.73,57.8,151063.0,53.2732,53.3839,53.2732,53.3378,151063.0
2022-02-01 11:10:00,57.8,57.85,57.72,57.83,384754.0,53.3378,53.3839,53.264,53.3655,384754.0
2022-02-01 11:20:00,57.83,57.89,57.71,57.79,203026.0,53.3655,53.4208,53.2547,53.3286,203026.0
2022-02-01 11:30:00,57.79,57.8,57.66,57.71,225284.0,53.3286,53.3378,53.2086,53.2547,225284.0
2022-02-01 11:40:00,57.71,57.89,57.7,57.84,126202.0,53.2547,53.4208,53.2455,53.3747,126202.0
2022-02-01 11:50:00,57.85,57.89,57.79,57.83,268616.0,53.3839,53.4208,53.3286,53.3655,268616.0
2022-02-01 12:00:00,57.82,57.88,57.78,57.86,106677.0,53.3562,53.4116,53.3193,53.3932,106677.0
2022-02-01 12:10:00,57.87,57.88,57.78,57.83,96209.0,53.4024,53.4116,53.3193,53.3655,96209.0
2022-02-01 12:20:00,57.83,57.87,57.81,57.87,61800.0,53.3655,53.4024,53.347,53.4024,61800.0
2022-02-01 12:30:00,57.87,57.88,57.68,57.78,99659.0,53.4024,53.4116,53.2271,53.3193,99659.0
2022-02-01 12:40:00,57.79,57.82,57.77,57.8,76429.0,53.3286,53.3562,53.3101,53.3378,76429.0
2022-02-01 12:50:00,57.8,57.86,57.79,57.85,89709.0,53.3378,53.3932,53.3286,53.3839,89709.0
2022-02-01 13:00:00,57.86,57.93,57.83,57.86,92958.0,53.3932,53.4578,53.3655,53.3932,92958.0
2022-02-01 13:10:00,57.85,57.87,57.79,57.8,101667.0,53.3839,53.4024,53.3286,53.3378,101667.0
2022-02-01 13:20:00,57.8,57.85,57.74,57.75,156822.0,53.3378,53.3839,53.2824,53.2916,156822.0
2022-02-01 13:30:00,57.74,57.82,57.68,57.81,102833.0,53.2824,53.3562,53.2271,53.347,102833.0
2022-02-01 13:40:00,57.82,57.85,57.78,57.82,102511.0,53.3562,53.3839,53.3193,53.3562,102511.0
2022-02-01 13:50:00,57.82,57.95,57.81,57.93,86863.0,53.3562,53.4762,53.347,53.4578,86863.0
2022-02-01 14:00:00,57.93,58.0,57.84,57.85,129205.0,53.4578,53.5223,53.3747,53.3839,129205.0
2022-02-01 14:10:00,57.85,57.85,57.69,57.69,157533.0,53.3839,53.3839,53.2363,53.2363,157533.0
2022-02-01 14:20:00,57.7,57.7,57.51,57.51,244034.0,53.2455,53.2455,53.0702,53.0702,244034.0
2022-02-01 14:30:00,57.52,57.52,57.31,57.33,351233.0,53.0794,53.0794,52.8856,52.9041,351233.0
2022-02-01 14:40:00,57.33,57.46,57.23,57.46,364606.0,52.9041,53.024,52.8118,53.024,364606.0
2022-02-01 14:50:00,57.47,57.62,57.41,57.61,160244.0,53.0333,53.1717,52.9779,53.1625,160244.0
2022-02-01 15:00:00,57.61,57.67,57.57,57.67,201023.0,53.1625,53.2178,53.1255,53.2178,201023.0
2022-02-01 15:10:00,57.67,57.7,57.62,57.68,167773.0,53.2178,53.2455,53.1717,53.2271,167773.0
2022-02-01 15:20:00,57.68,57.69,57.61,57.66,235422.0,53.2271,53.2363,53.1625,53.2086,235422.0
2022-02-01 15:30:00,57.66,57.68,57.57,57.62,366222.0,53.2086,53.2271,53.1255,53.1717,366222.0
2022-02-01 15:40:00,57.62,57.69,57.58,57.68,425234.0,53.1717,53.2363,53.1348,53.2271,425234.0
2022-02-01 15:50:00,57.68,57.89,57.3,57.68,1903968.0,53.2271,53.4208,52.8764,53.2271,1903968.0
2022-02-02 09:30:00,57.69,57.7,57.51,57.68,323323.0,53.2363,53.2455,53.0702,53.2271,323323.0
2022-02-02 09:40:00,57.68,57.78,57.54,57.67,190944.0,53.2271,53.3193,53.0979,53.2178,190944.0
2022-02-02 09:50:00,57.68,57.71,57.63,57.68,124923.0,53.2271,53.2547,53.1809,53.2271,124923.0
2022-02-02 10:00:00,57.69,57.98,57.68,57.86,227697.0,53.2363,53.5039,53.2271,53.3932,227697.0
2022-02-02 10:10:00,57.85,58.0,57.79,57.8,180587.0,53.3839,53.5223,53.3286,53.3378,180587.0
2022-02-02 10:20:00,57.82,57.85,57.8,57.82,148345.0,53.3562,53.3839,53.3378,53.3562,148345.0
2022-02-02 10:30:00,57.83,58.06,57.83,58.04,198220.0,53.3655,53.5777,53.3655,53.5593,198220.0
2022-02-02 10:40:00,58.04,58.19,58.01,58.16,93888.0,53.5593,53.6977,53.5316,53.67,93888.0
2022-02-02 10:50:00,58.17,58.28,58.14,58.28,141567.0,53.6792,53.7807,53.6515,53.7807,141567.0
2022-02-02 11:00:00,58.27,58.38,58.23,58.25,125829.0,53.7715,53.873,53.7346,53.753,125829.0
2022-02-02 11:10:00,58.25,58.34,58.2,58.3,103281.0,53.753,53.8361,53.7069,53.7992,103281.0
2022-02-02 11:20:00,58.31,58.37,58.28,58.3,100407.0,53.8084,53.8638,53.7807,53.7992,100407.0
2022-02-02 11:30:00,58.3,58.44,58.24,58.43,169450.0,53.7992,53.9284,53.7438,53.9192,169450.0
2022-02-02 11:40:00,58.44,58.53,58.43,58.47,71589.0,53.9284,54.0114,53.9192,53.9561,71589.0
2022-02-02 11:50:00,58.48,58.52,58.4,58.44,71303.0,53.9653,54.0022,53.8915,53.9284,71303.0
2022-02-02 12:00:00,58.43,58.53,58.38,58.5,59061.0,53.9192,54.0114,53.873,53.9837,59061.0
2022-02-02 12:10:00,58.5,58.63,58.5,58.61,62151.0,53.9837,54.1037,53.9837,54.0853,62151.0
2022-02-02 12:20:00,58.61,58.63,58.56,58.56,36673.0,54.0853,54.1037,54.0391,54.0391,36673.0
2022-02-02 12:30:00,58.56,58.7,58.54,58.69,52523.0,54.0391,54.1683,54.0207,54.1591,52523.0
2022-02-02 12:40:00,58.7,58.7,58.62,58.62,82488.0,54.1683,54.1683,54.0945,54.0945,82488.0
2022-02-02 12:50:00,58.62,58.65,58.61,58.63,49950.0,54.0945,54.1222,54.0853,54.1037,49950.0
2022-02-02 13:00:00,58.64,58.64,58.57,58.57,122338.0,54.1129,54.1129,54.0483,54.0483,122338.0
2022-02-02 13:10:00,58.58,58.6,58.53,58.6,58323.0,54.0576,54.076,54.0114,54.076,58323.0
2022-02-02 13:20:00,58.6,58.62,58.52,58.58,58188.0,54.076,54.0945,54.0022,54.0576,58188.0
2022-02-02 13:30:00,58.58,58.6,58.52,58.54,44087.0,54.0576,54.076,54.0022,54.0207,44087.0
2022-02-02 13:40:00,58.54,58.6,58.53,58.6,40055.0,54.0207,54.076,54.0114,54.076,40055.0
2022-02-02 13:50:00,58.6,58.65,58.58,58.65,51424.0,54.076,54.1222,54.0576,54.1222,51424.0
2022-02-02 14:00:00,58.65,58.65,58.57,58.61,159368.0,54.1222,54.1222,54.0483,54.0853,159368.0
2022-02-02 14:10:00,58.61,58.72,58.6,58.68,125740.0,54.0853,54.1868,54.076,54.1499,125740.0
2022-02-02 14:20:00,58.68,58.82,58.66,58.82,236233.0,54.1499,54.279,54.1314,54.279,236233.0
2022-02-02 14:30:00,58.82,58.96,58.8,58.95,105062.0,54.279,54.4082,54.2606,54.399,105062.0
2022-02-02 14:40:00,58.96,59.07,58.93,59.06,109355.0,54.4082,54.5097,54.3806,54.5005,109355.0
2022-02-02 14:50:00,59.06,59.13,59.03,59.1,121257.0,54.5005,54.5651,54.4728,54.5374,121257.0
2022-02-02 15:00:00,59.1,59.15,58.99,59.0,169505.0,54.5374,54.5836,54.4359,54.4451,169505.0
2022-02-02 15:10:00,58.99,59.08,58.95,59.07,103911.0,54.4359,54.519,54.399,54.5097,103911.0
2022-02-02 15:20:00,59.08,59.08,58.99,59.0,117322.0,54.519,54.519,54.4359,54.4451,117322.0
2022-02-02 15:30:00,59.01,59.03,58.92,58.99,161972.0,54.4544,54.4728,54.3713,54.4359,161972.0
2022-02-02 15:40:00,58.98,59.06,58.96,59.02,224042.0,54.4267,54.5005,54.4082,54.4636,224042.0
2022-02-02 15:50:00,59.02,59.08,58.93,59.01,525345.0,54.4636,54.519,54.3806,54.4544,525345.0
2022-02-03 09:30:00,57.58,58.02,57.52,57.69,663868.0,53.1348,53.5408,53.0794,53.2363,663868.0
2022-02-03 09:40:00,57.68,57.78,57.29,57.29,408597.0,53.2271,53.3193,52.8672,52.8672,408597.0
2022-02-03 09:50:00,57.29,57.56,57.24,57.4,333780.0,52.8672,53.1163,52.821,52.9687,333780.0
2022-02-03 10:00:00,57.43,57.55,57.42,57.52,198240.0,52.9964,53.1071,52.9871,53.0794,198240.0
2022-02-03 10:10:00,57.54,57.69,57.49,57.51,136931.0,53.0979,53.2363,53.0517,53.0702,136931.0
2022-02-03 10:20:00,57.52,57.58,57.42,57.46,133975.0,53.0794,53.1348,52.9871,53.024,133975.0
2022-02-03 10:30:00,57.48,57.49,57.35,57.37,128193.0,53.0425,53.0517,52.9225,52.941,128193.0
2022-02-03 10:40:00,57.37,57.41,57.3,57.31,146609.0,52.941,52.9779,52.8764,52.8856,146609.0
2022-02-03 10:50:00,57.32,57.35,57.2,57.22,297524.0,52.8948,52.9225,52.7841,52.8026,297524.0
2022-02-03 11:00:00,57.22,57.27,57.09,57.27,113050.0,52.8026,52.8487,52.6826,52.8487,113050.0
2022-02-03 11:10:00,57.26,57.35,57.25,57.34,80479.0,52.8395,52.9225,52.8302,52.9133,80479.0
2022-02-03 11:20:00,57.34,57.34,57.17,57.19,83939.0,52.9133,52.9133,52.7564,52.7749,83939.0
2022-02-03 11:30:00,57.2,57.23,57.13,57.14,215814.0,52.7841,52.8118,52.7195,52.7287,215814.0
2022-02-03 11:40:00,57.15,57.26,57.14,57.26,57974.0,52.738,52.8395,52.7287,52.8395,57974.0
2022-02-03 11:50:00,57.26,57.34,57.26,57.31,94572.0,52.8395,52.9133,52.8395,52.8856,94572.0
2022-02-03 12:00:00,57.32,57.33,57.24,57.26,46637.0,52.8948,52.9041,52.821,52.8395,46637.0
2022-02-03 12:10:00,57.26,57.34,57.24,57.28,43153.0,52.8395,52.9133,52.821,52.8579,43153.0
2022-02-03 12:20:00,57.28,57.34,57.24,57.3,26798.0,52.8579,52.9133,52.821,52.8764,26798.0
2022-02-03 12:30:00,57.3,57.32,57.24,57.25,29893.0,52.8764,52.8948,52.821,52.8302,29893.0
2022-02-03 12:40:00,57.25,57.25,57.17,57.19,60465.0,52.8302,52.8302,52.7564,52.7749,60465.0
2022-02-03 12:50:00,57.19,57.23,57.15,57.22,38768.0,52.7749,52.8118,52.738,52.8026,38768.0
2022-02-03 13:00:00,57.21,57.21,57.15,57.15,37310.0,52.7933,52.7933,52.738,52.738,37310.0
2022-02-03 13:10:00,57.15,57.26,57.15,57.22,47303.0,52.738,52.8395,52.738,52.8026,47303.0
2022-02-03 13:20:00,57.21,57.28,57.21,57.26,50757.0,52.7933,52.8579,52.7933,52.8395,50757.0
2022-02-03 13:30:00,57.26,57.31,57.24,57.3,53914.0,52.8395,52.8856,52.821,52.8764,53914.0
2022-02-03 13:40:00,57.3,57.31,57.25,57.3,61044.0,52.8764,52.8856,52.8302,52.8764,61044.0
2022-02-03 13:50:00,57.3,57.38,57.3,57.38,34268.0,52.8764,52.9502,52.8764,52.9502,34268.0
2022-02-03 14:00:00,57.38,57.42,57.33,57.33,53335.0,52.9502,52.9871,52.9041,52.9041,53335.0
2022-02-03 14:10:00,57.33,57.35,57.27,57.3,61315.0,52.9041,52.9225,52.8487,52.8764,61315.0
2022-02-03 14:20:00,57.29,57.34,57.22,57.26,107651.0,52.8672,52.9133,52.8026,52.8395,107651.0
2022-02-03 14:30:00,57.25,57.29,57.2,57.29,75721.0,52.8302,52.8672,52.7841,52.8672,75721.0
2022-02-03 14:40:00,57.28,57.31,57.21,57.24,85433.0,52.8579,52.8856,52.7933,52.821,85433.0
2022-02-03 14:50:00,57.23,57.27,57.19,57.21,85993.0,52.8118,52.8487,52.7749,52.7933,85993.0
2022-02-03 15:00:00,57.21,57.24,57.14,57.15,122004.0,52.7933,52.821,52.7287,52.738,122004.0
2022-02-03 15:10:00,57.15,57.24,57.15,57.22,96377.0,52.738,52.821,52.738,52.8026,96377.0
2022-02-03 15:20:00,57.23,57.26,57.2,57.24,98538.0,52.8118,52.8395,52.7841,52.821,98538.0
2022-02-03 15:30:00,57.25,57.31,57.23,57.3,132152.0,52.8302,52.8856,52.8118,52.8764,132152.0
2022-02-03 15:40:00,57.3,57.3,57.24,57.28,181758.0,52.8764,52.8764,52.821,52.8579,181758.0
2022-02-03 15:50:00,57.28,57.35,57.24,57.34,596850.0,52.8579,52.9225,52.821,52.9133,596850.0
2022-02-04 09:30:00,56.3,56.66,56.17,56.5,558334.0,51.9536,52.2858,51.8336,52.1382,558334.0
2022-02-04 09:40:00,56.5,56.55,56.42,56.46,225077.0,52.1382,52.1843,52.0643,52.1012,225077.0
2022-02-04 09:50:00,56.46,56.54,56.4,56.44,137223.0,52.1012,52.1751,52.0459,52.0828,137223.0
2022-02-04 10:00:00,56.46,56.53,56.36,56.46,120200.0,52.1012,52.1658,52.009,52.1012,120200.0
2022-02-04 10:10:00,56.46,56.59,56.38,56.48,108698.0,52.1012,52.2212,52.0274,52.1197,108698.0
2022-02-04 10:20:00,56.48,56.49,56.18,56.21,204494.0,52.1197,52.1289,51.8429,51.8705,204494.0
2022-02-04 10:30:00,56.22,56.29,56.12,56.14,314053.0,51.8798,51.9444,51.7875,51.8059,314053.0
2022-02-04 10:40:00,56.14,56.25,56.1,56.18,183859.0,51.8059,51.9075,51.769,51.8429,183859.0
2022-02-04 10:50:00,56.17,56.3,56.17,56.25,94938.0,51.8336,51.9536,51.8336,51.9075,94938.0
2022-02-04 11:00:00,56.24,56.33,56.21,56.24,74511.0,51.8982,51.9813,51.8705,51.8982,74511.0
2022-02-04 11:10:00,56.23,56.3,56.14,56.25,189223.0,51.889,51.9536,51.8059,51.9075,189223.0
2022-02-04 11:20:00,56.25,56.35,56.18,56.3,147730.0,51.9075,51.9997,51.8429,51.9536,147730.0
2022-02-04 11:30:00,56.3,56.34,56.21,56.23,186487.0,51.9536,51.9905,51.8705,51.889,186487.0
2022-02-04 11:40:00,56.23,56.26,56.12,56.19,48852.0,51.889,51.9167,51.7875,51.8521,48852.0
2022-02-04 11:50:00,56.18,56.32,56.17,56.23,85506.0,51.8429,51.972,51.8336,51.889,85506.0
2022-02-04 12:00:00,56.24,56.26,56.2,56.26,58382.0,51.8982,51.9167,51.8613,51.9167,58382.0
2022-02-04 12:10:00,56.25,56.25,56.12,56.13,109819.0,51.9075,51.9075,51.7875,51.7967,109819.0
2022-02-04 12:20:00,56.12,56.16,56.07,56.07,59927.0,51.7875,51.8244,51.7413,51.7413,59927.0
2022-02-04 12:30:00,56.07,56.13,56.04,56.12,124071.0,51.7413,51.7967,51.7137,51.7875,124071.0
2022-02-04 12:40:00,56.13,56.15,56.06,56.08,57410.0,51.7967,51.8152,51.7321,51.7506,57410.0
2022-02-04 12:50:00,56.09,56.11,56.06,56.09,41572.0,51.7598,51.7783,51.7321,51.7598,41572.0
2022-02-04 13:00:00,56.09,56.11,56.06,56.09,102347.0,51.7598,51.7783,51.7321,51.7598,102347.0
2022-02-04 13:10:00,56.1,56.1,56.02,56.05,82374.0,51.769,51.769,51.6952,51.7229,82374.0
2022-02-04 13:20:00,56.05,56.1,56.05,56.09,57204.0,51.7229,51.769,51.7229,51.7598,57204.0
2022-02-04 13:30:00,56.09,56.11,56.06,56.09,75499.0,51.7598,51.7783,51.7321,51.7598,75499.0
2022-02-04 13:40:00,56.1,56.17,56.08,56.13,171639.0,51.769,51.8336,51.7506,51.7967,171639.0
2022-02-04 13:50:00,56.14,56.15,56.05,56.08,96193.0,51.8059,51.8152,51.7229,51.7506,96193.0
2022-02-04 14:00:00,56.08,56.08,56.03,56.04,118175.0,51.7506,51.7506,51.7044,51.7137,118175.0
2022-02-04 14:10:00,56.04,56.1,56.0,56.04,149237.0,51.7137,51.769,51.6768,51.7137,149237.0
2022-02-04 14:20:00,56.04,56.15,56.0,56.12,88545.0,51.7137,51.8152,51.6768,51.7875,88545.0
2022-02-04 14:30:00,56.13,56.18,56.11,56.18,109446.0,51.7967,51.8429,51.7783,51.8429,109446.0
2022-02-04 14:40:00,56.18,56.2,56.09,56.12,159167.0,51.8429,51.8613,51.7598,51.7875,159167.0
2022-02-04 14:50:00,56.12,56.16,56.09,56.11,76559.0,51.7875,51.8244,51.7598,51.7783,76559.0
2022-02-04 15:00:00,56.11,56.2,56.1,56.16,101454.0,51.7783,51.8613,51.769,51.8244,101454.0
2022-02-04 15:10:00,56.16,56.21,56.02,56.03,250424.0,51.8244,51.8705,51.6952,51.7044,250424.0
2022-02-04 15:20:00,56.02,56.07,55.94,55.98,370892.0,51.6952,51.7413,51.6214,51.6583,370892.0
2022-02-04 15:30:00,55.97,55.99,55.9,55.91,351837.0,51.6491,51.6675,51.5845,51.5937,351837.0
2022-02-04 15:40:00,55.91,55.92,55.71,55.73,648300.0,51.5937,51.6029,51.4091,51.4276,648300.0
2022-02-04 15:50:00,55.73,55.77,55.65,55.73,781105.0,51.4276,51.4645,51.3538,51.4276,781105.0
2022-02-07 09:30:00,56.19,56.47,56.02,56.28,577101.0,51.8521,52.1105,51.6952,51.9351,577101.0
2022-02-07 09:40:00,56.29,56.41,56.22,56.27,310124.0,51.9444,52.0551,51.8798,51.9259,310124.0
2022-02-07 09:50:00,56.26,56.49,56.22,56.48,160650.0,51.9167,52.1289,51.8798,52.1197,160650.0
2022-02-07 10:00:00,56.48,56.5,56.33,56.35,97769.0,52.1197,52.1382,51.9813,51.9997,97769.0
2022-02-07 10:10:00,56.36,56.37,56.13,56.25,184516.0,52.009,52.0182,51.7967,51.9075,184516.0
2022-02-07 10:20:00,56.25,56.4,56.24,56.36,131836.0,51.9075,52.0459,51.8982,52.009,131836.0
2022-02-07 10:30:00,56.35,56.5,56.34,56.48,199391.0,51.9997,52.1382,51.9905,52.1197,199391.0
2022-02-07 10:40:00,56.5,56.53,56.42,56.43,160058.0,52.1382,52.1658,52.0643,52.0736,160058.0
2022-02-07 10:50:00,56.43,56.55,56.42,56.54,130451.0,52.0736,52.1843,52.0643,52.1751,130451.0
2022-02-07 11:00:00,56.55,56.68,56.52,56.68,154405.0,52.1843,52.3043,52.1566,52.3043,154405.0
2022-02-07 11:10:00,56.67,56.73,56.64,56.7,157064.0,52.295,52.3504,52.2673,52.3227,157064.0
2022-02-07 11:20:00,56.69,56.76,56.64,56.71,128200.0,52.3135,52.3781,52.2673,52.3319,128200.0
2022-02-07 11:30:00,56.72,56.76,56.67,56.74,96106.0,52.3412,52.3781,52.295,52.3596,96106.0
2022-02-07 11:40:00,56.73,56.73,56.59,56.65,98981.0,52.3504,52.3504,52.2212,52.2766,98981.0
2022-02-07 11:50:00,56.65,56.68,56.6,56.66,66912.0,52.2766,52.3043,52.2304,52.2858,66912.0
2022-02-07 12:00:00,56.65,56.66,56.53,56.53,58976.0,52.2766,52.2858,52.1658,52.1658,58976.0
2022-02-07 12:10:00,56.53,56.57,56.5,56.52,49498.0,52.1658,52.2027,52.1382,52.1566,49498.0
2022-02-07 12:20:00,56.52,56.57,56.48,56.5,63763.0,52.1566,52.2027,52.1197,52.1382,63763.0
2022-02-07 12:30:00,56.51,56.56,56.49,56.51,58234.0,52.1474,52.1935,52.1289,52.1474,58234.0
2022-02-07 12:40:00,56.51,56.6,56.5,56.6,77116.0,52.1474,52.2304,52.1382,52.2304,77116.0
2022-02-07 12:50:00,56.59,56.61,56.55,56.59,72772.0,52.2212,52.2397,52.1843,52.2212,72772.0
2022-02-07 13:00:00,56.59,56.72,56.58,56.7,78088.0,52.2212,52.3412,52.212,52.3227,78088.0
2022-02-07 13:10:00,56.69,56.74,56.68,56.71,75728.0,52.3135,52.3596,52.3043,52.3319,75728.0
2022-02-07 13:20:00,56.71,56.72,56.69,56.71,96435.0,52.3319,52.3412,52.3135,52.3319,96435.0
2022-02-07 13:30:00,56.71,56.73,56.65,56.66,137861.0,52.3319,52.3504,52.2766,52.2858,137861.0
2022-02-07 13:40:00,56.65,56.65,56.58,56.59,69238.0,52.2766,52.2766,52.212,52.2212,69238.0
2022-02-07 13:50:00,56.58,56.62,56.54,56.62,89049.0,52.212,52.2489,52.1751,52.2489,89049.0
2022-02-07 14:00:00,56.62,56.64,56.57,56.57,78286.0,52.2489,52.2673,52.2027,52.2027,78286.0
2022-02-07 14:10:00,56.57,56.65,56.56,56.64,73964.0,52.2027,52.2766,52.1935,52.2673,73964.0
2022-02-07 14:20:00,56.64,56.65,56.57,56.62,84873.0,52.2673,52.2766,52.2027,52.2489,84873.0
2022-02-07 14:30:00,56.62,56.62,56.58,56.62,48369.0,52.2489,52.2489,52.212,52.2489,48369.0
2022-02-07 14:40:00,56.62,56.66,56.61,56.65,60795.0,52.2489,52.2858,52.2397,52.2766,60795.0
2022-02-07 14:50:00,56.64,56.66,56.61,56.63,68008.0,52.2673,52.2858,52.2397,52.2581,68008.0
2022-02-07 15:00:00,56.62,56.69,56.6,56.67,120164.0,52.2489,52.3135,52.2304,52.295,120164.0
2022-02-07 15:10:00,56.67,56.69,56.63,56.65,138983.0,52.295,52.3135,52.2581,52.2766,138983.0
2022-02-07 15:20:00,56.65,56.67,56.6,56.63,172668.0,52.2766,52.295,52.2304,52.2581,172668.0
2022-02-07 15:30:00,56.63,56.71,56.6,56.61,148730.0,52.2581,52.3319,52.2304,52.2397,148730.0
2022-02-07 15:40:00,56.62,56.66,56.59,56.63,198298.0,52.2489,52.2858,52.2212,52.2581,198298.0
2022-02-07 15:50:00,56.63,56.7,56.56,56.69,546893.0,52.2581,52.3227,52.1935,52.3135,546893.0
2022-02-08 09:30:00,56.55,56.67,56.49,56.55,317436.0,52.1843,52.295,52.1289,52.1843,317436.0
2022-02-08 09:40:00,56.56,56.66,56.5,56.55,279122.0,52.1935,52.2858,52.1382,52.1843,279122.0
2022-02-08 09:50:00,56.55,56.59,56.27,56.49,545752.0,52.1843,52.2212,51.9259,52.1289,545752.0
2022-02-08 10:00:00,56.49,56.5,56.25,56.38,180401.0,52.1289,52.1382,51.9075,52.0274,180401.0
2022-02-08 10:10:00,56.38,56.48,56.27,56.3,142068.0,52.0274,52.1197,51.9259,51.9536,142068.0
2022-02-08 10:20:00,56.31,56.36,56.25,56.35,132928.0,51.9628,52.009,51.9075,51.9997,132928.0
2022-02-08 10:30:00,56.34,56.36,56.19,56.2,110323.0,51.9905,52.009,51.8521,51.8613,110323.0
2022-02-08 10:40:00,56.19,56.33,56.17,56.27,125927.0,51.8521,51.9813,51.8336,51.9259,125927.0
2022-02-08 10:50:00,56.26,56.28,56.11,56.13,123886.0,51.9167,51.9351,51.7783,51.7967,123886.0
2022-02-08 11:00:00,56.13,56.3,56.13,56.28,126034.0,51.7967,51.9536,51.7967,51.9351,126034.0
2022-02-08 11:10:00,56.27,56.42,56.27,56.38,126202.0,51.9259,52.0643,51.9259,52.0274,126202.0
2022-02-08 11:20:00,56.38,56.39,56.29,56.3,100801.0,52.0274,52.0366,51.9444,51.9536,100801.0
2022-02-08 11:30:00,56.29,56.42,56.26,56.4,177533.0,51.9444,52.0643,51.9167,52.0459,177533.0
2022-02-08 11:40:00,56.39,56.39,56.27,56.3,73874.0,52.0366,52.0366,51.9259,51.9536,73874.0
2022-02-08 11:50:00,56.3,56.36,56.27,56.35,49889.0,51.9536,52.009,51.9259,51.9997,49889.0
2022-02-08 12:00:00,56.35,56.38,56.31,56.32,50535.0,51.9997,52.0274,51.9628,51.972,50535.0
2022-02-08 12:10:00,56.32,56.36,56.3,56.33,81848.0,51.972,52.009,51.9536,51.9813,81848.0
2022-02-08 12:20:00,56.34,56.42,56.33,56.4,38636.0,51.9905,52.0643,51.9813,52.0459,38636.0
2022-02-08 12:30:00,56.41,56.46,56.4,56.42,51666.0,52.0551,52.1012,52.0459,52.0643,51666.0
2022-02-08 12:40:00,56.42,56.48,56.41,56.43,86990.0,52.0643,52.1197,52.0551,52.0736,86990.0
2022-02-08 12:50:00,56.43,56.43,56.38,56.4,53395.0,52.0736,52.0736,52.0274,52.0459,53395.0
2022-02-08 13:00:00,56.4,56.45,56.38,56.44,44906.0,52.0459,52.092,52.0274,52.0828,44906.0
2022-02-08 13:10:00,56.44,56.47,56.4,56.44,53212.0,52.0828,52.1105,52.0459,52.0828,53212.0
2022-02-08 13:20:00,56.44,56.44,56.36,56.38,53489.0,52.0828,52.0828,52.009,52.0274,53489.0
2022-02-08 13:30:00,56.39,56.46,56.39,56.45,56334.0,52.0366,52.1012,52.0366,52.092,56334.0
2022-02-08 13:40:00,56.46,56.52,56.46,56.51,39498.0,52.1012,52.1566,52.1012,52.1474,39498.0
2022-02-08 13:50:00,56.5,56.57,56.49,56.57,69472.0,52.1382,52.2027,52.1289,52.2027,69472.0
2022-02-08 14:00:00,56.56,56.57,56.51,56.57,39497.0,52.1935,52.2027,52.1474,52.2027,39497.0
2022-02-08 14:10:00,56.57,56.57,56.51,56.51,59812.0,52.2027,52.2027,52.1474,52.1474,59812.0
2022-02-08 14:20:00,56.5,56.53,56.46,56.49,45899.0,52.1382,52.1658,52.1012,52.1289,45899.0
2022-02-08 14:30:00,56.49,56.5,56.39,56.39,42535.0,52.1289,52.1382,52.0366,52.0366,42535.0
2022-02-08 14:40:00,56.4,56.46,56.38,56.43,80738.0,52.0459,52.1012,52.0274,52.0736,80738.0
2022-02-08 14:50:00,56.43,56.51,56.4,56.44,94060.0,52.0736,52.1474,52.0459,52.0828,94060.0
2022-02-08 15:00:00,56.43,56.45,56.4,56.45,71049.0,52.0736,52.092,52.0459,52.092,71049.0
2022-02-08 15:10:00,56.46,56.54,56.45,56.54,74440.0,52.1012,52.1751,52.092,52.1751,74440.0
2022-02-08 15:20:00,56.54,56.56,56.51,56.53,61084.0,52.1751,52.1935,52.1474,52.1658,61084.0
2022-02-08 15:30:00,56.53,56.61,56.52,56.59,95091.0,52.1658,52.2397,52.1566,52.2212,95091.0
2022-02-08 15:40:00,56.59,56.69,56.57,56.64,149446.0,52.2212,52.3135,52.2027,52.2673,149446.0
2022-02-08 15:50:00,56.64,56.67,56.57,56.63,246105.0,52.2673,52.295,52.2027,52.2581,246105.0
2022-02-09 09:30:00,56.99,57.23,56.87,57.16,151601.0,52.5903,52.8118,52.4796,52.7472,151601.0
2022-02-09 09:40:00,57.16,57.35,57.11,57.25,231641.0,52.7472,52.9225,52.7011,52.8302,231641.0
2022-02-09 09:50:00,57.24,57.5,57.17,57.43,181876.0,52.821,53.0609,52.7564,52.9964,181876.0
2022-02-09 10:00:00,57.43,57.44,57.2,57.2,138878.0,52.9964,53.0056,52.7841,52.7841,138878.0
2022-02-09 10:10:00,57.2,57.21,57.02,57.13,138252.0,52.7841,52.7933,52.618,52.7195,138252.0
2022-02-09 10:20:00,57.12,57.33,57.11,57.3,139623.0,52.7103,52.9041,52.7011,52.8764,139623.0
2022-02-09 10:30:00,57.3,57.35,57.19,57.21,94761.0,52.8764,52.9225,52.7749,52.7933,94761.0
2022-02-09 10:40:00,57.21,57.27,57.18,57.19,110522.0,52.7933,52.8487,52.7657,52.7749,110522.0
2022-02-09 10:50:00,57.18,57.21,57.14,57.15,127295.0,52.7657,52.7933,52.7287,52.738,127295.0
2022-02-09 11:00:00,57.15,57.23,57.13,57.18,93357.0,52.738,52.8118,52.7195,52.7657,93357.0
2022-02-09 11:10:00,57.18,57.21,57.09,57.12,128545.0,52.7657,52.7933,52.6826,52.7103,128545.0
2022-02-09 11:20:00,57.13,57.16,57.09,57.14,98709.0,52.7195,52.7472,52.6826,52.7287,98709.0
2022-02-09 11:30:00,57.15,57.16,56.94,57.09,250660.0,52.738,52.7472,52.5442,52.6826,250660.0
2022-02-09 11:40:00,57.1,57.14,56.99,57.05,92937.0,52.6918,52.7287,52.5903,52.6457,92937.0
2022-02-09 11:50:00,57.05,57.11,57.01,57.07,84790.0,52.6457,52.7011,52.6088,52.6641,84790.0
2022-02-09 12:00:00,57.07,57.07,56.94,56.95,51896.0,52.6641,52.6641,52.5442,52.5534,51896.0
2022-02-09 12:10:00,56.94,57.03,56.93,57.02,73802.0,52.5442,52.6272,52.535,52.618,73802.0
2022-02-09 12:20:00,57.02,57.06,57.01,57.03,49044.0,52.618,52.6549,52.6088,52.6272,49044.0
2022-02-09 12:30:00,57.04,57.11,57.01,57.09,64036.0,52.6365,52.7011,52.6088,52.6826,64036.0
2022-02-09 12:40:00,57.1,57.11,57.06,57.1,42335.0,52.6918,52.7011,52.6549,52.6918,42335.0
2022-02-09 12:50:00,57.09,57.1,57.05,57.07,58015.0,52.6826,52.6918,52.6457,52.6641,58015.0
2022-02-09 13:00:00,57.07,57.12,57.04,57.06,51713.0,52.6641,52.7103,52.6365,52.6549,51713.0
2022-02-09 13:10:00,57.06,57.08,57.0,57.02,51506.0,52.6549,52.6734,52.5995,52.618,51506.0
2022-02-09 13:20:00,57.02,57.03,56.97,57.01,54000.0,52.618,52.6272,52.5719,52.6088,54000.0
2022-02-09 13:30:00,57.02,57.12,57.01,57.05,91041.0,52.618,52.7103,52.6088,52.6457,91041.0
2022-02-09 13:40:00,57.05,57.18,57.05,57.14,90814.0,52.6457,52.7657,52.6457,52.7287,90814.0
2022-02-09 13:50:00,57.14,57.15,57.06,57.07,44712.0,52.7287,52.738,52.6549,52.6641,44712.0
2022-02-09 14:00:00,57.07,57.16,57.05,57.14,74251.0,52.6641,52.7472,52.6457,52.7287,74251.0
2022-02-09 14:10:00,57.14,57.19,57.12,57.19,64166.0,52.7287,52.7749,52.7103,52.7749,64166.0
2022-02-09 14:20:00,57.19,57.19,57.08,57.12,84790.0,52.7749,52.7749,52.6734,52.7103,84790.0
2022-02-09 14:30:00,57.12,57.14,57.03,57.12,87758.0,52.7103,52.7287,52.6272,52.7103,87758.0
2022-02-09 14:40:00,57.13,57.17,57.07,57.15,97582.0,52.7195,52.7564,52.6641,52.738,97582.0
2022-02-09 14:50:00,57.15,57.16,57.1,57.13,56359.0,52.738,52.7472,52.6918,52.7195,56359.0
2022-02-09 15:00:00,57.13,57.16,57.08,57.11,108978.0,52.7195,52.7472,52.6734,52.7011,108978.0
2022-02-09 15:10:00,57.1,57.19,57.08,57.18,143502.0,52.6918,52.7749,52.6734,52.7657,143502.0
2022-02-09 15:20:00,57.17,57.2,57.15,57.18,121161.0,52.7564,52.7841,52.738,52.7657,121161.0
2022-02-09 15:30:00,57.19,57.21,57.12,57.19,152491.0,52.7749,52.7933,52.7103,52.7749,152491.0
2022-02-09 15:40:00,57.19,57.21,57.1,57.2,255525.0,52.7749,52.7933,52.6918,52.7841,255525.0
2022-02-09 15:50:00,57.2,57.24,57.14,57.19,373124.0,52.7841,52.821,52.7287,52.7749,373124.0
2022-02-10 09:30:00,58.19,59.28,58.09,59.0,822348.0,53.6977,54.7035,53.6054,54.4451,822348.0
2022-02-10 09:40:00,59.0,59.24,58.88,59.15,509022.0,54.4451,54.6666,54.3344,54.5836,509022.0
2022-02-10 09:50:00,59.18,59.48,59.16,59.46,454501.0,54.6113,54.8881,54.5928,54.8696,454501.0
2022-02-10 10:00:00,59.47,59.92,59.45,59.89,379941.0,54.8789,55.2941,54.8604,55.2664,379941.0
2022-02-10 10:10:00,59.91,60.12,59.84,59.86,358450.0,55.2849,55.4787,55.2203,55.2388,358450.0
2022-02-10 10:20:00,59.86,60.18,59.82,60.09,396411.0,55.2388,55.5341,55.2018,55.451,396411.0
2022-02-10 10:30:00,60.09,60.09,59.94,60.07,246363.0,55.451,55.451,55.3126,55.4325,246363.0
2022-02-10 10:40:00,60.07,60.07,59.89,59.96,224827.0,55.4325,55.4325,55.2664,55.331,224827.0
2022-02-10 10:50:00,59.95,60.01,59.65,59.8,267042.0,55.3218,55.3772,55.045,55.1834,267042.0
2022-02-10 11:00:00,59.81,59.81,59.66,59.71,216171.0,55.1926,55.1926,55.0542,55.1003,216171.0
2022-02-10 11:10:00,59.71,59.73,59.5,59.51,322582.0,55.1003,55.1188,54.9065,54.9158,322582.0
2022-02-10 11:20:00,59.51,59.52,59.33,59.47,239167.0,54.9158,54.925,54.7497,54.8789,239167.0
2022-02-10 11:30:00,59.49,59.58,59.36,59.55,291338.0,54.8973,54.9804,54.7774,54.9527,291338.0
2022-02-10 11:40:00,59.55,59.73,59.5,59.61,213342.0,54.9527,55.1188,54.9065,55.0081,213342.0
2022-02-10 11:50:00,59.61,59.61,59.4,59.46,161794.0,55.0081,55.0081,54.8143,54.8696,161794.0
2022-02-10 12:00:00,59.47,59.47,59.3,59.37,116069.0,54.8789,54.8789,54.722,54.7866,116069.0
2022-02-10 12:10:00,59.37,59.55,59.37,59.43,117583.0,54.7866,54.9527,54.7866,54.842,117583.0
2022-02-10 12:20:00,59.44,59.46,59.24,59.25,103654.0,54.8512,54.8696,54.6666,54.6758,103654.0
2022-02-10 12:30:00,59.25,59.3,59.06,59.07,126718.0,54.6758,54.722,54.5005,54.5097,126718.0
2022-02-10 12:40:00,59.07,59.1,58.86,58.93,186382.0,54.5097,54.5374,54.316,54.3806,186382.0
2022-02-10 12:50:00,58.93,58.94,58.71,58.83,115218.0,54.3806,54.3898,54.1775,54.2883,115218.0
2022-02-10 13:00:00,58.82,59.03,58.81,58.87,203495.0,54.279,54.4728,54.2698,54.3252,203495.0
2022-02-10 13:10:00,58.87,59.01,58.81,58.87,121522.0,54.3252,54.4544,54.2698,54.3252,121522.0
2022-02-10 13:20:00,58.86,59.04,58.83,58.97,170696.0,54.316,54.4821,54.2883,54.4175,170696.0
2022-02-10 13:30:00,58.98,58.98,58.69,58.79,157626.0,54.4267,54.4267,54.1591,54.2514,157626.0
2022-02-10 13:40:00,58.79,58.81,58.62,58.79,116446.0,54.2514,54.2698,54.0945,54.2514,116446.0
2022-02-10 13:50:00,58.79,58.81,58.6,58.77,141216.0,54.2514,54.2698,54.076,54.2329,141216.0
2022-02-10 14:00:00,58.77,58.77,58.64,58.7,139060.0,54.2329,54.2329,54.1129,54.1683,139060.0
2022-02-10 14:10:00,58.7,58.74,58.6,58.65,151818.0,54.1683,54.2052,54.076,54.1222,151818.0
2022-02-10 14:20:00,58.65,58.86,58.64,58.83,229370.0,54.1222,54.316,54.1129,54.2883,229370.0
2022-02-10 14:30:00,58.83,58.88,58.73,58.82,201205.0,54.2883,54.3344,54.196,54.279,201205.0
2022-02-10 14:40:00,58.82,58.87,58.75,58.77,332925.0,54.279,54.3252,54.2144,54.2329,332925.0
2022-02-10 14:50:00,58.77,58.89,58.53,58.54,299085.0,54.2329,54.3436,54.0114,54.0207,299085.0
2022-02-10 15:00:00,58.53,58.57,58.41,58.44,389843.0,54.0114,54.0483,53.9007,53.9284,389843.0
2022-02-10 15:10:00,58.45,58.53,58.41,58.43,313302.0,53.9376,54.0114,53.9007,53.9192,313302.0
2022-02-10 15:20:00,58.43,58.63,58.39,58.5,331173.0,53.9192,54.1037,53.8822,53.9837,331173.0
2022-02-10 15:30:00,58.5,58.5,58.21,58.35,568552.0,53.9837,53.9837,53.7161,53.8453,568552.0
2022-02-10 15:40:00,58.35,58.39,58.23,58.23,494944.0,53.8453,53.8822,53.7346,53.7346,494944.0
2022-02-10 15:50:00,58.23,58.68,58.22,58.6,1218350.0,53.7346,54.1499,53.7254,54.076,1218350.0
2022-02-11 09:30:00,58.09,58.22,57.72,57.88,430941.0,53.6054,53.7254,53.264,53.4116,430941.0
2022-02-11 09:40:00,57.87,58.35,57.87,58.25,451535.0,53.4024,53.8453,53.4024,53.753,451535.0
2022-02-11 09:50:00,58.25,58.28,57.92,58.11,307481.0,53.753,53.7807,53.4485,53.6239,307481.0
2022-02-11 10:00:00,58.12,58.13,57.98,58.11,242234.0,53.6331,53.6423,53.5039,53.6239,242234.0
2022-02-11 10:10:00,58.11,58.24,58.07,58.18,203467.0,53.6239,53.7438,53.5869,53.6885,203467.0
2022-02-11 10:20:00,58.17,58.3,58.07,58.23,228771.0,53.6792,53.7992,53.5869,53.7346,228771.0
2022-02-11 10:30:00,58.23,58.4,58.21,58.4,183818.0,53.7346,53.8915,53.7161,53.8915,183818.0
2022-02-11 10:40:00,58.4,58.42,58.25,58.29,193508.0,53.8915,53.9099,53.753,53.79,193508.0
2022-02-11 10:50:00,58.29,58.35,58.22,58.26,263499.0,53.79,53.8453,53.7254,53.7623,263499.0
2022-02-11 11:00:00,58.26,58.36,58.21,58.31,235689.0,53.7623,53.8546,53.7161,53.8084,235689.0
2022-02-11 11:10:00,58.31,58.45,58.28,58.43,257093.0,53.8084,53.9376,53.7807,53.9192,257093.0
2022-02-11 11:20:00,58.42,58.49,58.39,58.46,244214.0,53.9099,53.9745,53.8822,53.9468,244214.0
2022-02-11 11:30:00,58.46,58.52,58.28,58.3,206773.0,53.9468,54.0022,53.7807,53.7992,206773.0
2022-02-11 11:40:00,58.3,58.45,58.23,58.43,141888.0,53.7992,53.9376,53.7346,53.9192,141888.0
2022-02-11 11:50:00,58.44,58.48,58.34,58.46,115008.0,53.9284,53.9653,53.8361,53.9468,115008.0
2022-02-11 12:00:00,58.46,58.56,58.44,58.51,123650.0,53.9468,54.0391,53.9284,53.993,123650.0
2022-02-11 12:10:00,58.51,58.56,58.46,58.48,103611.0,53.993,54.0391,53.9468,53.9653,103611.0
2022-02-11 12:20:00,58.48,58.53,58.46,58.51,76593.0,53.9653,54.0114,53.9468,53.993,76593.0
2022-02-11 12:30:00,58.51,58.54,58.47,58.51,55631.0,53.993,54.0207,53.9561,53.993,55631.0
2022-02-11 12:40:00,58.5,58.56,58.47,58.48,91240.0,53.9837,54.0391,53.9561,53.9653,91240.0
2022-02-11 12:50:00,58.48,58.49,58.39,58.45,62870.0,53.9653,53.9745,53.8822,53.9376,62870.0
2022-02-11 13:00:00,58.46,58.52,58.43,58.52,65138.0,53.9468,54.0022,53.9192,54.0022,65138.0
2022-02-11 13:10:00,58.52,58.52,58.44,58.48,64095.0,54.0022,54.0022,53.9284,53.9653,64095.0
2022-02-11 13:20:00,58.48,58.5,58.39,58.39,81494.0,53.9653,53.9837,53.8822,53.8822,81494.0
2022-02-11 13:30:00,58.39,58.39,58.06,58.07,140038.0,53.8822,53.8822,53.5777,53.5869,140038.0
2022-02-11 13:40:00,58.07,58.08,57.9,57.96,114720.0,53.5869,53.5962,53.4301,53.4854,114720.0
2022-02-11 13:50:00,57.97,58.18,57.92,58.12,78206.0,53.4947,53.6885,53.4485,53.6331,78206.0
2022-02-11 14:00:00,58.12,58.16,57.95,58.02,114754.0,53.6331,53.67,53.4762,53.5408,114754.0
2022-02-11 14:10:00,58.03,58.29,58.02,58.29,145474.0,53.55,53.79,53.5408,53.79,145474.0
2022-02-11 14:20:00,58.28,58.36,58.12,58.13,202658.0,53.7807,53.8546,53.6331,53.6423,202658.0
2022-02-11 14:30:00,58.13,58.34,58.13,58.3,158219.0,53.6423,53.8361,53.6423,53.7992,158219.0
2022-02-11 14:40:00,58.29,58.35,58.19,58.22,176293.0,53.79,53.8453,53.6977,53.7254,176293.0
2022-02-11 14:50:00,58.22,58.25,58.05,58.25,140749.0,53.7254,53.753,53.5685,53.753,140749.0
2022-02-11 15:00:00,58.25,58.35,58.19,58.29,149262.0,53.753,53.8453,53.6977,53.79,149262.0
2022-02-11 15:10:00,58.29,58.34,58.21,58.26,201426.0,53.79,53.8361,53.7161,53.7623,201426.0
2022-02-11 15:20:00,58.26,58.28,58.13,58.16,164790.0,53.7623,53.7807,53.6423,53.67,164790.0
2022-02-11 15:30:00,58.16,58.17,58.05,58.06,192739.0,53.67,53.6792,53.5685,53.5777,192739.0
2022-02-11 15:40:00,58.06,58.18,57.97,58.18,213563.0,53.5777,53.6885,53.4947,53.6885,213563.0
2022-02-11 15:50:00,58.2,58.2,58.0,58.02,413630.0,53.7069,53.7069,53.5223,53.5408,413630.0
2022-02-14 09:30:00,57.3,57.46,56.93,56.94,334056.0,52.8764,53.024,52.535,52.5442,334056.0
2022-02-14 09:40:00,56.93,56.97,56.66,56.8,246327.0,52.535,52.5719,52.2858,52.415,246327.0
2022-02-14 09:50:00,56.8,56.97,56.71,56.97,178534.0,52.415,52.5719,52.3319,52.5719,178534.0
2022-02-14 10:00:00,56.98,57.21,56.95,57.17,237428.0,52.5811,52.7933,52.5534,52.7564,237428.0
2022-02-14 10:10:00,57.16,57.2,56.79,56.88,162939.0,52.7472,52.7841,52.4058,52.4888,162939.0
2022-02-14 10:20:00,56.87,57.07,56.83,57.05,247896.0,52.4796,52.6641,52.4427,52.6457,247896.0
2022-02-14 10:30:00,57.05,57.15,56.91,57.09,177504.0,52.6457,52.738,52.5165,52.6826,177504.0
2022-02-14 10:40:00,57.09,57.19,57.04,57.12,110684.0,52.6826,52.7749,52.6365,52.7103,110684.0
2022-02-14 10:50:00,57.12,57.16,57.01,57.14,155890.0,52.7103,52.7472,52.6088,52.7287,155890.0
2022-02-14 11:00:00,57.15,57.15,57.03,57.07,179151.0,52.738,52.738,52.6272,52.6641,179151.0
2022-02-14 11:10:00,57.08,57.21,57.03,57.18,196639.0,52.6734,52.7933,52.6272,52.7657,196639.0
2022-02-14 11:20:00,57.17,57.19,57.08,57.09,175646.0,52.7564,52.7749,52.6734,52.6826,175646.0
2022-02-14 11:30:00,57.1,57.14,57.01,57.03,130153.0,52.6918,52.7287,52.6088,52.6272,130153.0
2022-02-14 11:40:00,57.04,57.14,57.01,57.14,50088.0,52.6365,52.7287,52.6088,52.7287,50088.0
2022-02-14 11:50:00,57.15,57.18,57.12,57.16,42522.0,52.738,52.7657,52.7103,52.7472,42522.0
2022-02-14 12:00:00,57.17,57.2,57.12,57.14,56956.0,52.7564,52.7841,52.7103,52.7287,56956.0
2022-02-14 12:10:00,57.15,57.19,57.11,57.14,70742.0,52.738,52.7749,52.7011,52.7287,70742.0
2022-02-14 12:20:00,57.15,57.24,57.14,57.24,59847.0,52.738,52.821,52.7287,52.821,59847.0
2022-02-14 12:30:00,57.24,57.32,57.23,57.32,58698.0,52.821,52.8948,52.8118,52.8948,58698.0
2022-02-14 12:40:00,57.32,57.35,57.28,57.32,42213.0,52.8948,52.9225,52.8579,52.8948,42213.0
2022-02-14 12:50:00,57.32,57.45,57.32,57.45,38638.0,52.8948,53.0148,52.8948,53.0148,38638.0
2022-02-14 13:00:00,57.45,57.56,57.41,57.55,49533.0,53.0148,53.1163,52.9779,53.1071,49533.0
2022-02-14 13:10:00,57.55,57.58,57.51,57.54,52018.0,53.1071,53.1348,53.0702,53.0979,52018.0
2022-02-14 13:20:00,57.54,57.55,57.43,57.46,68051.0,53.0979,53.1071,52.9964,53.024,68051.0
2022-02-14 13:30:00,57.46,57.5,57.41,57.49,59086.0,53.024,53.0609,52.9779,53.0517,59086.0
2022-02-14 13:40:00,57.5,57.5,57.36,57.37,70363.0,53.0609,53.0609,52.9318,52.941,70363.0
2022-02-14 13:50:00,57.36,57.36,57.15,57.22,70742.0,52.9318,52.9318,52.738,52.8026,70742.0
2022-02-14 14:00:00,57.22,57.26,57.16,57.22,67595.0,52.8026,52.8395,52.7472,52.8026,67595.0
2022-02-14 14:10:00,57.23,57.26,57.18,57.24,70911.0,52.8118,52.8395,52.7657,52.821,70911.0
2022-02-14 14:20:00,57.23,57.41,57.2,57.33,96763.0,52.8118,52.9779,52.7841,52.9041,96763.0
2022-02-14 14:30:00,57.29,57.38,57.25,57.34,79749.0,52.8672,52.9502,52.8302,52.9133,79749.0
2022-02-14 14:40:00,57.34,57.35,57.24,57.27,68774.0,52.9133,52.9225,52.821,52.8487,68774.0
2022-02-14 14:50:00,57.27,57.37,57.26,57.3,86065.0,52.8487,52.941,52.8395,52.8764,86065.0
2022-02-14 15:00:00,57.29,57.34,57.19,57.33,98652.0,52.8672,52.9133,52.7749,52.9041,98652.0
2022-02-14 15:10:00,57.33,57.46,57.28,57.4,109911.0,52.9041,53.024,52.8579,52.9687,109911.0
2022-02-14 15:20:00,57.4,57.5,57.36,57.45,110123.0,52.9687,53.0609,52.9318,53.0148,110123.0
2022-02-14 15:30:00,57.44,57.55,57.42,57.49,121264.0,53.0056,53.1071,52.9871,53.0517,121264.0
2022-02-14 15:40:00,57.49,57.68,57.49,57.65,205064.0,53.0517,53.2271,53.0517,53.1994,205064.0
2022-02-14 15:50:00,57.66,57.67,57.51,57.54,403798.0,53.2086,53.2178,53.0702,53.0979,403798.0
2022-02-15 09:30:00,59.59,60.01,59.59,59.96,693456.0,54.9896,55.3772,54.9896,55.331,693456.0
2022-02-15 09:40:00,59.95,60.3,59.86,60.1,582969.0,55.3218,55.6448,55.2388,55.4602,582969.0
2022-02-15 09:50:00,60.09,60.16,59.76,59.85,472865.0,55.451,55.5156,55.1465,55.2295,472865.0
2022-02-15 10:00:00,59.82,59.83,59.49,59.71,251720.0,55.2018,55.2111,54.8973,55.1003,251720.0
2022-02-15 10:10:00,59.71,59.88,59.64,59.85,207198.0,55.1003,55.2572,55.0357,55.2295,207198.0
2022-02-15 10:20:00,59.86,59.98,59.84,59.98,230789.0,55.2388,55.3495,55.2203,55.3495,230789.0
2022-02-15 10:30:00,59.97,59.99,59.86,59.91,137302.0,55.3403,55.3587,55.2388,55.2849,137302.0
2022-02-15 10:40:00,59.91,60.11,59.89,60.07,256444.0,55.2849,55.4695,55.2664,55.4325,256444.0
2022-02-15 10:50:00,60.08,60.22,60.07,60.2,294517.0,55.4418,55.571,55.4325,55.5525,294517.0
2022-02-15 11:00:00,60.2,60.31,60.16,60.28,263805.0,55.5525,55.654,55.5156,55.6263,263805.0
2022-02-15 11:10:00,60.28,60.29,60.04,60.15,210683.0,55.6263,55.6356,55.4049,55.5064,210683.0
2022-02-15 11:20:00,60.15,60.27,60.15,60.25,136858.0,55.5064,55.6171,55.5064,55.5986,136858.0
2022-02-15 11:30:00,60.26,60.45,60.25,60.34,135080.0,55.6079,55.7832,55.5986,55.6817,135080.0
2022-02-15 11:40:00,60.34,60.37,60.2,60.22,51743.0,55.6817,55.7094,55.5525,55.571,51743.0
2022-02-15 11:50:00,60.22,60.24,60.13,60.16,71682.0,55.571,55.5894,55.4879,55.5156,71682.0
2022-02-15 12:00:00,60.17,60.18,60.04,60.05,76827.0,55.5248,55.5341,55.4049,55.4141,76827.0
2022-02-15 12:10:00,60.05,60.09,59.95,60.01,108228.0,55.4141,55.451,55.3218,55.3772,108228.0
2022-02-15 12:20:00,60.01,60.04,59.97,60.01,45311.0,55.3772,55.4049,55.3403,55.3772,45311.0
2022-02-15 12:30:00,60.01,60.06,59.99,60.02,75982.0,55.3772,55.4233,55.3587,55.3864,75982.0
2022-02-15 12:40:00,60.01,60.02,59.82,59.84,96691.0,55.3772,55.3864,55.2018,55.2203,96691.0
2022-02-15 12:50:00,59.84,59.88,59.82,59.85,47266.0,55.2203,55.2572,55.2018,55.2295,47266.0
2022-02-15 13:00:00,59.85,59.88,59.82,59.85,38162.0,55.2295,55.2572,55.2018,55.2295,38162.0
2022-02-15 13:10:00,59.85,59.88,59.83,59.88,45074.0,55.2295,55.2572,55.2111,55.2572,45074.0
2022-02-15 13:20:00,59.89,59.94,59.88,59.9,46560.0,55.2664,55.3126,55.2572,55.2757,46560.0
2022-02-15 13:30:00,59.9,59.95,59.9,59.95,30716.0,55.2757,55.3218,55.2757,55.3218,30716.0
2022-02-15 13:40:00,59.95,60.0,59.92,59.98,53870.0,55.3218,55.3679,55.2941,55.3495,53870.0
2022-02-15 13:50:00,59.98,60.0,59.92,59.94,54258.0,55.3495,55.3679,55.2941,55.3126,54258.0
2022-02-15 14:00:00,59.93,59.94,59.85,59.88,71224.0,55.3034,55.3126,55.2295,55.2572,71224.0
2022-02-15 14:10:00,59.88,60.0,59.87,60.0,69207.0,55.2572,55.3679,55.248,55.3679,69207.0
2022-02-15 14:20:00,59.99,60.03,59.92,59.94,91015.0,55.3587,55.3956,55.2941,55.3126,91015.0
2022-02-15 14:30:00,59.95,59.97,59.9,59.94,88873.0,55.3218,55.3403,55.2757,55.3126,88873.0
2022-02-15 14:40:00,59.93,59.95,59.89,59.92,91463.0,55.3034,55.3218,55.2664,55.2941,91463.0
2022-02-15 14:50:00,59.92,59.93,59.89,59.93,55699.0,55.2941,55.3034,55.2664,55.3034,55699.0
2022-02-15 15:00:00,59.93,60.03,59.92,60.01,90275.0,55.3034,55.3956,55.2941,55.3772,90275.0
2022-02-15 15:10:00,60.01,60.06,59.98,60.04,64333.0,55.3772,55.4233,55.3495,55.4049,64333.0
2022-02-15 15:20:00,60.04,60.06,59.99,60.02,90715.0,55.4049,55.4233,55.3587,55.3864,90715.0
2022-02-15 15:30:00,60.02,60.06,59.98,60.01,159295.0,55.3864,55.4233,55.3495,55.3772,159295.0
2022-02-15 15:40:00,60.02,60.14,59.99,60.14,170137.0,55.3864,55.4971,55.3587,55.4971,170137.0
2022-02-15 15:50:00,60.14,60.3,60.14,60.3,502536.0,55.4971,55.6448,55.4971,55.6448,502536.0
2022-02-16 09:30:00,60.48,60.98,60.44,60.98,528272.0,55.8109,56.2723,55.774,56.2723,528272.0
2022-02-16 09:40:00,60.98,61.1,60.79,60.8,424373.0,56.2723,56.383,56.097,56.1062,424373.0
2022-02-16 09:50:00,60.8,60.92,60.64,60.92,370681.0,56.1062,56.2169,55.9585,56.2169,370681.0
2022-02-16 10:00:00,60.92,61.04,60.86,61.02,273564.0,56.2169,56.3277,56.1616,56.3092,273564.0
2022-02-16 10:10:00,61.02,61.1,60.97,61.1,293054.0,56.3092,56.383,56.2631,56.383,293054.0
2022-02-16 10:20:00,61.09,61.22,61.02,61.17,253435.0,56.3738,56.4938,56.3092,56.4476,253435.0
2022-02-16 10:30:00,61.16,61.27,61.12,61.2,390481.0,56.4384,56.5399,56.4015,56.4753,390481.0
2022-02-16 10:40:00,61.2,61.22,61.11,61.22,231809.0,56.4753,56.4938,56.3923,56.4938,231809.0
2022-02-16 10:50:00,61.22,61.26,61.08,61.1,291005.0,56.4938,56.5307,56.3646,56.383,291005.0
2022-02-16 11:00:00,61.09,61.21,61.01,61.16,184764.0,56.3738,56.4845,56.3,56.4384,184764.0
2022-02-16 11:10:00,61.17,61.27,61.15,61.17,296058.0,56.4476,56.5399,56.4292,56.4476,296058.0
2022-02-16 11:20:00,61.16,61.17,60.99,61.02,275323.0,56.4384,56.4476,56.2815,56.3092,275323.0
2022-02-16 11:30:00,61.03,61.07,60.88,60.89,298198.0,56.3184,56.3553,56.18,56.1892,298198.0
2022-02-16 11:40:00,60.89,60.9,60.7,60.72,99702.0,56.1892,56.1985,56.0139,56.0324,99702.0
2022-02-16 11:50:00,60.73,60.79,60.71,60.77,69404.0,56.0416,56.097,56.0231,56.0785,69404.0
2022-02-16 12:00:00,60.77,60.85,60.75,60.8,45524.0,56.0785,56.1523,56.06,56.1062,45524.0
2022-02-16 12:10:00,60.8,60.8,60.6,60.61,74741.0,56.1062,56.1062,55.9216,55.9309,74741.0
2022-02-16 12:20:00,60.62,60.71,60.61,60.68,58205.0,55.9401,56.0231,55.9309,55.9955,58205.0
2022-02-16 12:30:00,60.68,60.68,60.59,60.67,41895.0,55.9955,55.9955,55.9124,55.9862,41895.0
2022-02-16 12:40:00,60.66,60.72,60.65,60.67,41381.0,55.977,56.0324,55.9678,55.9862,41381.0
2022-02-16 12:50:00,60.67,60.78,60.66,60.78,44660.0,55.9862,56.0877,55.977,56.0877,44660.0
2022-02-16 13:00:00,60.78,60.8,60.74,60.78,46967.0,56.0877,56.1062,56.0508,56.0877,46967.0
2022-02-16 13:10:00,60.78,60.82,60.73,60.73,54404.0,56.0877,56.1246,56.0416,56.0416,54404.0
2022-02-16 13:20:00,60.73,60.79,60.73,60.78,59272.0,56.0416,56.097,56.0416,56.0877,59272.0
2022-02-16 13:30:00,60.78,60.79,60.75,60.77,48117.0,56.0877,56.097,56.06,56.0785,48117.0
2022-02-16 13:40:00,60.77,60.78,60.74,60.74,46802.0,56.0785,56.0877,56.0508,56.0508,46802.0
2022-02-16 13:50:00,60.74,60.78,60.68,60.73,68272.0,56.0508,56.0877,55.9955,56.0416,68272.0
2022-02-16 14:00:00,60.72,60.87,60.67,60.82,117976.0,56.0324,56.1708,55.9862,56.1246,117976.0
2022-02-16 14:10:00,60.81,60.89,60.76,60.88,50795.0,56.1154,56.1892,56.0693,56.18,50795.0
2022-02-16 14:20:00,60.87,60.99,60.86,60.96,74002.0,56.1708,56.2815,56.1616,56.2538,74002.0
2022-02-16 14:30:00,60.97,61.01,60.91,60.95,78133.0,56.2631,56.3,56.2077,56.2446,78133.0
2022-02-16 14:40:00,60.95,60.95,60.85,60.87,50750.0,56.2446,56.2446,56.1523,56.1708,50750.0
2022-02-16 14:50:00,60.87,60.92,60.84,60.91,49749.0,56.1708,56.2169,56.1431,56.2077,49749.0
2022-02-16 15:00:00,60.91,60.97,60.89,60.92,69804.0,56.2077,56.2631,56.1892,56.2169,69804.0
2022-02-16 15:10:00,60.92,60.92,60.85,60.88,104656.0,56.2169,56.2169,56.1523,56.18,104656.0
2022-02-16 15:20:00,60.88,60.97,60.85,60.91,100987.0,56.18,56.2631,56.1523,56.2077,100987.0
2022-02-16 15:30:00,60.9,60.92,60.85,60.9,124605.0,56.1985,56.2169,56.1523,56.1985,124605.0
2022-02-16 15:40:00,60.89,60.96,60.88,60.91,161523.0,56.1892,56.2538,56.18,56.2077,161523.0
2022-02-16 15:50:00,60.91,60.93,60.82,60.85,361056.0,56.2077,56.2262,56.1246,56.1523,361056.0
2022-02-17 09:30:00,61.02,61.14,60.8,60.83,327515.0,56.3092,56.4199,56.1062,56.1339,327515.0
2022-02-17 09:40:00,60.82,60.85,60.63,60.67,199063.0,56.1246,56.1523,55.9493,55.9862,199063.0
2022-02-17 09:50:00,60.67,60.72,60.44,60.44,147669.0,55.9862,56.0324,55.774,55.774,147669.0
2022-02-17 10:00:00,60.44,60.65,60.44,60.6,238867.0,55.774,55.9678,55.774,55.9216,238867.0
2022-02-17 10:10:00,60.6,60.71,60.59,60.64,346632.0,55.9216,56.0231,55.9124,55.9585,346632.0
2022-02-17 10:20:00,60.64,60.72,60.56,60.63,236440.0,55.9585,56.0324,55.8847,55.9493,236440.0
2022-02-17 10:30:00,60.63,60.74,60.6,60.73,199981.0,55.9493,56.0508,55.9216,56.0416,199981.0
2022-02-17 10:40:00,60.73,60.85,60.67,60.67,178927.0,56.0416,56.1523,55.9862,55.9862,178927.0
2022-02-17 10:50:00,60.68,60.78,60.64,60.78,167207.0,55.9955,56.0877,55.9585,56.0877,167207.0
2022-02-17 11:00:00,60.77,60.91,60.74,60.89,132343.0,56.0785,56.2077,56.0508,56.1892,132343.0
2022-02-17 11:10:00,60.89,61.08,60.84,61.07,227874.0,56.1892,56.3646,56.1431,56.3553,227874.0
2022-02-17 11:20:00,61.07,61.15,61.04,61.07,204546.0,56.3553,56.4292,56.3277,56.3553,204546.0
2022-02-17 11:30:00,61.08,61.15,61.04,61.09,212526.0,56.3646,56.4292,56.3277,56.3738,212526.0
2022-02-17 11:40:00,61.09,61.17,61.07,61.15,143979.0,56.3738,56.4476,56.3553,56.4292,143979.0
2022-02-17 11:50:00,61.14,61.2,61.09,61.1,68812.0,56.4199,56.4753,56.3738,56.383,68812.0
2022-02-17 12:00:00,61.1,61.14,61.05,61.11,69471.0,56.383,56.4199,56.3369,56.3923,69471.0
2022-02-17 12:10:00,61.11,61.17,61.08,61.14,67356.0,56.3923,56.4476,56.3646,56.4199,67356.0
2022-02-17 12:20:00,61.14,61.14,61.04,61.08,79678.0,56.4199,56.4199,56.3277,56.3646,79678.0
2022-02-17 12:30:00,61.08,61.09,61.06,61.07,74439.0,56.3646,56.3738,56.3461,56.3553,74439.0
2022-02-17 12:40:00,61.07,61.1,61.04,61.06,94827.0,56.3553,56.383,56.3277,56.3461,94827.0
2022-02-17 12:50:00,61.05,61.08,61.01,61.07,91621.0,56.3369,56.3646,56.3,56.3553,91621.0
2022-02-17 13:00:00,61.06,61.18,61.06,61.15,101132.0,56.3461,56.4569,56.3461,56.4292,101132.0
2022-02-17 13:10:00,61.16,61.26,61.12,61.12,74567.0,56.4384,56.5307,56.4015,56.4015,74567.0
2022-02-17 13:20:00,61.13,61.15,61.08,61.12,67717.0,56.4107,56.4292,56.3646,56.4015,67717.0
2022-02-17 13:30:00,61.12,61.16,61.09,61.13,59379.0,56.4015,56.4384,56.3738,56.4107,59379.0
2022-02-17 13:40:00,61.13,61.21,61.12,61.21,79554.0,56.4107,56.4845,56.4015,56.4845,79554.0
2022-02-17 13:50:00,61.22,61.24,61.19,61.21,76305.0,56.4938,56.5122,56.4661,56.4845,76305.0
2022-02-17 14:00:00,61.21,61.22,61.13,61.15,73394.0,56.4845,56.4938,56.4107,56.4292,73394.0
2022-02-17 14:10:00,61.14,61.18,61.09,61.14,110133.0,56.4199,56.4569,56.3738,56.4199,110133.0
2022-02-17 14:20:00,61.14,61.14,61.08,61.1,66457.0,56.4199,56.4199,56.3646,56.383,66457.0
2022-02-17 14:30:00,61.1,61.1,61.03,61.03,93291.0,56.383,56.383,56.3184,56.3184,93291.0
2022-02-17 14:40:00,61.04,61.04,60.91,60.96,80782.0,56.3277,56.3277,56.2077,56.2538,80782.0
2022-02-17 14:50:00,60.96,61.04,60.93,61.04,119504.0,56.2538,56.3277,56.2262,56.3277,119504.0
2022-02-17 15:00:00,61.04,61.06,60.92,60.93,100876.0,56.3277,56.3461,56.2169,56.2262,100876.0
2022-02-17 15:10:00,60.93,60.96,60.83,60.96,92806.0,56.2262,56.2538,56.1339,56.2538,92806.0
2022-02-17 15:20:00,60.96,61.05,60.95,61.05,178428.0,56.2538,56.3369,56.2446,56.3369,178428.0
2022-02-17 15:30:00,61.05,61.11,61.02,61.11,223796.0,56.3369,56.3923,56.3092,56.3923,223796.0
2022-02-17 15:40:00,61.1,61.18,61.08,61.14,326845.0,56.383,56.4569,56.3646,56.4199,326845.0
2022-02-17 15:50:00,61.12,61.13,60.93,60.97,660781.0,56.4015,56.4107,56.2262,56.2631,660781.0
2022-02-18 09:30:00,60.37,60.63,60.35,60.45,393910.0,55.7094,55.9493,55.6909,55.7832,393910.0
2022-02-18 09:40:00,60.45,60.48,60.17,60.3,242219.0,55.7832,55.8109,55.5248,55.6448,242219.0
2022-02-18 09:50:00,60.3,60.58,60.3,60.58,157498.0,55.6448,55.9032,55.6448,55.9032,157498.0
2022-02-18 10:00:00,60.58,60.6,60.47,60.48,190751.0,55.9032,55.9216,55.8017,55.8109,190751.0
2022-02-18 10:10:00,60.48,60.53,60.35,60.41,233451.0,55.8109,55.857,55.6909,55.7463,233451.0
2022-02-18 10:20:00,60.42,60.42,60.18,60.22,165530.0,55.7555,55.7555,55.5341,55.571,165530.0
2022-02-18 10:30:00,60.22,60.32,60.17,60.26,139743.0,55.571,55.6632,55.5248,55.6079,139743.0
2022-02-18 10:40:00,60.26,60.28,60.14,60.2,181832.0,55.6079,55.6263,55.4971,55.5525,181832.0
2022-02-18 10:50:00,60.19,60.23,60.14,60.22,155276.0,55.5433,55.5802,55.4971,55.571,155276.0
2022-02-18 11:00:00,60.22,60.22,60.0,60.02,157098.0,55.571,55.571,55.3679,55.3864,157098.0
2022-02-18 11:10:00,60.01,60.15,59.99,60.14,133851.0,55.3772,55.5064,55.3587,55.4971,133851.0
2022-02-18 11:20:00,60.13,60.14,60.03,60.04,134621.0,55.4879,55.4971,55.3956,55.4049,134621.0
2022-02-18 11:30:00,60.05,60.16,60.02,60.16,175684.0,55.4141,55.5156,55.3864,55.5156,175684.0
2022-02-18 11:40:00,60.16,60.17,60.04,60.05,96010.0,55.5156,55.5248,55.4049,55.4141,96010.0
2022-02-18 11:50:00,60.05,60.06,59.86,59.88,73497.0,55.4141,55.4233,55.2388,55.2572,73497.0
2022-02-18 12:00:00,59.87,59.95,59.82,59.92,72108.0,55.248,55.3218,55.2018,55.2941,72108.0
2022-02-18 12:10:00,59.93,59.97,59.84,59.88,75010.0,55.3034,55.3403,55.2203,55.2572,75010.0
2022-02-18 12:20:00,59.88,59.88,59.75,59.85,88323.0,55.2572,55.2572,55.1372,55.2295,88323.0
2022-02-18 12:30:00,59.85,59.87,59.65,59.67,160737.0,55.2295,55.248,55.045,55.0634,160737.0
2022-02-18 12:40:00,59.67,59.68,59.56,59.58,105114.0,55.0634,55.0727,54.9619,54.9804,105114.0
2022-02-18 12:50:00,59.57,59.64,59.56,59.58,99545.0,54.9711,55.0357,54.9619,54.9804,99545.0
2022-02-18 13:00:00,59.59,59.66,59.57,59.61,99153.0,54.9896,55.0542,54.9711,55.0081,99153.0
2022-02-18 13:10:00,59.62,59.68,59.57,59.63,126903.0,55.0173,55.0727,54.9711,55.0265,126903.0
2022-02-18 13:20:00,59.63,59.77,59.62,59.71,108001.0,55.0265,55.1557,55.0173,55.1003,108001.0
2022-02-18 13:30:00,59.71,59.77,59.7,59.77,72867.0,55.1003,55.1557,55.0911,55.1557,72867.0
2022-02-18 13:40:00,59.76,59.88,59.71,59.85,81048.0,55.1465,55.2572,55.1003,55.2295,81048.0
2022-02-18 13:50:00,59.85,59.91,59.82,59.89,86575.0,55.2295,55.2849,55.2018,55.2664,86575.0
2022-02-18 14:00:00,59.89,59.98,59.89,59.97,116609.0,55.2664,55.3495,55.2664,55.3403,116609.0
2022-02-18 14:10:00,59.97,59.97,59.89,59.95,90334.0,55.3403,55.3403,55.2664,55.3218,90334.0
2022-02-18 14:20:00,59.95,60.07,59.94,60.05,85581.0,55.3218,55.4325,55.3126,55.4141,85581.0
2022-02-18 14:30:00,60.05,60.08,59.97,59.98,99629.0,55.4141,55.4418,55.3403,55.3495,99629.0
2022-02-18 14:40:00,59.98,60.0,59.95,59.98,118264.0,55.3495,55.3679,55.3218,55.3495,118264.0
2022-02-18 14:50:00,59.98,60.08,59.94,60.07,149674.0,55.3495,55.4418,55.3126,55.4325,149674.0
2022-02-18 15:00:00,60.08,60.13,59.98,60.01,115757.0,55.4418,55.4879,55.3495,55.3772,115757.0
2022-02-18 15:10:00,60.02,60.05,59.9,59.94,178829.0,55.3864,55.4141,55.2757,55.3126,178829.0
2022-02-18 15:20:00,59.94,60.02,59.89,59.99,153189.0,55.3126,55.3864,55.2664,55.3587,153189.0
2022-02-18 15:30:00,59.98,59.99,59.85,59.95,227145.0,55.3495,55.3587,55.2295,55.3218,227145.0
2022-02-18 15:40:00,59.94,60.14,59.93,60.13,300620.0,55.3126,55.4971,55.3034,55.4879,300620.0
2022-02-18 15:50:00,60.12,60.27,59.6,59.89,4289109.0,55.4787,55.6171,54.9988,55.2664,4289109.0
2022-02-22 09:30:00,61.8,61.91,61.15,61.2,945207.0,57.029,57.1305,56.4292,56.4753,945207.0
2022-02-22 09:40:00,61.2,61.43,61.13,61.41,480501.0,56.4753,56.6875,56.4107,56.6691,480501.0
2022-02-22 09:50:00,61.4,61.55,61.31,61.53,254277.0,56.6599,56.7983,56.5768,56.7798,254277.0
2022-02-22 10:00:00,61.52,61.53,61.09,61.15,309609.0,56.7706,56.7798,56.3738,56.4292,309609.0
2022-02-22 10:10:00,61.14,61.31,61.02,61.29,172578.0,56.4199,56.5768,56.3092,56.5584,172578.0
2022-02-22 10:20:00,61.28,61.53,61.28,61.53,179823.0,56.5491,56.7798,56.5491,56.7798,179823.0
2022-02-22 10:30:00,61.53,61.53,61.22,61.23,165746.0,56.7798,56.7798,56.4938,56.503,165746.0
2022-02-22 10:40:00,61.22,61.37,61.2,61.34,117741.0,56.4938,56.6322,56.4753,56.6045,117741.0
2022-02-22 10:50:00,61.33,61.48,61.27,61.38,115157.0,56.5953,56.7337,56.5399,56.6414,115157.0
2022-02-22 11:00:00,61.38,61.53,61.36,61.46,120735.0,56.6414,56.7798,56.623,56.7152,120735.0
2022-02-22 11:10:00,61.46,61.57,61.42,61.53,189640.0,56.7152,56.8167,56.6783,56.7798,189640.0
2022-02-22 11:20:00,61.52,61.53,61.31,61.36,182820.0,56.7706,56.7798,56.5768,56.623,182820.0
2022-02-22 11:30:00,61.37,61.38,61.21,61.25,214431.0,56.6322,56.6414,56.4845,56.5214,214431.0
2022-02-22 11:40:00,61.26,61.34,61.21,61.34,93729.0,56.5307,56.6045,56.4845,56.6045,93729.0
2022-02-22 11:50:00,61.33,61.38,61.12,61.15,93769.0,56.5953,56.6414,56.4015,56.4292,93769.0
2022-02-22 12:00:00,61.14,61.3,61.13,61.3,69512.0,56.4199,56.5676,56.4107,56.5676,69512.0
2022-02-22 12:10:00,61.29,61.33,61.18,61.18,74543.0,56.5584,56.5953,56.4569,56.4569,74543.0
2022-02-22 12:20:00,61.17,61.17,61.04,61.06,88088.0,56.4476,56.4476,56.3277,56.3461,88088.0
2022-02-22 12:30:00,61.05,61.1,60.97,60.97,132548.0,56.3369,56.383,56.2631,56.2631,132548.0
2022-02-22 12:40:00,60.96,61.02,60.93,60.93,108748.0,56.2538,56.3092,56.2262,56.2262,108748.0
2022-02-22 12:50:00,60.92,60.97,60.83,60.84,92606.0,56.2169,56.2631,56.1339,56.1431,92606.0
2022-02-22 13:00:00,60.85,60.88,60.8,60.83,107825.0,56.1523,56.18,56.1062,56.1339,107825.0
2022-02-22 13:10:00,60.83,60.93,60.76,60.78,116038.0,56.1339,56.2262,56.0693,56.0877,116038.0
2022-02-22 13:20:00,60.77,60.91,60.76,60.86,71719.0,56.0785,56.2077,56.0693,56.1616,71719.0
2022-02-22 13:30:00,60.86,60.88,60.7,60.71,97597.0,56.1616,56.18,56.0139,56.0231,97597.0
2022-02-22 13:40:00,60.71,60.79,60.65,60.66,82527.0,56.0231,56.097,55.9678,55.977,82527.0
2022-02-22 13:50:00,60.66,60.69,60.63,60.69,81361.0,55.977,56.0047,55.9493,56.0047,81361.0
2022-02-22 14:00:00,60.69,60.7,60.59,60.61,101543.0,56.0047,56.0139,55.9124,55.9309,101543.0
2022-02-22 14:10:00,60.61,60.67,60.56,60.65,109823.0,55.9309,55.9862,55.8847,55.9678,109823.0
2022-02-22 14:20:00,60.65,60.84,60.55,60.76,172918.0,55.9678,56.1431,55.8755,56.0693,172918.0
2022-02-22 14:30:00,60.77,60.9,60.69,60.84,82778.0,56.0785,56.1985,56.0047,56.1431,82778.0
2022-02-22 14:40:00,60.86,61.05,60.79,61.04,138615.0,56.1616,56.3369,56.097,56.3277,138615.0
2022-02-22 14:50:00,61.04,61.07,60.98,61.01,122683.0,56.3277,56.3553,56.2723,56.3,122683.0
2022-02-22 15:00:00,61.01,61.08,60.94,60.95,141693.0,56.3,56.3646,56.2354,56.2446,141693.0
2022-02-22 15:10:00,60.95,61.03,60.88,60.92,172245.0,56.2446,56.3184,56.18,56.2169,172245.0
2022-02-22 15:20:00,60.91,60.98,60.82,60.93,176321.0,56.2077,56.2723,56.1246,56.2262,176321.0
2022-02-22 15:30:00,60.91,60.97,60.86,60.97,171695.0,56.2077,56.2631,56.1616,56.2631,171695.0
2022-02-22 15:40:00,60.98,60.98,60.8,60.83,366950.0,56.2723,56.2723,56.1062,56.1339,366950.0
2022-02-22 15:50:00,60.82,60.83,60.68,60.83,561372.0,56.1246,56.1339,55.9955,56.1339,561372.0
2022-02-23 09:30:00,61.68,61.73,61.0,61.07,497130.0,56.9182,56.9644,56.2907,56.3553,497130.0
2022-02-23 09:40:00,61.06,61.08,60.79,61.01,418651.0,56.3461,56.3646,56.097,56.3,418651.0
2022-02-23 09:50:00,61.02,61.07,60.88,61.0,212182.0,56.3092,56.3553,56.18,56.2907,212182.0
2022-02-23 10:00:00,61.01,61.01,60.8,60.96,274699.0,56.3,56.3,56.1062,56.2538,274699.0
2022-02-23 10:10:00,60.95,61.09,60.91,61.02,185056.0,56.2446,56.3738,56.2077,56.3092,185056.0
2022-02-23 10:20:00,61.01,61.14,60.75,60.75,194480.0,56.3,56.4199,56.06,56.06,194480.0
2022-02-23 10:30:00,60.74,60.84,60.68,60.83,162084.0,56.0508,56.1431,55.9955,56.1339,162084.0
2022-02-23 10:40:00,60.83,60.85,60.69,60.79,231266.0,56.1339,56.1523,56.0047,56.097,231266.0
2022-02-23 10:50:00,60.79,60.84,60.7,60.84,109333.0,56.097,56.1431,56.0139,56.1431,109333.0
2022-02-23 11:00:00,60.83,60.85,60.71,60.74,126803.0,56.1339,56.1523,56.0231,56.0508,126803.0
2022-02-23 11:10:00,60.74,60.91,60.72,60.91,160800.0,56.0508,56.2077,56.0324,56.2077,160800.0
2022-02-23 11:20:00,60.91,60.93,60.82,60.85,153088.0,56.2077,56.2262,56.1246,56.1523,153088.0
2022-02-23 11:30:00,60.85,60.99,60.81,60.94,183908.0,56.1523,56.2815,56.1154,56.2354,183908.0
2022-02-23 11:40:00,60.94,61.0,60.9,60.99,39623.0,56.2354,56.2907,56.1985,56.2815,39623.0
2022-02-23 11:50:00,60.99,61.05,60.96,61.0,57555.0,56.2815,56.3369,56.2538,56.2907,57555.0
2022-02-23 12:00:00,61.01,61.01,60.91,60.95,46752.0,56.3,56.3,56.2077,56.2446,46752.0
2022-02-23 12:10:00,60.96,61.04,60.89,61.03,47929.0,56.2538,56.3277,56.1892,56.3184,47929.0
2022-02-23 12:20:00,61.03,61.05,60.97,61.03,53233.0,56.3184,56.3369,56.2631,56.3184,53233.0
2022-02-23 12:30:00,61.03,61.05,60.96,60.96,35446.0,56.3184,56.3369,56.2538,56.2538,35446.0
2022-02-23 12:40:00,60.95,60.99,60.92,60.93,39926.0,56.2446,56.2815,56.2169,56.2262,39926.0
2022-02-23 12:50:00,60.93,60.93,60.86,60.89,67760.0,56.2262,56.2262,56.1616,56.1892,67760.0
2022-02-23 13:00:00,60.88,60.88,60.79,60.84,62544.0,56.18,56.18,56.097,56.1431,62544.0
2022-02-23 13:10:00,60.84,60.84,60.72,60.83,68361.0,56.1431,56.1431,56.0324,56.1339,68361.0
2022-02-23 13:20:00,60.82,60.87,60.78,60.78,73949.0,56.1246,56.1708,56.0877,56.0877,73949.0
2022-02-23 13:30:00,60.79,60.84,60.69,60.81,64409.0,56.097,56.1431,56.0047,56.1154,64409.0
2022-02-23 13:40:00,60.8,60.87,60.77,60.81,71616.0,56.1062,56.1708,56.0785,56.1154,71616.0
2022-02-23 13:50:00,60.81,60.81,60.69,60.73,162212.0,56.1154,56.1154,56.0047,56.0416,162212.0
2022-02-23 14:00:00,60.72,60.78,60.62,60.69,75268.0,56.0324,56.0877,55.9401,56.0047,75268.0
2022-02-23 14:10:00,60.69,60.76,60.66,60.73,62785.0,56.0047,56.0693,55.977,56.0416,62785.0
2022-02-23 14:20:00,60.73,60.75,60.61,60.65,95924.0,56.0416,56.06,55.9309,55.9678,95924.0
2022-02-23 14:30:00,60.65,60.68,60.6,60.64,71721.0,55.9678,55.9955,55.9216,55.9585,71721.0
2022-02-23 14:40:00,60.65,60.65,60.52,60.56,67243.0,55.9678,55.9678,55.8478,55.8847,67243.0
2022-02-23 14:50:00,60.55,60.59,60.48,60.49,88860.0,55.8755,55.9124,55.8109,55.8201,88860.0
2022-02-23 15:00:00,60.48,60.52,60.43,60.47,105002.0,55.8109,55.8478,55.7648,55.8017,105002.0
2022-02-23 15:10:00,60.46,60.59,60.45,60.55,143556.0,55.7924,55.9124,55.7832,55.8755,143556.0
2022-02-23 15:20:00,60.55,60.63,60.53,60.62,176883.0,55.8755,55.9493,55.857,55.9401,176883.0
2022-02-23 15:30:00,60.62,60.66,60.53,60.53,162113.0,55.9401,55.977,55.857,55.857,162113.0
2022-02-23 15:40:00,60.53,60.61,60.51,60.54,257810.0,55.857,55.9309,55.8386,55.8663,257810.0
2022-02-23 15:50:00,60.53,60.62,60.5,60.55,540266.0,55.857,55.9401,55.8293,55.8755,540266.0
2022-02-24 09:30:00,57.74,58.11,57.69,58.05,422311.0,54.1853,54.5325,54.1384,54.4762,422311.0
2022-02-24 09:40:00,58.04,58.24,57.86,57.91,397029.0,54.4668,54.6545,54.2979,54.3448,397029.0
2022-02-24 09:50:00,57.91,58.08,57.79,57.97,300578.0,54.3448,54.5043,54.2322,54.4011,300578.0
2022-02-24 10:00:00,57.96,58.02,57.68,57.71,260866.0,54.3917,54.448,54.129,54.1571,260866.0
2022-02-24 10:10:00,57.71,57.79,57.52,57.63,220218.0,54.1571,54.2322,53.9788,54.0821,220218.0
2022-02-24 10:20:00,57.63,57.83,57.43,57.45,402502.0,54.0821,54.2697,53.8944,53.9131,402502.0
2022-02-24 10:30:00,57.45,57.47,57.17,57.23,359931.0,53.9131,53.9319,53.6504,53.7067,359931.0
2022-02-24 10:40:00,57.23,57.37,57.14,57.25,229907.0,53.7067,53.8381,53.6222,53.7254,229907.0
2022-02-24 10:50:00,57.25,57.29,57.13,57.15,223074.0,53.7254,53.763,53.6128,53.6316,223074.0
2022-02-24 11:00:00,57.15,57.22,57.08,57.19,261774.0,53.6316,53.6973,53.5659,53.6691,261774.0
2022-02-24 11:10:00,57.21,57.57,57.12,57.53,273614.0,53.6879,54.0257,53.6034,53.9882,273614.0
2022-02-24 11:20:00,57.52,57.55,57.34,57.39,153622.0,53.9788,54.007,53.8099,53.8568,153622.0
2022-02-24 11:30:00,57.38,57.43,57.31,57.42,134838.0,53.8474,53.8944,53.7818,53.885,134838.0
2022-02-24 11:40:00,57.41,57.41,57.14,57.21,74868.0,53.8756,53.8756,53.6222,53.6879,74868.0
2022-02-24 11:50:00,57.21,57.3,57.18,57.27,81017.0,53.6879,53.7724,53.6598,53.7442,81017.0
2022-02-24 12:00:00,57.27,57.3,57.12,57.14,62463.0,53.7442,53.7724,53.6034,53.6222,62463.0
2022-02-24 12:10:00,57.14,57.34,57.13,57.34,191133.0,53.6222,53.8099,53.6128,53.8099,191133.0
2022-02-24 12:20:00,57.34,57.36,57.25,57.31,109258.0,53.8099,53.8287,53.7254,53.7818,109258.0
2022-02-24 12:30:00,57.3,57.4,57.23,57.36,120087.0,53.7724,53.8662,53.7067,53.8287,120087.0
2022-02-24 12:40:00,57.36,57.36,57.26,57.27,94830.0,53.8287,53.8287,53.7348,53.7442,94830.0
2022-02-24 12:50:00,57.28,57.33,57.19,57.21,69873.0,53.7536,53.8005,53.6691,53.6879,69873.0
2022-02-24 13:00:00,57.21,57.22,57.08,57.15,78850.0,53.6879,53.6973,53.5659,53.6316,78850.0
2022-02-24 13:10:00,57.14,57.23,57.11,57.2,81008.0,53.6222,53.7067,53.5941,53.6785,81008.0
2022-02-24 13:20:00,57.19,57.21,57.07,57.08,84169.0,53.6691,53.6879,53.5565,53.5659,84169.0
2022-02-24 13:30:00,57.08,57.22,57.07,57.2,104300.0,53.5659,53.6973,53.5565,53.6785,104300.0
2022-02-24 13:40:00,57.2,57.41,57.05,57.4,102572.0,53.6785,53.8756,53.5378,53.8662,102572.0
2022-02-24 13:50:00,57.41,57.53,57.34,57.36,168681.0,53.8756,53.9882,53.8099,53.8287,168681.0
2022-02-24 14:00:00,57.36,57.45,57.31,57.36,133480.0,53.8287,53.9131,53.7818,53.8287,133480.0
2022-02-24 14:10:00,57.36,57.59,57.35,57.59,139444.0,53.8287,54.0445,53.8193,54.0445,139444.0
2022-02-24 14:20:00,57.59,57.6,57.5,57.59,111303.0,54.0445,54.0539,53.9601,54.0445,111303.0
2022-02-24 14:30:00,57.58,57.88,57.57,57.88,129006.0,54.0351,54.3167,54.0257,54.3167,129006.0
2022-02-24 14:40:00,57.88,57.88,57.69,57.83,112809.0,54.3167,54.3167,54.1384,54.2697,112809.0
2022-02-24 14:50:00,57.83,57.85,57.72,57.76,106615.0,54.2697,54.2885,54.1665,54.204,106615.0
2022-02-24 15:00:00,57.76,57.95,57.74,57.9,133328.0,54.204,54.3824,54.1853,54.3354,133328.0
2022-02-24 15:10:00,57.89,57.89,57.78,57.86,118102.0,54.326,54.326,54.2228,54.2979,118102.0
2022-02-24 15:20:00,57.86,57.98,57.71,57.73,172866.0,54.2979,54.4105,54.1571,54.1759,172866.0
2022-02-24 15:30:00,57.74,58.0,57.72,57.94,128344.0,54.1853,54.4293,54.1665,54.373,128344.0
2022-02-24 15:40:00,57.94,57.98,57.88,57.93,184832.0,54.373,54.4105,54.3167,54.3636,184832.0
2022-02-24 15:50:00,57.93,58.18,57.93,58.13,506165.0,54.3636,54.5982,54.3636,54.5513,506165.0
2022-02-25 09:30:00,59.32,59.78,59.22,59.75,400387.0,55.668,56.0997,55.5742,56.0715,400387.0
2022-02-25 09:40:00,59.74,59.92,59.49,59.88,397431.0,56.0622,56.2311,55.8275,56.1935,397431.0
2022-02-25 09:50:00,59.86,60.0,59.81,59.81,236684.0,56.1748,56.3061,56.1278,56.1278,236684.0
2022-02-25 10:00:00,59.8,60.3,59.8,60.29,293958.0,56.1185,56.5877,56.1185,56.5783,293958.0
2022-02-25 10:10:00,60.28,60.38,60.18,60.25,172707.0,56.5689,56.6628,56.4751,56.5408,172707.0
2022-02-25 10:20:00,60.25,60.37,60.17,60.35,129245.0,56.5408,56.6534,56.4657,56.6346,129245.0
2022-02-25 10:30:00,60.33,60.43,60.27,60.42,146903.0,56.6158,56.7097,56.5595,56.7003,146903.0
2022-02-25 10:40:00,60.42,60.48,60.34,60.42,202587.0,56.7003,56.7566,56.6252,56.7003,202587.0
2022-02-25 10:50:00,60.4,60.5,60.34,60.45,133371.0,56.6815,56.7754,56.6252,56.7284,133371.0
2022-02-25 11:00:00,60.46,60.62,60.41,60.61,188195.0,56.7378,56.888,56.6909,56.8786,188195.0
2022-02-25 11:10:00,60.61,60.66,60.56,60.61,135182.0,56.8786,56.9255,56.8317,56.8786,135182.0
2022-02-25 11:20:00,60.61,60.62,60.44,60.52,102000.0,56.8786,56.888,56.7191,56.7941,102000.0
2022-02-25 11:30:00,60.52,60.53,60.19,60.2,149517.0,56.7941,56.8035,56.4844,56.4938,149517.0
2022-02-25 11:40:00,60.2,60.28,60.2,60.27,77734.0,56.4938,56.5689,56.4938,56.5595,77734.0
2022-02-25 11:50:00,60.27,60.35,60.2,60.33,50898.0,56.5595,56.6346,56.4938,56.6158,50898.0
2022-02-25 12:00:00,60.33,60.37,60.23,60.23,50583.0,56.6158,56.6534,56.522,56.522,50583.0
2022-02-25 12:10:00,60.23,60.32,60.2,60.32,41602.0,56.522,56.6064,56.4938,56.6064,41602.0
2022-02-25 12:20:00,60.32,60.39,60.3,60.37,26923.0,56.6064,56.6721,56.5877,56.6534,26923.0
2022-02-25 12:30:00,60.37,60.42,60.35,60.37,37133.0,56.6534,56.7003,56.6346,56.6534,37133.0
2022-02-25 12:40:00,60.37,60.43,60.36,60.36,44216.0,56.6534,56.7097,56.644,56.644,44216.0
2022-02-25 12:50:00,60.35,60.36,60.29,60.35,64210.0,56.6346,56.644,56.5783,56.6346,64210.0
2022-02-25 13:00:00,60.34,60.4,60.32,60.36,52814.0,56.6252,56.6815,56.6064,56.644,52814.0
2022-02-25 13:10:00,60.36,60.43,60.28,60.42,50866.0,56.644,56.7097,56.5689,56.7003,50866.0
2022-02-25 13:20:00,60.42,60.47,60.39,60.44,46040.0,56.7003,56.7472,56.6721,56.7191,46040.0
2022-02-25 13:30:00,60.44,60.49,60.42,60.47,76169.0,56.7191,56.766,56.7003,56.7472,76169.0
2022-02-25 13:40:00,60.47,60.61,60.46,60.61,33446.0,56.7472,56.8786,56.7378,56.8786,33446.0
2022-02-25 13:50:00,60.61,60.64,60.51,60.55,60512.0,56.8786,56.9067,56.7847,56.8223,60512.0
2022-02-25 14:00:00,60.54,60.59,60.48,60.58,53575.0,56.8129,56.8598,56.7566,56.8504,53575.0
2022-02-25 14:10:00,60.58,60.6,60.53,60.58,52566.0,56.8504,56.8692,56.8035,56.8504,52566.0
2022-02-25 14:20:00,60.57,60.65,60.57,60.58,54720.0,56.8411,56.9161,56.8411,56.8504,54720.0
2022-02-25 14:30:00,60.59,60.61,60.48,60.5,87735.0,56.8598,56.8786,56.7566,56.7754,87735.0
2022-02-25 14:40:00,60.49,60.5,60.42,60.44,48579.0,56.766,56.7754,56.7003,56.7191,48579.0
2022-02-25 14:50:00,60.44,60.51,60.35,60.48,84883.0,56.7191,56.7847,56.6346,56.7566,84883.0
2022-02-25 15:00:00,60.48,60.5,60.44,60.49,90299.0,56.7566,56.7754,56.7191,56.766,90299.0
2022-02-25 15:10:00,60.5,60.56,60.44,60.51,97933.0,56.7754,56.8317,56.7191,56.7847,97933.0
2022-02-25 15:20:00,60.52,60.57,60.46,60.47,109611.0,56.7941,56.8411,56.7378,56.7472,109611.0
2022-02-25 15:30:00,60.48,60.51,60.35,60.39,120056.0,56.7566,56.7847,56.6346,56.6721,120056.0
2022-02-25 15:40:00,60.39,60.54,60.38,60.44,269938.0,56.6721,56.8129,56.6628,56.7191,269938.0
2022-02-25 15:50:00,60.45,60.62,60.44,60.6,584333.0,56.7284,56.888,56.7191,56.8692,584333.0
2022-02-28 09:30:00,60.82,60.82,60.23,60.65,419412.0,57.0757,57.0757,56.522,56.9161,419412.0
2022-02-28 09:40:00,60.65,61.0,60.64,60.72,252884.0,56.9161,57.2446,56.9067,56.9818,252884.0
2022-02-28 09:50:00,60.71,60.78,60.37,60.43,188077.0,56.9724,57.0381,56.6534,56.7097,188077.0
2022-02-28 10:00:00,60.43,60.49,60.36,60.46,190182.0,56.7097,56.766,56.644,56.7378,190182.0
2022-02-28 10:10:00,60.45,60.52,60.25,60.25,149130.0,56.7284,56.7941,56.5408,56.5408,149130.0
2022-02-28 10:20:00,60.27,60.36,60.2,60.21,107920.0,56.5595,56.644,56.4938,56.5032,107920.0
2022-02-28 10:30:00,60.2,60.41,60.11,60.37,150184.0,56.4938,56.6909,56.4094,56.6534,150184.0
2022-02-28 10:40:00,60.37,60.52,60.37,60.4,135331.0,56.6534,56.7941,56.6534,56.6815,135331.0
2022-02-28 10:50:00,60.4,60.55,60.36,60.55,82621.0,56.6815,56.8223,56.644,56.8223,82621.0
2022-02-28 11:00:00,60.55,60.63,60.52,60.59,116914.0,56.8223,56.8974,56.7941,56.8598,116914.0
2022-02-28 11:10:00,60.6,60.77,60.55,60.72,167815.0,56.8692,57.0287,56.8223,56.9818,167815.0
2022-02-28 11:20:00,60.72,60.81,60.67,60.71,132963.0,56.9818,57.0663,56.9349,56.9724,132963.0
2022-02-28 11:30:00,60.71,61.02,60.66,60.67,354967.0,56.9724,57.2633,56.9255,56.9349,354967.0
2022-02-28 11:40:00,60.67,60.68,60.56,60.58,64934.0,56.9349,56.9443,56.8317,56.8504,64934.0
2022-02-28 11:50:00,60.58,60.75,60.58,60.72,45926.0,56.8504,57.01,56.8504,56.9818,45926.0
2022-02-28 12:00:00,60.73,60.84,60.73,60.76,52748.0,56.9912,57.0944,56.9912,57.0194,52748.0
2022-02-28 12:10:00,60.75,60.82,60.72,60.82,166998.0,57.01,57.0757,56.9818,57.0757,166998.0
2022-02-28 12:20:00,60.82,60.87,60.74,60.85,73564.0,57.0757,57.1226,57.0006,57.1038,73564.0
2022-02-28 12:30:00,60.85,60.88,60.75,60.76,62116.0,57.1038,57.132,57.01,57.0194,62116.0
2022-02-28 12:40:00,60.76,60.78,60.64,60.73,73156.0,57.0194,57.0381,56.9067,56.9912,73156.0
2022-02-28 12:50:00,60.72,60.79,60.7,60.77,86003.0,56.9818,57.0475,56.963,57.0287,86003.0
2022-02-28 13:00:00,60.77,60.95,60.76,60.92,63757.0,57.0287,57.1977,57.0194,57.1695,63757.0
2022-02-28 13:10:00,60.93,60.98,60.87,60.89,130703.0,57.1789,57.2258,57.1226,57.1414,130703.0
2022-02-28 13:20:00,60.89,60.92,60.76,60.89,61836.0,57.1414,57.1695,57.0194,57.1414,61836.0
2022-02-28 13:30:00,60.88,60.89,60.76,60.79,216762.0,57.132,57.1414,57.0194,57.0475,216762.0
2022-02-28 13:40:00,60.78,60.84,60.74,60.81,58761.0,57.0381,57.0944,57.0006,57.0663,58761.0
2022-02-28 13:50:00,60.81,60.96,60.81,60.9,63454.0,57.0663,57.207,57.0663,57.1507,63454.0
2022-02-28 14:00:00,60.89,60.93,60.63,60.64,122374.0,57.1414,57.1789,56.8974,56.9067,122374.0
2022-02-28 14:10:00,60.64,60.67,60.54,60.62,114137.0,56.9067,56.9349,56.8129,56.888,114137.0
2022-02-28 14:20:00,60.62,60.66,60.57,60.61,98709.0,56.888,56.9255,56.8411,56.8786,98709.0
2022-02-28 14:30:00,60.61,60.71,60.57,60.58,137576.0,56.8786,56.9724,56.8411,56.8504,137576.0
2022-02-28 14:40:00,60.58,60.67,60.53,60.57,60557.0,56.8504,56.9349,56.8035,56.8411,60557.0
2022-02-28 14:50:00,60.57,60.73,60.55,60.7,73619.0,56.8411,56.9912,56.8223,56.963,73619.0
2022-02-28 15:00:00,60.69,60.71,60.56,60.62,99006.0,56.9537,56.9724,56.8317,56.888,99006.0
2022-02-28 15:10:00,60.61,60.66,60.59,60.64,86869.0,56.8786,56.9255,56.8598,56.9067,86869.0
2022-02-28 15:20:00,60.63,60.74,60.63,60.67,106932.0,56.8974,57.0006,56.8974,56.9349,106932.0
2022-02-28 15:30:00,60.67,60.67,60.54,60.62,143318.0,56.9349,56.9349,56.8129,56.888,143318.0
2022-02-28 15:40:00,60.62,60.86,60.62,60.8,225704.0,56.888,57.1132,56.888,57.0569,225704.0
2022-02-28 15:50:00,60.8,60.92,60.79,60.84,831165.0,57.0569,57.1695,57.0475,57.0944,831165.0
2022-03-01 09:30:00,62.28,62.64,62.14,62.44,728579.0,58.4458,58.7836,58.3144,58.5959,728579.0
2022-03-01 09:40:00,62.44,62.48,62.15,62.28,321220.0,58.5959,58.6335,58.3238,58.4458,321220.0
2022-03-01 09:50:00,62.29,62.37,62.04,62.07,344079.0,58.4552,58.5302,58.2206,58.2487,344079.0
2022-03-01 10:00:00,62.08,62.23,61.91,61.93,262016.0,58.2581,58.3989,58.0986,58.1173,262016.0
2022-03-01 10:10:00,61.92,61.98,61.72,61.91,167490.0,58.1079,58.1642,57.9203,58.0986,167490.0
2022-03-01 10:20:00,61.92,61.93,61.75,61.85,209385.0,58.1079,58.1173,57.9484,58.0423,209385.0
2022-03-01 10:30:00,61.86,62.08,61.83,61.93,259543.0,58.0516,58.2581,58.0235,58.1173,259543.0
2022-03-01 10:40:00,61.92,61.92,61.63,61.64,147301.0,58.1079,58.1079,57.8358,57.8452,147301.0
2022-03-01 10:50:00,61.65,61.68,61.49,61.57,133532.0,57.8546,57.8827,57.7044,57.7795,133532.0
2022-03-01 11:00:00,61.55,61.62,61.39,61.43,146446.0,57.7607,57.8264,57.6106,57.6481,146446.0
2022-03-01 11:10:00,61.44,61.56,61.43,61.48,105211.0,57.6575,57.7701,57.6481,57.695,105211.0
2022-03-01 11:20:00,61.48,61.53,61.3,61.34,156886.0,57.695,57.742,57.5261,57.5636,156886.0
2022-03-01 11:30:00,61.34,61.46,61.24,61.31,310806.0,57.5636,57.6763,57.4698,57.5355,310806.0
2022-03-01 11:40:00,61.32,61.34,61.05,61.06,67109.0,57.5449,57.5636,57.2915,57.3009,67109.0
2022-03-01 11:50:00,61.07,61.13,60.9,60.98,112188.0,57.3103,57.3666,57.1507,57.2258,112188.0
2022-03-01 12:00:00,60.97,61.05,60.92,60.97,50222.0,57.2164,57.2915,57.1695,57.2164,50222.0
2022-03-01 12:10:00,60.97,61.04,60.9,61.0,95428.0,57.2164,57.2821,57.1507,57.2446,95428.0
2022-03-01 12:20:00,61.0,61.03,60.9,61.03,88347.0,57.2446,57.2727,57.1507,57.2727,88347.0
2022-03-01 12:30:00,61.03,61.23,61.02,61.16,90251.0,57.2727,57.4604,57.2633,57.3947,90251.0
2022-03-01 12:40:00,61.17,61.38,61.17,61.3,116250.0,57.4041,57.6012,57.4041,57.5261,116250.0
2022-03-01 12:50:00,61.29,61.3,61.24,61.29,72650.0,57.5167,57.5261,57.4698,57.5167,72650.0
2022-03-01 13:00:00,61.28,61.4,61.28,61.4,88970.0,57.5073,57.62,57.5073,57.62,88970.0
2022-03-01 13:10:00,61.4,61.4,61.25,61.32,85769.0,57.62,57.62,57.4792,57.5449,85769.0
2022-03-01 13:20:00,61.32,61.35,61.18,61.19,142072.0,57.5449,57.573,57.4135,57.4229,142072.0
2022-03-01 13:30:00,61.19,61.31,61.16,61.3,78103.0,57.4229,57.5355,57.3947,57.5261,78103.0
2022-03-01 13:40:00,61.3,61.36,61.22,61.24,121749.0,57.5261,57.5824,57.451,57.4698,121749.0
2022-03-01 13:50:00,61.25,61.29,61.18,61.19,77441.0,57.4792,57.5167,57.4135,57.4229,77441.0
2022-03-01 14:00:00,61.2,61.21,61.02,61.04,128061.0,57.4323,57.4417,57.2633,57.2821,128061.0
2022-03-01 14:10:00,61.05,61.12,60.97,61.1,99217.0,57.2915,57.3572,57.2164,57.3384,99217.0
2022-03-01 14:20:00,61.11,61.23,61.06,61.23,63521.0,57.3478,57.4604,57.3009,57.4604,63521.0
2022-03-01 14:30:00,61.22,61.26,61.16,61.25,80524.0,57.451,57.4886,57.3947,57.4792,80524.0
2022-03-01 14:40:00,61.24,61.27,61.14,61.18,58655.0,57.4698,57.498,57.376,57.4135,58655.0
2022-03-01 14:50:00,61.17,61.19,61.13,61.18,106234.0,57.4041,57.4229,57.3666,57.4135,106234.0
2022-03-01 15:00:00,61.18,61.37,61.18,61.27,150765.0,57.4135,57.5918,57.4135,57.498,150765.0
2022-03-01 15:10:00,61.27,61.27,61.15,61.16,102308.0,57.498,57.498,57.3853,57.3947,102308.0
2022-03-01 15:20:00,61.17,61.21,61.14,61.18,144193.0,57.4041,57.4417,57.376,57.4135,144193.0
2022-03-01 15:30:00,61.17,61.28,61.11,61.23,197760.0,57.4041,57.5073,57.3478,57.4604,197760.0
2022-03-01 15:40:00,61.22,61.3,61.21,61.23,369668.0,57.451,57.5261,57.4417,57.4604,369668.0
2022-03-01 15:50:00,61.22,61.39,61.19,61.33,404826.0,57.451,57.6106,57.4229,57.5543,404826.0
2022-03-02 09:30:00,61.91,61.92,61.49,61.83,351916.0,58.0986,58.1079,57.7044,58.0235,351916.0
2022-03-02 09:40:00,61.83,61.98,61.58,61.81,191885.0,58.0235,58.1642,57.7889,58.0047,191885.0
2022-03-02 09:50:00,61.81,62.05,61.81,61.87,208440.0,58.0047,58.2299,58.0047,58.061,208440.0
2022-03-02 10:00:00,61.87,62.09,61.8,61.96,155542.0,58.061,58.2675,57.9953,58.1455,155542.0
2022-03-02 10:10:00,61.97,62.08,61.91,62.02,143233.0,58.1549,58.2581,58.0986,58.2018,143233.0
2022-03-02 10:20:00,62.03,62.32,62.01,62.27,143059.0,58.2112,58.4833,58.1924,58.4364,143059.0
2022-03-02 10:30:00,62.25,62.28,62.09,62.25,190295.0,58.4176,58.4458,58.2675,58.4176,190295.0
2022-03-02 10:40:00,62.25,62.32,62.11,62.27,217450.0,58.4176,58.4833,58.2862,58.4364,217450.0
2022-03-02 10:50:00,62.29,62.3,62.18,62.2,210201.0,58.4552,58.4645,58.3519,58.3707,210201.0
2022-03-02 11:00:00,62.2,62.28,62.07,62.19,242227.0,58.3707,58.4458,58.2487,58.3613,242227.0
2022-03-02 11:10:00,62.19,62.33,62.15,62.25,289137.0,58.3613,58.4927,58.3238,58.4176,289137.0
2022-03-02 11:20:00,62.25,62.39,62.23,62.27,121660.0,58.4176,58.549,58.3989,58.4364,121660.0
2022-03-02 11:30:00,62.27,62.49,62.19,62.22,164948.0,58.4364,58.6428,58.3613,58.3895,164948.0
2022-03-02 11:40:00,62.21,62.21,61.96,62.12,98259.0,58.3801,58.3801,58.1455,58.2956,98259.0
2022-03-02 11:50:00,62.13,62.17,62.05,62.05,109765.0,58.305,58.3426,58.2299,58.2299,109765.0
2022-03-02 12:00:00,62.04,62.08,61.91,62.07,68651.0,58.2206,58.2581,58.0986,58.2487,68651.0
2022-03-02 12:10:00,62.06,62.11,62.01,62.05,120628.0,58.2393,58.2862,58.1924,58.2299,120628.0
2022-03-02 12:20:00,62.05,62.07,61.99,62.02,64072.0,58.2299,58.2487,58.1736,58.2018,64072.0
2022-03-02 12:30:00,62.02,62.15,61.99,62.15,67163.0,58.2018,58.3238,58.1736,58.3238,67163.0
2022-03-02 12:40:00,62.14,62.21,62.11,62.16,56655.0,58.3144,58.3801,58.2862,58.3332,56655.0
2022-03-02 12:50:00,62.15,62.2,62.09,62.17,80059.0,58.3238,58.3707,58.2675,58.3426,80059.0
2022-03-02 13:00:00,62.19,62.29,62.19,62.26,40070.0,58.3613,58.4552,58.3613,58.427,40070.0
2022-03-02 13:10:00,62.26,62.3,62.21,62.25,43084.0,58.427,58.4645,58.3801,58.4176,43084.0
2022-03-02 13:20:00,62.26,62.28,62.17,62.19,53386.0,58.427,58.4458,58.3426,58.3613,53386.0
2022-03-02 13:30:00,62.18,62.27,62.16,62.25,51261.0,58.3519,58.4364,58.3332,58.4176,51261.0
2022-03-02 13:40:00,62.24,62.37,62.23,62.35,131618.0,58.4082,58.5302,58.3989,58.5115,131618.0
2022-03-02 13:50:00,62.36,62.45,62.34,62.4,98469.0,58.5209,58.6053,58.5021,58.5584,98469.0
2022-03-02 14:00:00,62.41,62.42,62.29,62.3,48127.0,58.5678,58.5772,58.4552,58.4645,48127.0
2022-03-02 14:10:00,62.3,62.31,62.22,62.23,79585.0,58.4645,58.4739,58.3895,58.3989,79585.0
2022-03-02 14:20:00,62.24,62.26,62.15,62.2,62689.0,58.4082,58.427,58.3238,58.3707,62689.0
2022-03-02 14:30:00,62.19,62.21,62.14,62.21,62705.0,58.3613,58.3801,58.3144,58.3801,62705.0
2022-03-02 14:40:00,62.21,62.22,62.12,62.17,43961.0,58.3801,58.3895,58.2956,58.3426,43961.0
2022-03-02 14:50:00,62.17,62.21,62.05,62.08,59636.0,58.3426,58.3801,58.2299,58.2581,59636.0
2022-03-02 15:00:00,62.09,62.16,62.05,62.09,68019.0,58.2675,58.3332,58.2299,58.2675,68019.0
2022-03-02 15:10:00,62.08,62.1,62.0,62.07,49950.0,58.2581,58.2769,58.183,58.2487,49950.0
2022-03-02 15:20:00,62.06,62.14,61.99,62.13,106715.0,58.2393,58.3144,58.1736,58.305,106715.0
2022-03-02 15:30:00,62.13,62.16,62.07,62.08,83372.0,58.305,58.3332,58.2487,58.2581,83372.0
2022-03-02 15:40:00,62.08,62.16,62.02,62.15,91109.0,58.2581,58.3332,58.2018,58.3238,91109.0
2022-03-02 15:50:00,62.15,62.19,61.99,62.01,566017.0,58.3238,58.3613,58.1736,58.1924,566017.0
2022-03-03 09:30:00,60.23,60.6,60.2,60.55,302803.0,56.522,56.8692,56.4938,56.8223,302803.0
2022-03-03 09:40:00,60.55,60.79,60.34,60.43,291231.0,56.8223,57.0475,56.6252,56.7097,291231.0
2022-03-03 09:50:00,60.42,60.48,60.25,60.27,143080.0,56.7003,56.7566,56.5408,56.5595,143080.0
2022-03-03 10:00:00,60.27,60.43,60.13,60.15,166322.0,56.5595,56.7097,56.4281,56.4469,166322.0
2022-03-03 10:10:00,60.14,60.15,59.94,60.0,102379.0,56.4375,56.4469,56.2498,56.3061,102379.0
2022-03-03 10:20:00,59.98,60.02,59.74,59.78,163671.0,56.2874,56.3249,56.0622,56.0997,163671.0
2022-03-03 10:30:00,59.76,59.88,59.65,59.7,156743.0,56.0809,56.1935,55.9777,56.0246,156743.0
2022-03-03 10:40:00,59.7,59.71,59.5,59.53,98760.0,56.0246,56.034,55.8369,55.8651,98760.0
2022-03-03 10:50:00,59.52,59.57,59.47,59.5,117201.0,55.8557,55.9026,55.8088,55.8369,117201.0
2022-03-03 11:00:00,59.5,59.62,59.42,59.58,100231.0,55.8369,55.9495,55.7619,55.912,100231.0
2022-03-03 11:10:00,59.56,59.58,59.2,59.49,183953.0,55.8932,55.912,55.5554,55.8275,183953.0
2022-03-03 11:20:00,59.5,59.66,59.43,59.43,109833.0,55.8369,55.9871,55.7712,55.7712,109833.0
2022-03-03 11:30:00,59.44,59.52,59.37,59.4,94392.0,55.7806,55.8557,55.7149,55.7431,94392.0
2022-03-03 11:40:00,59.41,59.53,59.4,59.42,67027.0,55.7525,55.8651,55.7431,55.7619,67027.0
2022-03-03 11:50:00,59.42,59.62,59.38,59.56,88573.0,55.7619,55.9495,55.7243,55.8932,88573.0
2022-03-03 12:00:00,59.55,59.77,59.54,59.77,100585.0,55.8838,56.0903,55.8745,56.0903,100585.0
2022-03-03 12:10:00,59.77,59.91,59.73,59.9,119553.0,56.0903,56.2217,56.0528,56.2123,119553.0
2022-03-03 12:20:00,59.9,59.96,59.87,59.92,126516.0,56.2123,56.2686,56.1841,56.2311,126516.0
2022-03-03 12:30:00,59.94,60.26,59.91,60.13,183695.0,56.2498,56.5501,56.2217,56.4281,183695.0
2022-03-03 12:40:00,60.11,60.27,60.08,60.23,89513.0,56.4094,56.5595,56.3812,56.522,89513.0
2022-03-03 12:50:00,60.23,60.29,60.19,60.28,100746.0,56.522,56.5783,56.4844,56.5689,100746.0
2022-03-03 13:00:00,60.29,60.37,60.24,60.27,76410.0,56.5783,56.6534,56.5314,56.5595,76410.0
2022-03-03 13:10:00,60.26,60.38,60.25,60.33,54659.0,56.5501,56.6628,56.5408,56.6158,54659.0
2022-03-03 13:20:00,60.32,60.32,60.24,60.28,53554.0,56.6064,56.6064,56.5314,56.5689,53554.0
2022-03-03 13:30:00,60.28,60.28,60.12,60.17,46925.0,56.5689,56.5689,56.4188,56.4657,46925.0
2022-03-03 13:40:00,60.17,60.17,60.11,60.16,47170.0,56.4657,56.4657,56.4094,56.4563,47170.0
2022-03-03 13:50:00,60.16,60.29,60.16,60.26,88773.0,56.4563,56.5783,56.4563,56.5501,88773.0
2022-03-03 14:00:00,60.25,60.33,60.24,60.25,80804.0,56.5408,56.6158,56.5314,56.5408,80804.0
2022-03-03 14:10:00,60.25,60.5,60.23,60.48,114223.0,56.5408,56.7754,56.522,56.7566,114223.0
2022-03-03 14:20:00,60.48,60.49,60.36,60.44,87508.0,56.7566,56.766,56.644,56.7191,87508.0
2022-03-03 14:30:00,60.44,60.44,60.33,60.36,102809.0,56.7191,56.7191,56.6158,56.644,102809.0
2022-03-03 14:40:00,60.36,60.38,60.25,60.26,84986.0,56.644,56.6628,56.5408,56.5501,84986.0
2022-03-03 14:50:00,60.26,60.29,60.14,60.19,59039.0,56.5501,56.5783,56.4375,56.4844,59039.0
2022-03-03 15:00:00,60.19,60.2,59.98,60.02,73134.0,56.4844,56.4938,56.2874,56.3249,73134.0
2022-03-03 15:10:00,60.01,60.2,60.01,60.18,109891.0,56.3155,56.4938,56.3155,56.4751,109891.0
2022-03-03 15:20:00,60.18,60.2,60.07,60.16,175808.0,56.4751,56.4938,56.3718,56.4563,175808.0
2022-03-03 15:30:00,60.15,60.16,59.92,59.97,178562.0,56.4469,56.4563,56.2311,56.278,178562.0
2022-03-03 15:40:00,59.97,60.07,59.88,59.98,285104.0,56.278,56.3718,56.1935,56.2874,285104.0
2022-03-03 15:50:00,59.98,60.09,59.91,60.09,460382.0,56.2874,56.3906,56.2217,56.3906,460382.0
2022-03-04 09:30:00,57.93,58.58,57.9,58.47,423767.0,54.3636,54.9736,54.3354,54.8703,423767.0
2022-03-04 09:40:00,58.48,58.55,58.1,58.1,269285.0,54.8797,54.9454,54.5231,54.5231,269285.0
2022-03-04 09:50:00,58.12,58.3,58.04,58.18,159495.0,54.5419,54.7108,54.4668,54.5982,159495.0
2022-03-04 10:00:00,58.17,58.27,57.93,57.98,207219.0,54.5888,54.6827,54.3636,54.4105,207219.0
2022-03-04 10:10:00,57.97,58.05,57.88,57.93,229328.0,54.4011,54.4762,54.3167,54.3636,229328.0
2022-03-04 10:20:00,57.93,57.93,57.82,57.87,133123.0,54.3636,54.3636,54.2604,54.3073,133123.0
2022-03-04 10:30:00,57.86,57.95,57.75,57.92,210877.0,54.2979,54.3824,54.1947,54.3542,210877.0
2022-03-04 10:40:00,57.9,57.93,57.71,57.92,216775.0,54.3354,54.3636,54.1571,54.3542,216775.0
2022-03-04 10:50:00,57.92,58.07,57.87,57.88,191193.0,54.3542,54.495,54.3073,54.3167,191193.0
2022-03-04 11:00:00,57.87,57.88,57.62,57.71,146137.0,54.3073,54.3167,54.0727,54.1571,146137.0
2022-03-04 11:10:00,57.72,57.76,57.52,57.65,155808.0,54.1665,54.204,53.9788,54.1008,155808.0
2022-03-04 11:20:00,57.64,57.64,57.43,57.53,220654.0,54.0914,54.0914,53.8944,53.9882,220654.0
2022-03-04 11:30:00,57.53,57.6,57.38,57.58,175094.0,53.9882,54.0539,53.8474,54.0351,175094.0
2022-03-04 11:40:00,57.59,57.6,57.44,57.54,72485.0,54.0445,54.0539,53.9037,53.9976,72485.0
2022-03-04 11:50:00,57.55,57.66,57.54,57.63,70028.0,54.007,54.1102,53.9976,54.0821,70028.0
2022-03-04 12:00:00,57.64,57.73,57.6,57.72,55731.0,54.0914,54.1759,54.0539,54.1665,55731.0
2022-03-04 12:10:00,57.73,57.77,57.69,57.7,102549.0,54.1759,54.2134,54.1384,54.1477,102549.0
2022-03-04 12:20:00,57.7,57.79,57.64,57.76,85393.0,54.1477,54.2322,54.0914,54.204,85393.0
2022-03-04 12:30:00,57.75,57.76,57.69,57.7,70390.0,54.1947,54.204,54.1384,54.1477,70390.0
2022-03-04 12:40:00,57.7,57.73,57.67,57.72,125471.0,54.1477,54.1759,54.1196,54.1665,125471.0
2022-03-04 12:50:00,57.72,57.73,57.61,57.64,100890.0,54.1665,54.1759,54.0633,54.0914,100890.0
2022-03-04 13:00:00,57.64,57.73,57.63,57.71,83490.0,54.0914,54.1759,54.0821,54.1571,83490.0
2022-03-04 13:10:00,57.71,57.78,57.67,57.71,96031.0,54.1571,54.2228,54.1196,54.1571,96031.0
2022-03-04 13:20:00,57.71,57.76,57.64,57.68,80483.0,54.1571,54.204,54.0914,54.129,80483.0
2022-03-04 13:30:00,57.67,57.76,57.59,57.75,147547.0,54.1196,54.204,54.0445,54.1947,147547.0
2022-03-04 13:40:00,57.74,57.74,57.58,57.6,161182.0,54.1853,54.1853,54.0351,54.0539,161182.0
2022-03-04 13:50:00,57.61,57.67,57.49,57.5,185900.0,54.0633,54.1196,53.9507,53.9601,185900.0
2022-03-04 14:00:00,57.5,57.7,57.45,57.66,194551.0,53.9601,54.1477,53.9131,54.1102,194551.0
2022-03-04 14:10:00,57.65,57.69,57.59,57.67,185998.0,54.1008,54.1384,54.0445,54.1196,185998.0
2022-03-04 14:20:00,57.67,57.71,57.59,57.65,174550.0,54.1196,54.1571,54.0445,54.1008,174550.0
2022-03-04 14:30:00,57.66,57.74,57.62,57.64,157021.0,54.1102,54.1853,54.0727,54.0914,157021.0
2022-03-04 14:40:00,57.64,57.67,57.47,57.48,150949.0,54.0914,54.1196,53.9319,53.9413,150949.0
2022-03-04 14:50:00,57.48,57.56,57.3,57.32,146522.0,53.9413,54.0164,53.7724,53.7911,146522.0
2022-03-04 15:00:00,57.32,57.51,57.3,57.42,145876.0,53.7911,53.9694,53.7724,53.885,145876.0
2022-03-04 15:10:00,57.42,57.43,57.29,57.3,226056.0,53.885,53.8944,53.763,53.7724,226056.0
2022-03-04 15:20:00,57.3,57.33,57.22,57.28,241095.0,53.7724,53.8005,53.6973,53.7536,241095.0
2022-03-04 15:30:00,57.28,57.36,57.17,57.18,314790.0,53.7536,53.8287,53.6504,53.6598,314790.0
2022-03-04 15:40:00,57.19,57.26,57.12,57.16,462965.0,53.6691,53.7348,53.6034,53.641,462965.0
2022-03-04 15:50:00,57.16,57.52,57.13,57.46,713415.0,53.641,53.9788,53.6128,53.9225,713415.0
2022-03-07 09:30:00,57.21,57.43,57.05,57.17,319527.0,53.6879,53.8944,53.5378,53.6504,319527.0
2022-03-07 09:40:00,57.16,57.24,56.84,57.16,245725.0,53.641,53.7161,53.3407,53.641,245725.0
2022-03-07 09:50:00,57.16,57.47,57.13,57.26,200729.0,53.641,53.9319,53.6128,53.7348,200729.0
2022-03-07 10:00:00,57.25,57.25,57.04,57.06,110663.0,53.7254,53.7254,53.5284,53.5471,110663.0
2022-03-07 10:10:00,57.03,57.11,56.93,56.97,107821.0,53.519,53.5941,53.4251,53.4627,107821.0
2022-03-07 10:20:00,56.97,57.04,56.81,56.84,106607.0,53.4627,53.5284,53.3125,53.3407,106607.0
2022-03-07 10:30:00,56.85,57.09,56.84,57.04,212163.0,53.3501,53.5753,53.3407,53.5284,212163.0
2022-03-07 10:40:00,57.03,57.17,57.01,57.12,126618.0,53.519,53.6504,53.5002,53.6034,126618.0
2022-03-07 10:50:00,57.1,57.29,57.02,57.25,245194.0,53.5847,53.763,53.5096,53.7254,245194.0
2022-03-07 11:00:00,57.23,57.25,57.07,57.1,282664.0,53.7067,53.7254,53.5565,53.5847,282664.0
2022-03-07 11:10:00,57.11,57.2,56.94,57.17,353333.0,53.5941,53.6785,53.4345,53.6504,353333.0
2022-03-07 11:20:00,57.18,57.25,56.85,56.85,291038.0,53.6598,53.7254,53.3501,53.3501,291038.0
2022-03-07 11:30:00,56.85,56.92,56.55,56.55,191459.0,53.3501,53.4158,53.0685,53.0685,191459.0
2022-03-07 11:40:00,56.55,56.82,56.45,56.67,110301.0,53.0685,53.3219,52.9747,53.1812,110301.0
2022-03-07 11:50:00,56.67,56.75,56.63,56.66,60566.0,53.1812,53.2562,53.1436,53.1718,60566.0
2022-03-07 12:00:00,56.66,56.69,56.59,56.65,67887.0,53.1718,53.1999,53.1061,53.1624,67887.0
2022-03-07 12:10:00,56.65,56.72,56.61,56.63,70086.0,53.1624,53.2281,53.1248,53.1436,70086.0
2022-03-07 12:20:00,56.63,56.68,56.55,56.67,82545.0,53.1436,53.1905,53.0685,53.1812,82545.0
2022-03-07 12:30:00,56.67,56.76,56.59,56.75,123108.0,53.1812,53.2656,53.1061,53.2562,123108.0
2022-03-07 12:40:00,56.75,56.95,56.72,56.93,87880.0,53.2562,53.4439,53.2281,53.4251,87880.0
2022-03-07 12:50:00,56.91,57.04,56.9,57.02,113764.0,53.4064,53.5284,53.397,53.5096,113764.0
2022-03-07 13:00:00,57.02,57.16,57.02,57.07,102855.0,53.5096,53.641,53.5096,53.5565,102855.0
2022-03-07 13:10:00,57.06,57.06,56.83,56.85,62718.0,53.5471,53.5471,53.3313,53.3501,62718.0
2022-03-07 13:20:00,56.85,57.04,56.83,56.97,78011.0,53.3501,53.5284,53.3313,53.4627,78011.0
2022-03-07 13:30:00,56.95,56.98,56.86,56.92,80118.0,53.4439,53.4721,53.3595,53.4158,80118.0
2022-03-07 13:40:00,56.91,56.95,56.71,56.75,78838.0,53.4064,53.4439,53.2187,53.2562,78838.0
2022-03-07 13:50:00,56.75,56.8,56.72,56.78,77920.0,53.2562,53.3032,53.2281,53.2844,77920.0
2022-03-07 14:00:00,56.78,56.85,56.71,56.76,122374.0,53.2844,53.3501,53.2187,53.2656,122374.0
2022-03-07 14:10:00,56.76,56.89,56.76,56.88,106818.0,53.2656,53.3876,53.2656,53.3782,106818.0
2022-03-07 14:20:00,56.87,56.87,56.73,56.78,91440.0,53.3688,53.3688,53.2375,53.2844,91440.0
2022-03-07 14:30:00,56.79,56.81,56.72,56.78,78834.0,53.2938,53.3125,53.2281,53.2844,78834.0
2022-03-07 14:40:00,56.78,56.84,56.67,56.81,111660.0,53.2844,53.3407,53.1812,53.3125,111660.0
2022-03-07 14:50:00,56.8,56.85,56.63,56.65,88905.0,53.3032,53.3501,53.1436,53.1624,88905.0
2022-03-07 15:00:00,56.66,56.76,56.6,56.76,127544.0,53.1718,53.2656,53.1155,53.2656,127544.0
2022-03-07 15:10:00,56.76,56.78,56.65,56.65,166628.0,53.2656,53.2844,53.1624,53.1624,166628.0
2022-03-07 15:20:00,56.66,56.78,56.66,56.71,305107.0,53.1718,53.2844,53.1718,53.2187,305107.0
2022-03-07 15:30:00,56.7,56.71,56.48,56.48,203491.0,53.2093,53.2187,53.0029,53.0029,203491.0
2022-03-07 15:40:00,56.48,56.56,56.39,56.45,572649.0,53.0029,53.0779,52.9184,52.9747,572649.0
2022-03-07 15:50:00,56.44,56.6,56.39,56.52,1342311.0,52.9653,53.1155,52.9184,53.0404,1342311.0
2022-03-08 09:30:00,56.91,57.27,56.83,56.87,361705.0,53.4064,53.7442,53.3313,53.3688,361705.0
2022-03-08 09:40:00,56.86,57.22,56.79,56.88,252352.0,53.3595,53.6973,53.2938,53.3782,252352.0
2022-03-08 09:50:00,56.87,57.01,56.66,56.76,200640.0,53.3688,53.5002,53.1718,53.2656,200640.0
2022-03-08 10:00:00,56.77,56.77,56.46,56.46,200045.0,53.275,53.275,52.9841,52.9841,200045.0
2022-03-08 10:10:00,56.47,56.81,56.36,56.79,356765.0,52.9935,53.3125,52.8902,53.2938,356765.0
2022-03-08 10:20:00,56.79,56.89,56.66,56.77,179133.0,53.2938,53.3876,53.1718,53.275,179133.0
2022-03-08 10:30:00,56.78,57.0,56.69,56.99,241268.0,53.2844,53.4908,53.1999,53.4815,241268.0
2022-03-08 10:40:00,57.0,57.13,56.84,57.04,285771.0,53.4908,53.6128,53.3407,53.5284,285771.0
2022-03-08 10:50:00,57.03,57.28,56.88,57.16,519000.0,53.519,53.7536,53.3782,53.641,519000.0
2022-03-08 11:00:00,57.17,57.19,56.98,57.05,254296.0,53.6504,53.6691,53.4721,53.5378,254296.0
2022-03-08 11:10:00,57.05,57.33,57.05,57.3,212872.0,53.5378,53.8005,53.5378,53.7724,212872.0
2022-03-08 11:20:00,57.31,57.35,57.06,57.26,337350.0,53.7818,53.8193,53.5471,53.7348,337350.0
2022-03-08 11:30:00,57.26,57.39,57.2,57.33,216432.0,53.7348,53.8568,53.6785,53.8005,216432.0
2022-03-08 11:40:00,57.35,57.67,57.34,57.64,96425.0,53.8193,54.1196,53.8099,54.0914,96425.0
2022-03-08 11:50:00,57.64,57.73,57.59,57.64,56958.0,54.0914,54.1759,54.0445,54.0914,56958.0
2022-03-08 12:00:00,57.65,57.93,57.61,57.87,134673.0,54.1008,54.3636,54.0633,54.3073,134673.0
2022-03-08 12:10:00,57.89,58.33,57.89,58.24,119323.0,54.326,54.739,54.326,54.6545,119323.0
2022-03-08 12:20:00,58.24,58.28,57.93,58.1,120039.0,54.6545,54.692,54.3636,54.5231,120039.0
2022-03-08 12:30:00,58.1,58.25,58.08,58.2,170844.0,54.5231,54.6639,54.5043,54.617,170844.0
2022-03-08 12:40:00,58.21,58.31,58.15,58.25,146737.0,54.6263,54.7202,54.57,54.6639,146737.0
2022-03-08 12:50:00,58.24,58.4,58.16,58.36,96257.0,54.6545,54.8046,54.5794,54.7671,96257.0
2022-03-08 13:00:00,58.35,58.43,58.26,58.32,95920.0,54.7577,54.8328,54.6733,54.7296,95920.0
2022-03-08 13:10:00,58.32,58.37,58.27,58.35,99117.0,54.7296,54.7765,54.6827,54.7577,99117.0
2022-03-08 13:20:00,58.34,58.36,58.05,58.05,75528.0,54.7483,54.7671,54.4762,54.4762,75528.0
2022-03-08 13:30:00,58.06,58.08,57.89,57.92,93783.0,54.4856,54.5043,54.326,54.3542,93783.0
2022-03-08 13:40:00,57.92,58.04,57.81,57.98,182002.0,54.3542,54.4668,54.251,54.4105,182002.0
2022-03-08 13:50:00,57.98,58.02,57.79,57.82,127132.0,54.4105,54.448,54.2322,54.2604,127132.0
2022-03-08 14:00:00,57.82,57.87,57.72,57.86,182040.0,54.2604,54.3073,54.1665,54.2979,182040.0
2022-03-08 14:10:00,57.82,57.94,57.78,57.9,95940.0,54.2604,54.373,54.2228,54.3354,95940.0
2022-03-08 14:20:00,57.91,58.09,57.82,58.09,167104.0,54.3448,54.5137,54.2604,54.5137,167104.0
2022-03-08 14:30:00,58.09,58.16,57.99,58.13,149217.0,54.5137,54.5794,54.4199,54.5513,149217.0
2022-03-08 14:40:00,58.13,58.2,58.06,58.18,100078.0,54.5513,54.617,54.4856,54.5982,100078.0
2022-03-08 14:50:00,58.18,58.36,58.09,58.35,244936.0,54.5982,54.7671,54.5137,54.7577,244936.0
2022-03-08 15:00:00,58.34,58.47,58.34,58.38,170770.0,54.7483,54.8703,54.7483,54.7859,170770.0
2022-03-08 15:10:00,58.38,58.39,58.12,58.19,113902.0,54.7859,54.7953,54.5419,54.6076,113902.0
2022-03-08 15:20:00,58.18,58.18,57.9,57.91,78821.0,54.5982,54.5982,54.3354,54.3448,78821.0
2022-03-08 15:30:00,57.92,57.95,57.82,57.95,262624.0,54.3542,54.3824,54.2604,54.3824,262624.0
2022-03-08 15:40:00,57.95,58.01,57.82,57.85,244105.0,54.3824,54.4387,54.2604,54.2885,244105.0
2022-03-08 15:50:00,57.84,57.94,57.67,57.7,526761.0,54.2791,54.373,54.1196,54.1477,526761.0
2022-03-09 09:30:00,58.71,59.01,58.48,59.0,315259.0,55.0956,55.3771,54.8797,55.3677,315259.0
2022-03-09 09:40:00,59.01,59.24,58.98,59.12,306366.0,55.3771,55.5929,55.3489,55.4803,306366.0
2022-03-09 09:50:00,59.12,59.15,58.68,58.89,211897.0,55.4803,55.5085,55.0674,55.2645,211897.0
2022-03-09 10:00:00,58.91,59.21,58.88,59.16,126909.0,55.2832,55.5648,55.2551,55.5179,126909.0
2022-03-09 10:10:00,59.16,59.35,58.66,59.29,326173.0,55.5179,55.6962,55.0486,55.6399,326173.0
2022-03-09 10:20:00,59.29,59.52,59.22,59.5,364720.0,55.6399,55.8557,55.5742,55.8369,364720.0
2022-03-09 10:30:00,59.51,59.59,59.39,59.57,260975.0,55.8463,55.9214,55.7337,55.9026,260975.0
2022-03-09 10:40:00,59.57,59.68,59.45,59.65,256576.0,55.9026,56.0058,55.79,55.9777,256576.0
2022-03-09 10:50:00,59.66,59.82,59.6,59.8,381058.0,55.9871,56.1372,55.9308,56.1185,381058.0
2022-03-09 11:00:00,59.8,59.82,59.6,59.64,291585.0,56.1185,56.1372,55.9308,55.9683,291585.0
2022-03-09 11:10:00,59.64,59.84,59.63,59.8,301860.0,55.9683,56.156,55.9589,56.1185,301860.0
2022-03-09 11:20:00,59.8,60.04,59.75,59.96,261974.0,56.1185,56.3437,56.0715,56.2686,261974.0
2022-03-09 11:30:00,59.97,60.28,59.92,60.0,373088.0,56.278,56.5689,56.2311,56.3061,373088.0
2022-03-09 11:40:00,60.02,60.12,59.99,60.1,62413.0,56.3249,56.4188,56.2968,56.4,62413.0
2022-03-09 11:50:00,60.11,60.28,60.11,60.27,37196.0,56.4094,56.5689,56.4094,56.5595,37196.0
2022-03-09 12:00:00,60.28,60.34,60.22,60.26,54924.0,56.5689,56.6252,56.5126,56.5501,54924.0
2022-03-09 12:10:00,60.26,60.29,60.15,60.23,83613.0,56.5501,56.5783,56.4469,56.522,83613.0
2022-03-09 12:20:00,60.22,60.29,60.18,60.25,75672.0,56.5126,56.5783,56.4751,56.5408,75672.0
2022-03-09 12:30:00,60.25,60.38,60.18,60.37,90512.0,56.5408,56.6628,56.4751,56.6534,90512.0
2022-03-09 12:40:00,60.37,60.38,60.15,60.24,178726.0,56.6534,56.6628,56.4469,56.5314,178726.0
2022-03-09 12:50:00,60.24,60.27,60.06,60.15,120719.0,56.5314,56.5595,56.3625,56.4469,120719.0
2022-03-09 13:00:00,60.15,60.21,60.03,60.03,90892.0,56.4469,56.5032,56.3343,56.3343,90892.0
2022-03-09 13:10:00,60.03,60.26,60.03,60.21,127835.0,56.3343,56.5501,56.3343,56.5032,127835.0
2022-03-09 13:20:00,60.2,60.31,60.18,60.23,90406.0,56.4938,56.5971,56.4751,56.522,90406.0
2022-03-09 13:30:00,60.23,60.24,60.17,60.23,99678.0,56.522,56.5314,56.4657,56.522,99678.0
2022-03-09 13:40:00,60.24,60.25,60.05,60.09,62212.0,56.5314,56.5408,56.3531,56.3906,62212.0
2022-03-09 13:50:00,60.09,60.14,60.06,60.13,44420.0,56.3906,56.4375,56.3625,56.4281,44420.0
2022-03-09 14:00:00,60.13,60.18,60.08,60.11,90233.0,56.4281,56.4751,56.3812,56.4094,90233.0
2022-03-09 14:10:00,60.12,60.18,59.98,60.15,128453.0,56.4188,56.4751,56.2874,56.4469,128453.0
2022-03-09 14:20:00,60.15,60.19,60.13,60.17,55986.0,56.4469,56.4844,56.4281,56.4657,55986.0
2022-03-09 14:30:00,60.17,60.35,60.16,60.33,102376.0,56.4657,56.6346,56.4563,56.6158,102376.0
2022-03-09 14:40:00,60.33,60.38,60.28,60.3,99461.0,56.6158,56.6628,56.5689,56.5877,99461.0
2022-03-09 14:50:00,60.3,60.36,60.27,60.29,82945.0,56.5877,56.644,56.5595,56.5783,82945.0
2022-03-09 15:00:00,60.29,60.5,60.28,60.49,105185.0,56.5783,56.7754,56.5689,56.766,105185.0
2022-03-09 15:10:00,60.49,60.6,60.44,60.45,163380.0,56.766,56.8692,56.7191,56.7284,163380.0
2022-03-09 15:20:00,60.45,60.57,60.44,60.55,89527.0,56.7284,56.8411,56.7191,56.8223,89527.0
2022-03-09 15:30:00,60.55,60.6,60.45,60.46,150646.0,56.8223,56.8692,56.7284,56.7378,150646.0
2022-03-09 15:40:00,60.46,60.55,60.43,60.44,254684.0,56.7378,56.8223,56.7097,56.7191,254684.0
2022-03-09 15:50:00,60.45,60.55,60.33,60.42,498942.0,56.7284,56.8223,56.6158,56.7003,498942.0
2022-03-10 09:30:00,59.95,60.29,59.83,60.16,321863.0,56.2592,56.5783,56.1466,56.4563,321863.0
2022-03-10 09:40:00,60.15,60.51,60.15,60.43,202279.0,56.4469,56.7847,56.4469,56.7097,202279.0
2022-03-10 09:50:00,60.4,60.69,60.33,60.66,192059.0,56.6815,56.9537,56.6158,56.9255,192059.0
2022-03-10 10:00:00,60.67,60.71,60.48,60.48,107950.0,56.9349,56.9724,56.7566,56.7566,107950.0
2022-03-10 10:10:00,60.46,60.62,60.39,60.55,222333.0,56.7378,56.888,56.6721,56.8223,222333.0
2022-03-10 10:20:00,60.55,60.58,60.46,60.52,197738.0,56.8223,56.8504,56.7378,56.7941,197738.0
2022-03-10 10:30:00,60.52,60.64,60.52,60.62,141860.0,56.7941,56.9067,56.7941,56.888,141860.0
2022-03-10 10:40:00,60.63,60.69,60.6,60.68,138655.0,56.8974,56.9537,56.8692,56.9443,138655.0
2022-03-10 10:50:00,60.68,60.69,60.52,60.64,203437.0,56.9443,56.9537,56.7941,56.9067,203437.0
2022-03-10 11:00:00,60.63,60.64,60.5,60.53,215891.0,56.8974,56.9067,56.7754,56.8035,215891.0
2022-03-10 11:10:00,60.51,60.66,60.48,60.5,159907.0,56.7847,56.9255,56.7566,56.7754,159907.0
2022-03-10 11:20:00,60.51,60.52,60.18,60.33,145122.0,56.7847,56.7941,56.4751,56.6158,145122.0
2022-03-10 11:30:00,60.36,60.59,60.35,60.52,146656.0,56.644,56.8598,56.6346,56.7941,146656.0
2022-03-10 11:40:00,60.51,60.55,60.37,60.38,50230.0,56.7847,56.8223,56.6534,56.6628,50230.0
2022-03-10 11:50:00,60.35,60.5,60.34,60.5,47813.0,56.6346,56.7754,56.6252,56.7754,47813.0
2022-03-10 12:00:00,60.5,60.56,60.46,60.47,87014.0,56.7754,56.8317,56.7378,56.7472,87014.0
2022-03-10 12:10:00,60.47,60.47,60.4,60.43,36535.0,56.7472,56.7472,56.6815,56.7097,36535.0
2022-03-10 12:20:00,60.44,60.5,60.41,60.5,44636.0,56.7191,56.7754,56.6909,56.7754,44636.0
2022-03-10 12:30:00,60.51,60.58,60.45,60.45,27841.0,56.7847,56.8504,56.7284,56.7284,27841.0
2022-03-10 12:40:00,60.45,60.5,60.44,60.47,27029.0,56.7284,56.7754,56.7191,56.7472,27029.0
2022-03-10 12:50:00,60.47,60.57,60.45,60.54,50513.0,56.7472,56.8411,56.7284,56.8129,50513.0
2022-03-10 13:00:00,60.55,60.58,60.44,60.47,56526.0,56.8223,56.8504,56.7191,56.7472,56526.0
2022-03-10 13:10:00,60.46,60.59,60.46,60.58,40010.0,56.7378,56.8598,56.7378,56.8504,40010.0
2022-03-10 13:20:00,60.56,60.59,60.5,60.59,34973.0,56.8317,56.8598,56.7754,56.8598,34973.0
2022-03-10 13:30:00,60.58,60.64,60.56,60.56,56368.0,56.8504,56.9067,56.8317,56.8317,56368.0
2022-03-10 13:40:00,60.57,60.67,60.54,60.66,62952.0,56.8411,56.9349,56.8129,56.9255,62952.0
2022-03-10 13:50:00,60.65,60.73,60.62,60.72,49992.0,56.9161,56.9912,56.888,56.9818,49992.0
2022-03-10 14:00:00,60.71,60.95,60.7,60.84,124038.0,56.9724,57.1977,56.963,57.0944,124038.0
2022-03-10 14:10:00,60.85,60.93,60.81,60.9,41472.0,57.1038,57.1789,57.0663,57.1507,41472.0
2022-03-10 14:20:00,60.91,60.93,60.87,60.87,47536.0,57.1601,57.1789,57.1226,57.1226,47536.0
2022-03-10 14:30:00,60.88,60.96,60.87,60.89,88747.0,57.132,57.207,57.1226,57.1414,88747.0
2022-03-10 14:40:00,60.89,60.93,60.82,60.91,61204.0,57.1414,57.1789,57.0757,57.1601,61204.0
2022-03-10 14:50:00,60.92,60.95,60.91,60.93,58724.0,57.1695,57.1977,57.1601,57.1789,58724.0
2022-03-10 15:00:00,60.94,60.95,60.77,60.8,58382.0,57.1883,57.1977,57.0287,57.0569,58382.0
2022-03-10 15:10:00,60.8,61.0,60.79,60.99,192734.0,57.0569,57.2446,57.0475,57.2352,192734.0
2022-03-10 15:20:00,61.0,61.01,60.85,60.91,268908.0,57.2446,57.254,57.1038,57.1601,268908.0
2022-03-10 15:30:00,60.93,60.95,60.87,60.92,213003.0,57.1789,57.1977,57.1226,57.1695,213003.0
2022-03-10 15:40:00,60.92,60.95,60.82,60.88,264501.0,57.1695,57.1977,57.0757,57.132,264501.0
2022-03-10 15:50:00,60.87,60.97,60.87,60.9,471971.0,57.1226,57.2164,57.1226,57.1507,471971.0
2022-03-11 09:30:00,60.55,60.89,60.53,60.87,437086.0,56.8223,57.1414,56.8035,57.1226,437086.0
2022-03-11 09:40:00,60.89,60.9,60.72,60.72,183505.0,57.1414,57.1507,56.9818,56.9818,183505.0
2022-03-11 09:50:00,60.72,60.76,60.53,60.59,101559.0,56.9818,57.0194,56.8035,56.8598,101559.0
2022-03-11 10:00:00,60.58,60.6,60.41,60.43,118576.0,56.8504,56.8692,56.6909,56.7097,118576.0
2022-03-11 10:10:00,60.44,60.58,60.43,60.51,73250.0,56.7191,56.8504,56.7097,56.7847,73250.0
2022-03-11 10:20:00,60.51,60.6,60.5,60.52,85877.0,56.7847,56.8692,56.7754,56.7941,85877.0
2022-03-11 10:30:00,60.52,60.57,60.38,60.41,123041.0,56.7941,56.8411,56.6628,56.6909,123041.0
2022-03-11 10:40:00,60.41,60.69,60.39,60.61,256927.0,56.6909,56.9537,56.6721,56.8786,256927.0
2022-03-11 10:50:00,60.61,60.82,60.6,60.8,86256.0,56.8786,57.0757,56.8692,57.0569,86256.0
2022-03-11 11:00:00,60.82,60.85,60.67,60.68,103746.0,57.0757,57.1038,56.9349,56.9443,103746.0
2022-03-11 11:10:00,60.67,60.67,60.56,60.61,91890.0,56.9349,56.9349,56.8317,56.8786,91890.0
2022-03-11 11:20:00,60.6,60.66,60.53,60.54,404239.0,56.8692,56.9255,56.8035,56.8129,404239.0
2022-03-11 11:30:00,60.54,60.81,60.54,60.71,196151.0,56.8129,57.0663,56.8129,56.9724,196151.0
2022-03-11 11:40:00,60.71,60.71,60.53,60.54,79943.0,56.9724,56.9724,56.8035,56.8129,79943.0
2022-03-11 11:50:00,60.53,60.62,60.47,60.61,95169.0,56.8035,56.888,56.7472,56.8786,95169.0
2022-03-11 12:00:00,60.6,60.67,60.57,60.59,50731.0,56.8692,56.9349,56.8411,56.8598,50731.0
2022-03-11 12:10:00,60.58,60.63,60.56,60.63,65131.0,56.8504,56.8974,56.8317,56.8974,65131.0
2022-03-11 12:20:00,60.63,60.64,60.5,60.5,66371.0,56.8974,56.9067,56.7754,56.7754,66371.0
2022-03-11 12:30:00,60.49,60.52,60.4,60.41,66069.0,56.766,56.7941,56.6815,56.6909,66069.0
2022-03-11 12:40:00,60.4,60.58,60.38,60.55,66885.0,56.6815,56.8504,56.6628,56.8223,66885.0
2022-03-11 12:50:00,60.55,60.6,60.54,60.55,76831.0,56.8223,56.8692,56.8129,56.8223,76831.0
2022-03-11 13:00:00,60.55,60.63,60.53,60.59,135603.0,56.8223,56.8974,56.8035,56.8598,135603.0
2022-03-11 13:10:00,60.6,60.71,60.53,60.71,95791.0,56.8692,56.9724,56.8035,56.9724,95791.0
2022-03-11 13:20:00,60.71,60.78,60.67,60.75,108194.0,56.9724,57.0381,56.9349,57.01,108194.0
2022-03-11 13:30:00,60.75,60.76,60.67,60.71,95979.0,57.01,57.0194,56.9349,56.9724,95979.0
2022-03-11 13:40:00,60.71,60.74,60.68,60.71,93625.0,56.9724,57.0006,56.9443,56.9724,93625.0
2022-03-11 13:50:00,60.71,60.73,60.57,60.63,104515.0,56.9724,56.9912,56.8411,56.8974,104515.0
2022-03-11 14:00:00,60.61,60.63,60.56,60.61,85221.0,56.8786,56.8974,56.8317,56.8786,85221.0
2022-03-11 14:10:00,60.61,60.72,60.61,60.62,80748.0,56.8786,56.9818,56.8786,56.888,80748.0
2022-03-11 14:20:00,60.61,60.69,60.59,60.68,75317.0,56.8786,56.9537,56.8598,56.9443,75317.0
2022-03-11 14:30:00,60.67,60.7,60.6,60.62,55855.0,56.9349,56.963,56.8692,56.888,55855.0
2022-03-11 14:40:00,60.62,60.62,60.49,60.55,82978.0,56.888,56.888,56.766,56.8223,82978.0
2022-03-11 14:50:00,60.55,60.55,60.4,60.4,67189.0,56.8223,56.8223,56.6815,56.6815,67189.0
2022-03-11 15:00:00,60.4,60.47,60.38,60.45,78088.0,56.6815,56.7472,56.6628,56.7284,78088.0
2022-03-11 15:10:00,60.44,60.49,60.42,60.47,73777.0,56.7191,56.766,56.7003,56.7472,73777.0
2022-03-11 15:20:00,60.46,60.46,60.35,60.4,89227.0,56.7378,56.7378,56.6346,56.6815,89227.0
2022-03-11 15:30:00,60.39,60.4,60.23,60.35,198953.0,56.6721,56.6815,56.522,56.6346,198953.0
2022-03-11 15:40:00,60.34,60.37,60.26,60.32,254216.0,56.6252,56.6534,56.5501,56.6064,254216.0
2022-03-11 15:50:00,60.31,60.4,60.28,60.32,669734.0,56.5971,56.6815,56.5689,56.6064,669734.0
2022-03-14 09:30:00,61.55,61.57,61.26,61.43,503593.0,57.7607,57.7795,57.4886,57.6481,503593.0
2022-03-14 09:40:00,61.43,61.51,61.31,61.33,373220.0,57.6481,57.7232,57.5355,57.5543,373220.0
2022-03-14 09:50:00,61.32,61.36,61.18,61.23,352862.0,57.5449,57.5824,57.4135,57.4604,352862.0
2022-03-14 10:00:00,61.23,61.23,61.04,61.23,208791.0,57.4604,57.4604,57.2821,57.4604,208791.0
2022-03-14 10:10:00,61.23,61.23,61.02,61.02,174293.0,57.4604,57.4604,57.2633,57.2633,174293.0
2022-03-14 10:20:00,61.03,61.27,61.03,61.23,147576.0,57.2727,57.498,57.2727,57.4604,147576.0
2022-03-14 10:30:00,61.24,61.31,61.1,61.1,211545.0,57.4698,57.5355,57.3384,57.3384,211545.0
2022-03-14 10:40:00,61.1,61.2,60.99,61.14,210642.0,57.3384,57.4323,57.2352,57.376,210642.0
2022-03-14 10:50:00,61.13,61.44,61.11,61.44,192758.0,57.3666,57.6575,57.3478,57.6575,192758.0
2022-03-14 11:00:00,61.44,61.52,61.42,61.43,189458.0,57.6575,57.7326,57.6387,57.6481,189458.0
2022-03-14 11:10:00,61.44,61.52,61.38,61.48,282888.0,57.6575,57.7326,57.6012,57.695,282888.0
2022-03-14 11:20:00,61.48,61.52,61.36,61.37,121907.0,57.695,57.7326,57.5824,57.5918,121907.0
2022-03-14 11:30:00,61.37,61.43,61.31,61.4,137155.0,57.5918,57.6481,57.5355,57.62,137155.0
2022-03-14 11:40:00,61.4,61.53,61.39,61.52,113090.0,57.62,57.742,57.6106,57.7326,113090.0
2022-03-14 11:50:00,61.51,61.51,61.42,61.45,128774.0,57.7232,57.7232,57.6387,57.6669,128774.0
2022-03-14 12:00:00,61.44,61.48,61.37,61.45,159488.0,57.6575,57.695,57.5918,57.6669,159488.0
2022-03-14 12:10:00,61.45,61.49,61.39,61.45,128685.0,57.6669,57.7044,57.6106,57.6669,128685.0
2022-03-14 12:20:00,61.44,61.45,61.34,61.37,112314.0,57.6575,57.6669,57.5636,57.5918,112314.0
2022-03-14 12:30:00,61.36,61.43,61.22,61.24,139442.0,57.5824,57.6481,57.451,57.4698,139442.0
2022-03-14 12:40:00,61.24,61.25,60.99,61.01,84517.0,57.4698,57.4792,57.2352,57.254,84517.0
2022-03-14 12:50:00,61.01,61.04,60.79,60.79,120816.0,57.254,57.2821,57.0475,57.0475,120816.0
2022-03-14 13:00:00,60.79,60.79,60.66,60.71,87152.0,57.0475,57.0475,56.9255,56.9724,87152.0
2022-03-14 13:10:00,60.73,60.86,60.69,60.85,47901.0,56.9912,57.1132,56.9537,57.1038,47901.0
2022-03-14 13:20:00,60.86,60.88,60.78,60.8,46649.0,57.1132,57.132,57.0381,57.0569,46649.0
2022-03-14 13:30:00,60.81,60.83,60.71,60.71,53231.0,57.0663,57.085,56.9724,56.9724,53231.0
2022-03-14 13:40:00,60.71,60.81,60.66,60.67,93643.0,56.9724,57.0663,56.9255,56.9349,93643.0
2022-03-14 13:50:00,60.68,60.83,60.66,60.81,87780.0,56.9443,57.085,56.9255,57.0663,87780.0
2022-03-14 14:00:00,60.81,60.87,60.74,60.86,96954.0,57.0663,57.1226,57.0006,57.1132,96954.0
2022-03-14 14:10:00,60.85,60.86,60.75,60.75,65942.0,57.1038,57.1132,57.01,57.01,65942.0
2022-03-14 14:20:00,60.76,60.78,60.66,60.67,141887.0,57.0194,57.0381,56.9255,56.9349,141887.0
2022-03-14 14:30:00,60.67,60.69,60.63,60.68,58636.0,56.9349,56.9537,56.8974,56.9443,58636.0
2022-03-14 14:40:00,60.67,60.67,60.6,60.61,60773.0,56.9349,56.9349,56.8692,56.8786,60773.0
2022-03-14 14:50:00,60.61,60.64,60.55,60.63,69414.0,56.8786,56.9067,56.8223,56.8974,69414.0
2022-03-14 15:00:00,60.62,60.69,60.56,60.58,99515.0,56.888,56.9537,56.8317,56.8504,99515.0
2022-03-14 15:10:00,60.57,60.63,60.53,60.55,123285.0,56.8411,56.8974,56.8035,56.8223,123285.0
2022-03-14 15:20:00,60.55,60.6,60.43,60.44,219479.0,56.8223,56.8692,56.7097,56.7191,219479.0
2022-03-14 15:30:00,60.43,60.46,60.29,60.38,257551.0,56.7097,56.7378,56.5783,56.6628,257551.0
2022-03-14 15:40:00,60.38,60.4,60.3,60.35,368856.0,56.6628,56.6815,56.5877,56.6346,368856.0
2022-03-14 15:50:00,60.35,60.47,60.27,60.42,586396.0,56.6346,56.7472,56.5595,56.7003,586396.0
2022-03-15 09:30:00,60.86,61.02,60.72,61.0,325872.0,57.1132,57.2633,56.9818,57.2446,325872.0
2022-03-15 09:40:00,61.0,61.06,60.75,60.88,125580.0,57.2446,57.3009,57.01,57.132,125580.0
2022-03-15 09:50:00,60.87,60.88,60.66,60.8,134337.0,57.1226,57.132,56.9255,57.0569,134337.0
2022-03-15 10:00:00,60.8,60.81,60.56,60.66,156198.0,57.0569,57.0663,56.8317,56.9255,156198.0
2022-03-15 10:10:00,60.67,60.69,60.56,60.67,204430.0,56.9349,56.9537,56.8317,56.9349,204430.0
2022-03-15 10:20:00,60.68,60.71,60.53,60.6,232091.0,56.9443,56.9724,56.8035,56.8692,232091.0
2022-03-15 10:30:00,60.6,60.72,60.58,60.7,128737.0,56.8692,56.9818,56.8504,56.963,128737.0
2022-03-15 10:40:00,60.71,60.79,60.56,60.76,102762.0,56.9724,57.0475,56.8317,57.0194,102762.0
2022-03-15 10:50:00,60.78,60.78,60.65,60.73,151579.0,57.0381,57.0381,56.9161,56.9912,151579.0
2022-03-15 11:00:00,60.75,61.03,60.75,60.97,66546.0,57.01,57.2727,57.01,57.2164,66546.0
2022-03-15 11:10:00,60.97,61.0,60.8,60.84,75464.0,57.2164,57.2446,57.0569,57.0944,75464.0
2022-03-15 11:20:00,60.85,61.02,60.83,60.94,71051.0,57.1038,57.2633,57.085,57.1883,71051.0
2022-03-15 11:30:00,60.94,61.01,60.76,60.99,162196.0,57.1883,57.254,57.0194,57.2352,162196.0
2022-03-15 11:40:00,60.99,61.06,60.96,60.98,86477.0,57.2352,57.3009,57.207,57.2258,86477.0
2022-03-15 11:50:00,60.98,61.07,60.8,60.93,144722.0,57.2258,57.3103,57.0569,57.1789,144722.0
2022-03-15 12:00:00,60.93,61.04,60.85,61.03,83093.0,57.1789,57.2821,57.1038,57.2727,83093.0
2022-03-15 12:10:00,61.03,61.05,60.94,60.95,81424.0,57.2727,57.2915,57.1883,57.1977,81424.0
2022-03-15 12:20:00,60.95,61.03,60.94,60.96,140556.0,57.1977,57.2727,57.1883,57.207,140556.0
2022-03-15 12:30:00,60.97,61.36,60.96,61.36,141426.0,57.2164,57.5824,57.207,57.5824,141426.0
2022-03-15 12:40:00,61.36,61.4,61.32,61.33,44350.0,57.5824,57.62,57.5449,57.5543,44350.0
2022-03-15 12:50:00,61.33,61.38,61.27,61.38,61336.0,57.5543,57.6012,57.498,57.6012,61336.0
2022-03-15 13:00:00,61.38,61.47,61.38,61.44,63111.0,57.6012,57.6856,57.6012,57.6575,63111.0
2022-03-15 13:10:00,61.43,61.47,61.39,61.43,43796.0,57.6481,57.6856,57.6106,57.6481,43796.0
2022-03-15 13:20:00,61.42,61.5,61.35,61.35,81316.0,57.6387,57.7138,57.573,57.573,81316.0
2022-03-15 13:30:00,61.36,61.43,61.3,61.4,51566.0,57.5824,57.6481,57.5261,57.62,51566.0
2022-03-15 13:40:00,61.39,61.53,61.38,61.48,58010.0,57.6106,57.742,57.6012,57.695,58010.0
2022-03-15 13:50:00,61.48,61.53,61.44,61.52,36391.0,57.695,57.742,57.6575,57.7326,36391.0
2022-03-15 14:00:00,61.52,61.54,61.38,61.46,68953.0,57.7326,57.7513,57.6012,57.6763,68953.0
2022-03-15 14:10:00,61.45,61.47,61.21,61.22,62801.0,57.6669,57.6856,57.4417,57.451,62801.0
2022-03-15 14:20:00,61.22,61.26,61.14,61.21,56575.0,57.451,57.4886,57.376,57.4417,56575.0
2022-03-15 14:30:00,61.22,61.35,61.19,61.34,53163.0,57.451,57.573,57.4229,57.5636,53163.0
2022-03-15 14:40:00,61.34,61.5,61.33,61.46,58769.0,57.5636,57.7138,57.5543,57.6763,58769.0
2022-03-15 14:50:00,61.47,61.56,61.46,61.55,56739.0,57.6856,57.7701,57.6763,57.7607,56739.0
2022-03-15 15:00:00,61.54,61.59,61.5,61.52,67857.0,57.7513,57.7983,57.7138,57.7326,67857.0
2022-03-15 15:10:00,61.53,61.55,61.49,61.52,72812.0,57.742,57.7607,57.7044,57.7326,72812.0
2022-03-15 15:20:00,61.52,61.55,61.48,61.51,70009.0,57.7326,57.7607,57.695,57.7232,70009.0
2022-03-15 15:30:00,61.51,61.57,61.46,61.51,101101.0,57.7232,57.7795,57.6763,57.7232,101101.0
2022-03-15 15:40:00,61.51,61.52,61.43,61.48,127251.0,57.7232,57.7326,57.6481,57.695,127251.0
2022-03-15 15:50:00,61.48,61.5,61.3,61.37,475657.0,57.695,57.7138,57.5261,57.5918,475657.0
2022-03-16 09:30:00,61.91,61.93,61.78,61.91,206739.0,58.0986,58.1173,57.9766,58.0986,206739.0
2022-03-16 09:40:00,61.91,61.95,61.79,61.93,142779.0,58.0986,58.1361,57.9859,58.1173,142779.0
2022-03-16 09:50:00,61.94,61.97,61.72,61.76,92796.0,58.1267,58.1549,57.9203,57.9578,92796.0
2022-03-16 10:00:00,61.77,61.81,61.59,61.62,96552.0,57.9672,58.0047,57.7983,57.8264,96552.0
2022-03-16 10:10:00,61.61,62.0,61.59,61.92,216852.0,57.817,58.183,57.7983,58.1079,216852.0
2022-03-16 10:20:00,61.92,61.95,61.77,61.77,137725.0,58.1079,58.1361,57.9672,57.9672,137725.0
2022-03-16 10:30:00,61.76,61.89,61.74,61.85,104642.0,57.9578,58.0798,57.939,58.0423,104642.0
2022-03-16 10:40:00,61.84,61.87,61.51,61.67,134686.0,58.0329,58.061,57.7232,57.8733,134686.0
2022-03-16 10:50:00,61.68,61.76,61.61,61.71,91358.0,57.8827,57.9578,57.817,57.9109,91358.0
2022-03-16 11:00:00,61.71,61.8,61.56,61.59,130229.0,57.9109,57.9953,57.7701,57.7983,130229.0
2022-03-16 11:10:00,61.59,61.63,61.46,61.48,116663.0,57.7983,57.8358,57.6763,57.695,116663.0
2022-03-16 11:20:00,61.49,61.59,61.47,61.57,90707.0,57.7044,57.7983,57.6856,57.7795,90707.0
2022-03-16 11:30:00,61.59,61.61,61.48,61.58,84141.0,57.7983,57.817,57.695,57.7889,84141.0
2022-03-16 11:40:00,61.57,61.63,61.51,61.61,67572.0,57.7795,57.8358,57.7232,57.817,67572.0
2022-03-16 11:50:00,61.61,61.66,61.54,61.59,125978.0,57.817,57.8639,57.7513,57.7983,125978.0
2022-03-16 12:00:00,61.59,61.66,61.57,61.64,95608.0,57.7983,57.8639,57.7795,57.8452,95608.0
2022-03-16 12:10:00,61.64,61.7,61.62,61.67,81039.0,57.8452,57.9015,57.8264,57.8733,81039.0
2022-03-16 12:20:00,61.67,61.74,61.65,61.72,90324.0,57.8733,57.939,57.8546,57.9203,90324.0
2022-03-16 12:30:00,61.73,61.89,61.73,61.75,152679.0,57.9296,58.0798,57.9296,57.9484,152679.0
2022-03-16 12:40:00,61.73,61.74,61.58,61.59,58341.0,57.9296,57.939,57.7889,57.7983,58341.0
2022-03-16 12:50:00,61.59,61.62,61.53,61.54,38837.0,57.7983,57.8264,57.742,57.7513,38837.0
2022-03-16 13:00:00,61.53,61.56,61.48,61.48,60378.0,57.742,57.7701,57.695,57.695,60378.0
2022-03-16 13:10:00,61.48,61.59,61.47,61.57,39281.0,57.695,57.7983,57.6856,57.7795,39281.0
2022-03-16 13:20:00,61.57,61.69,61.53,61.68,53008.0,57.7795,57.8921,57.742,57.8827,53008.0
2022-03-16 13:30:00,61.67,61.84,61.65,61.8,59109.0,57.8733,58.0329,57.8546,57.9953,59109.0
2022-03-16 13:40:00,61.8,61.82,61.74,61.75,73189.0,57.9953,58.0141,57.939,57.9484,73189.0
2022-03-16 13:50:00,61.74,61.78,61.66,61.7,101780.0,57.939,57.9766,57.8639,57.9015,101780.0
2022-03-16 14:00:00,61.69,61.69,61.31,61.31,63257.0,57.8921,57.8921,57.5355,57.5355,63257.0
2022-03-16 14:10:00,61.29,61.34,61.21,61.33,125590.0,57.5167,57.5636,57.4417,57.5543,125590.0
2022-03-16 14:20:00,61.33,61.33,61.17,61.23,101062.0,57.5543,57.5543,57.4041,57.4604,101062.0
2022-03-16 14:30:00,61.23,61.33,61.1,61.3,155371.0,57.4604,57.5543,57.3384,57.5261,155371.0
2022-03-16 14:40:00,61.33,61.51,61.3,61.45,149831.0,57.5543,57.7232,57.5261,57.6669,149831.0
2022-03-16 14:50:00,61.45,61.71,61.4,61.49,131547.0,57.6669,57.9109,57.62,57.7044,131547.0
2022-03-16 15:00:00,61.5,61.55,61.39,61.45,246326.0,57.7138,57.7607,57.6106,57.6669,246326.0
2022-03-16 15:10:00,61.45,61.58,61.38,61.54,257559.0,57.6669,57.7889,57.6012,57.7513,257559.0
2022-03-16 15:20:00,61.54,61.73,61.5,61.73,222748.0,57.7513,57.9296,57.7138,57.9296,222748.0
2022-03-16 15:30:00,61.72,61.74,61.6,61.67,219026.0,57.9203,57.939,57.8076,57.8733,219026.0
2022-03-16 15:40:00,61.67,61.84,61.58,61.8,242053.0,57.8733,58.0329,57.7889,57.9953,242053.0
2022-03-16 15:50:00,61.81,61.97,61.79,61.96,447228.0,58.0047,58.1549,57.9859,58.1455,447228.0
2022-03-17 09:30:00,62.11,62.5,62.06,62.5,379491.0,58.2862,58.6522,58.2393,58.6522,379491.0
2022-03-17 09:40:00,62.48,62.56,62.23,62.34,192952.0,58.6335,58.7085,58.3989,58.5021,192952.0
2022-03-17 09:50:00,62.35,62.39,62.21,62.3,265384.0,58.5115,58.549,58.3801,58.4645,265384.0
2022-03-17 10:00:00,62.3,62.36,62.15,62.27,115688.0,58.4645,58.5209,58.3238,58.4364,115688.0
2022-03-17 10:10:00,62.27,62.38,62.22,62.36,130602.0,58.4364,58.5396,58.3895,58.5209,130602.0
2022-03-17 10:20:00,62.36,62.48,62.35,62.41,125509.0,58.5209,58.6335,58.5115,58.5678,125509.0
2022-03-17 10:30:00,62.41,62.44,62.34,62.42,126296.0,58.5678,58.5959,58.5021,58.5772,126296.0
2022-03-17 10:40:00,62.41,62.44,62.33,62.38,145945.0,58.5678,58.5959,58.4927,58.5396,145945.0
2022-03-17 10:50:00,62.37,62.47,62.31,62.46,102920.0,58.5302,58.6241,58.4739,58.6147,102920.0
2022-03-17 11:00:00,62.46,62.5,62.37,62.41,188344.0,58.6147,58.6522,58.5302,58.5678,188344.0
2022-03-17 11:10:00,62.4,62.41,62.26,62.32,202576.0,58.5584,58.5678,58.427,58.4833,202576.0
2022-03-17 11:20:00,62.32,62.55,62.28,62.55,149361.0,58.4833,58.6992,58.4458,58.6992,149361.0
2022-03-17 11:30:00,62.54,62.75,62.53,62.74,106522.0,58.6898,58.8868,58.6804,58.8775,106522.0
2022-03-17 11:40:00,62.74,62.78,62.7,62.73,169664.0,58.8775,58.915,58.8399,58.8681,169664.0
2022-03-17 11:50:00,62.73,62.79,62.67,62.69,294660.0,58.8681,58.9244,58.8118,58.8305,294660.0
2022-03-17 12:00:00,62.7,62.78,62.68,62.75,167033.0,58.8399,58.915,58.8212,58.8868,167033.0
2022-03-17 12:10:00,62.75,62.75,62.62,62.62,74361.0,58.8868,58.8868,58.7648,58.7648,74361.0
2022-03-17 12:20:00,62.63,62.89,62.61,62.88,101251.0,58.7742,59.0182,58.7555,59.0088,101251.0
2022-03-17 12:30:00,62.88,62.96,62.79,62.95,120050.0,59.0088,59.0839,58.9244,59.0745,120050.0
2022-03-17 12:40:00,62.94,63.0,62.93,62.96,111825.0,59.0651,59.1215,59.0558,59.0839,111825.0
2022-03-17 12:50:00,62.95,62.96,62.85,62.85,60340.0,59.0745,59.0839,58.9807,58.9807,60340.0
2022-03-17 13:00:00,62.85,62.96,62.84,62.94,95600.0,58.9807,59.0839,58.9713,59.0651,95600.0
2022-03-17 13:10:00,62.94,63.07,62.94,63.07,110408.0,59.0651,59.1871,59.0651,59.1871,110408.0
2022-03-17 13:20:00,63.07,63.21,63.07,63.18,62523.0,59.1871,59.3185,59.1871,59.2904,62523.0
2022-03-17 13:30:00,63.18,63.38,63.14,63.38,171070.0,59.2904,59.4781,59.2528,59.4781,171070.0
2022-03-17 13:40:00,63.39,63.55,63.37,63.55,133058.0,59.4874,59.6376,59.4687,59.6376,133058.0
2022-03-17 13:50:00,63.55,63.74,63.53,63.69,149776.0,59.6376,59.8159,59.6188,59.769,149776.0
2022-03-17 14:00:00,63.69,63.83,63.64,63.82,204200.0,59.769,59.9004,59.7221,59.891,204200.0
2022-03-17 14:10:00,63.81,63.91,63.75,63.85,192139.0,59.8816,59.9754,59.8253,59.9191,192139.0
2022-03-17 14:20:00,63.85,63.87,63.72,63.76,169168.0,59.9191,59.9379,59.7971,59.8347,169168.0
2022-03-17 14:30:00,63.76,63.76,63.59,63.6,174162.0,59.8347,59.8347,59.6751,59.6845,174162.0
2022-03-17 14:40:00,63.6,63.72,63.58,63.66,155050.0,59.6845,59.7971,59.6657,59.7408,155050.0
2022-03-17 14:50:00,63.66,63.67,63.58,63.62,83852.0,59.7408,59.7502,59.6657,59.7033,83852.0
2022-03-17 15:00:00,63.62,63.63,63.49,63.51,110112.0,59.7033,59.7127,59.5813,59.6001,110112.0
2022-03-17 15:10:00,63.51,63.6,63.43,63.58,118893.0,59.6001,59.6845,59.525,59.6657,118893.0
2022-03-17 15:20:00,63.58,63.58,63.54,63.57,177958.0,59.6657,59.6657,59.6282,59.6564,177958.0
2022-03-17 15:30:00,63.57,63.65,63.54,63.63,334149.0,59.6564,59.7314,59.6282,59.7127,334149.0
2022-03-17 15:40:00,63.63,63.77,63.59,63.77,429221.0,59.7127,59.844,59.6751,59.844,429221.0
2022-03-17 15:50:00,63.76,63.77,63.55,63.66,762565.0,59.8347,59.844,59.6376,59.7408,762565.0
2022-03-18 09:30:00,62.85,62.86,62.55,62.77,671559.0,58.9807,58.9901,58.6992,58.9056,671559.0
2022-03-18 09:40:00,62.79,63.16,62.77,63.12,188551.0,58.9244,59.2716,58.9056,59.2341,188551.0
2022-03-18 09:50:00,63.11,63.21,63.06,63.15,119669.0,59.2247,59.3185,59.1778,59.2622,119669.0
2022-03-18 10:00:00,63.15,63.4,63.1,63.36,193947.0,59.2622,59.4968,59.2153,59.4593,193947.0
2022-03-18 10:10:00,63.37,63.39,63.03,63.05,82399.0,59.4687,59.4874,59.1496,59.1684,82399.0
2022-03-18 10:20:00,63.05,63.09,62.92,62.97,93902.0,59.1684,59.2059,59.0464,59.0933,93902.0
2022-03-18 10:30:00,62.97,63.11,62.87,63.07,107735.0,59.0933,59.2247,58.9995,59.1871,107735.0
2022-03-18 10:40:00,63.08,63.12,62.99,63.07,83833.0,59.1965,59.2341,59.1121,59.1871,83833.0
2022-03-18 10:50:00,63.09,63.15,63.04,63.12,73286.0,59.2059,59.2622,59.159,59.2341,73286.0
2022-03-18 11:00:00,63.12,63.35,63.1,63.33,65857.0,59.2341,59.4499,59.2153,59.4311,65857.0
2022-03-18 11:10:00,63.32,63.42,63.29,63.39,192978.0,59.4218,59.5156,59.3936,59.4874,192978.0
2022-03-18 11:20:00,63.41,63.43,63.3,63.3,100770.0,59.5062,59.525,59.403,59.403,100770.0
2022-03-18 11:30:00,63.31,63.37,63.17,63.29,129982.0,59.4124,59.4687,59.281,59.3936,129982.0
2022-03-18 11:40:00,63.27,63.32,63.19,63.2,59941.0,59.3748,59.4218,59.2998,59.3091,59941.0
2022-03-18 11:50:00,63.2,63.2,63.05,63.05,100895.0,59.3091,59.3091,59.1684,59.1684,100895.0
2022-03-18 12:00:00,63.05,63.06,62.98,63.04,54941.0,59.1684,59.1778,59.1027,59.159,54941.0
2022-03-18 12:10:00,63.05,63.09,63.03,63.04,71890.0,59.1684,59.2059,59.1496,59.159,71890.0
2022-03-18 12:20:00,63.03,63.21,62.94,63.21,78735.0,59.1496,59.3185,59.0651,59.3185,78735.0
2022-03-18 12:30:00,63.21,63.21,62.92,63.09,307527.0,59.3185,59.3185,59.0464,59.2059,307527.0
2022-03-18 12:40:00,63.09,63.12,63.02,63.04,71169.0,59.2059,59.2341,59.1402,59.159,71169.0
2022-03-18 12:50:00,63.03,63.06,63.01,63.02,103733.0,59.1496,59.1778,59.1308,59.1402,103733.0
2022-03-18 13:00:00,63.02,63.02,62.94,63.0,59238.0,59.1402,59.1402,59.0651,59.1215,59238.0
2022-03-18 13:10:00,62.99,63.01,62.9,62.9,76174.0,59.1121,59.1308,59.0276,59.0276,76174.0
2022-03-18 13:20:00,62.9,62.97,62.9,62.95,45003.0,59.0276,59.0933,59.0276,59.0745,45003.0
2022-03-18 13:30:00,62.94,63.0,62.92,62.98,63595.0,59.0651,59.1215,59.0464,59.1027,63595.0
2022-03-18 13:40:00,62.98,63.06,62.95,63.04,41121.0,59.1027,59.1778,59.0745,59.159,41121.0
2022-03-18 13:50:00,63.04,63.07,63.0,63.03,46736.0,59.159,59.1871,59.1215,59.1496,46736.0
2022-03-18 14:00:00,63.03,63.07,62.97,62.98,37243.0,59.1496,59.1871,59.0933,59.1027,37243.0
2022-03-18 14:10:00,62.98,63.06,62.95,63.03,39924.0,59.1027,59.1778,59.0745,59.1496,39924.0
2022-03-18 14:20:00,63.03,63.08,63.01,63.04,37226.0,59.1496,59.1965,59.1308,59.159,37226.0
2022-03-18 14:30:00,63.04,63.04,62.93,63.0,53696.0,59.159,59.159,59.0558,59.1215,53696.0
2022-03-18 14:40:00,62.99,63.02,62.95,62.97,54541.0,59.1121,59.1402,59.0745,59.0933,54541.0
2022-03-18 14:50:00,62.98,63.08,62.97,63.07,53592.0,59.1027,59.1965,59.0933,59.1871,53592.0
2022-03-18 15:00:00,63.07,63.09,63.02,63.08,85059.0,59.1871,59.2059,59.1402,59.1965,85059.0
2022-03-18 15:10:00,63.08,63.11,63.03,63.1,65972.0,59.1965,59.2247,59.1496,59.2153,65972.0
2022-03-18 15:20:00,63.11,63.17,63.11,63.15,109472.0,59.2247,59.281,59.2247,59.2622,109472.0
2022-03-18 15:30:00,63.14,63.23,63.09,63.1,121569.0,59.2528,59.3373,59.2059,59.2153,121569.0
2022-03-18 15:40:00,63.1,63.21,63.09,63.16,166259.0,59.2153,59.3185,59.2059,59.2716,166259.0
2022-03-18 15:50:00,63.15,63.27,63.11,63.23,436990.0,59.2622,59.3748,59.2247,59.3373,436990.0
2022-03-21 09:30:00,63.21,63.61,63.21,63.6,264615.0,59.3185,59.6939,59.3185,59.6845,264615.0
2022-03-21 09:40:00,63.6,63.81,63.52,63.7,134576.0,59.6845,59.8816,59.6094,59.7784,134576.0
2022-03-21 09:50:00,63.7,63.85,63.56,63.63,105518.0,59.7784,59.9191,59.647,59.7127,105518.0
2022-03-21 10:00:00,63.65,63.78,63.62,63.78,79948.0,59.7314,59.8534,59.7033,59.8534,79948.0
2022-03-21 10:10:00,63.79,63.82,63.71,63.74,68894.0,59.8628,59.891,59.7877,59.8159,68894.0
2022-03-21 10:20:00,63.73,63.74,63.61,63.67,120216.0,59.8065,59.8159,59.6939,59.7502,120216.0
2022-03-21 10:30:00,63.67,63.85,63.6,63.83,91985.0,59.7502,59.9191,59.6845,59.9004,91985.0
2022-03-21 10:40:00,63.82,63.85,63.65,63.67,110420.0,59.891,59.9191,59.7314,59.7502,110420.0
2022-03-21 10:50:00,63.66,63.85,63.65,63.85,112066.0,59.7408,59.9191,59.7314,59.9191,112066.0
2022-03-21 11:00:00,63.84,63.99,63.83,63.94,167138.0,59.9097,60.0505,59.9004,60.0036,167138.0
2022-03-21 11:10:00,63.93,64.13,63.93,64.01,200764.0,59.9942,60.1819,59.9942,60.0693,200764.0
2022-03-21 11:20:00,64.01,64.01,63.74,63.74,51965.0,60.0693,60.0693,59.8159,59.8159,51965.0
2022-03-21 11:30:00,63.74,63.84,63.72,63.79,104242.0,59.8159,59.9097,59.7971,59.8628,104242.0
2022-03-21 11:40:00,63.79,63.85,63.7,63.76,58775.0,59.8628,59.9191,59.7784,59.8347,58775.0
2022-03-21 11:50:00,63.77,63.79,63.72,63.76,69916.0,59.844,59.8628,59.7971,59.8347,69916.0
2022-03-21 12:00:00,63.76,63.81,63.69,63.75,76597.0,59.8347,59.8816,59.769,59.8253,76597.0
2022-03-21 12:10:00,63.76,63.79,63.59,63.65,79726.0,59.8347,59.8628,59.6751,59.7314,79726.0
2022-03-21 12:20:00,63.66,63.71,63.59,63.66,65647.0,59.7408,59.7877,59.6751,59.7408,65647.0
2022-03-21 12:30:00,63.66,63.72,63.52,63.65,139016.0,59.7408,59.7971,59.6094,59.7314,139016.0
2022-03-21 12:40:00,63.66,63.68,63.57,63.62,23192.0,59.7408,59.7596,59.6564,59.7033,23192.0
2022-03-21 12:50:00,63.62,63.62,63.49,63.5,43431.0,59.7033,59.7033,59.5813,59.5907,43431.0
2022-03-21 13:00:00,63.5,63.53,63.42,63.47,33424.0,59.5907,59.6188,59.5156,59.5625,33424.0
2022-03-21 13:10:00,63.47,63.47,63.27,63.28,33460.0,59.5625,59.5625,59.3748,59.3842,33460.0
2022-03-21 13:20:00,63.26,63.37,63.26,63.3,27823.0,59.3654,59.4687,59.3654,59.403,27823.0
2022-03-21 13:30:00,63.29,63.42,63.27,63.39,47186.0,59.3936,59.5156,59.3748,59.4874,47186.0
2022-03-21 13:40:00,63.38,63.39,63.3,63.36,16479.0,59.4781,59.4874,59.403,59.4593,16479.0
2022-03-21 13:50:00,63.36,63.37,63.29,63.32,29534.0,59.4593,59.4687,59.3936,59.4218,29534.0
2022-03-21 14:00:00,63.33,63.34,63.26,63.28,28117.0,59.4311,59.4405,59.3654,59.3842,28117.0
2022-03-21 14:10:00,63.27,63.29,63.24,63.29,41078.0,59.3748,59.3936,59.3467,59.3936,41078.0
2022-03-21 14:20:00,63.29,63.41,63.29,63.4,38899.0,59.3936,59.5062,59.3936,59.4968,38899.0
2022-03-21 14:30:00,63.39,63.42,63.35,63.38,33730.0,59.4874,59.5156,59.4499,59.4781,33730.0
2022-03-21 14:40:00,63.37,63.39,63.31,63.32,31446.0,59.4687,59.4874,59.4124,59.4218,31446.0
2022-03-21 14:50:00,63.32,63.35,63.25,63.26,30653.0,59.4218,59.4499,59.3561,59.3654,30653.0
2022-03-21 15:00:00,63.25,63.29,63.22,63.22,58686.0,59.3561,59.3936,59.3279,59.3279,58686.0
2022-03-21 15:10:00,63.23,63.36,63.22,63.34,63276.0,59.3373,59.4593,59.3279,59.4405,63276.0
2022-03-21 15:20:00,63.33,63.41,63.32,63.4,36782.0,59.4311,59.5062,59.4218,59.4968,36782.0
2022-03-21 15:30:00,63.4,63.47,63.37,63.4,70584.0,59.4968,59.5625,59.4687,59.4968,70584.0
2022-03-21 15:40:00,63.39,63.43,63.36,63.38,108012.0,59.4874,59.525,59.4593,59.4781,108012.0
2022-03-21 15:50:00,63.38,63.5,63.38,63.49,245327.0,59.4781,59.5907,59.4781,59.5813,245327.0
2022-03-22 09:30:00,63.55,63.55,63.23,63.36,199603.0,59.6376,59.6376,59.3373,59.4593,199603.0
2022-03-22 09:40:00,63.36,63.51,63.31,63.51,141167.0,59.4593,59.6001,59.4124,59.6001,141167.0
2022-03-22 09:50:00,63.52,63.54,63.39,63.42,142478.0,59.6094,59.6282,59.4874,59.5156,142478.0
2022-03-22 10:00:00,63.42,63.43,63.16,63.26,166378.0,59.5156,59.525,59.2716,59.3654,166378.0
2022-03-22 10:10:00,63.25,63.4,63.22,63.38,117954.0,59.3561,59.4968,59.3279,59.4781,117954.0
2022-03-22 10:20:00,63.38,63.53,63.37,63.49,96284.0,59.4781,59.6188,59.4687,59.5813,96284.0
2022-03-22 10:30:00,63.49,63.5,63.33,63.36,158331.0,59.5813,59.5907,59.4311,59.4593,158331.0
2022-03-22 10:40:00,63.36,63.44,63.33,63.42,57595.0,59.4593,59.5344,59.4311,59.5156,57595.0
2022-03-22 10:50:00,63.4,63.49,63.39,63.46,40405.0,59.4968,59.5813,59.4874,59.5531,40405.0
2022-03-22 11:00:00,63.47,63.55,63.4,63.42,122387.0,59.5625,59.6376,59.4968,59.5156,122387.0
2022-03-22 11:10:00,63.44,63.45,63.31,63.34,45899.0,59.5344,59.5437,59.4124,59.4405,45899.0
2022-03-22 11:20:00,63.34,63.38,63.29,63.3,74758.0,59.4405,59.4781,59.3936,59.403,74758.0
2022-03-22 11:30:00,63.3,63.41,63.25,63.38,69557.0,59.403,59.5062,59.3561,59.4781,69557.0
2022-03-22 11:40:00,63.38,63.4,63.25,63.3,65930.0,59.4781,59.4968,59.3561,59.403,65930.0
2022-03-22 11:50:00,63.3,63.5,63.28,63.48,68050.0,59.403,59.5907,59.3842,59.5719,68050.0
2022-03-22 12:00:00,63.48,63.51,63.45,63.49,53131.0,59.5719,59.6001,59.5437,59.5813,53131.0
2022-03-22 12:10:00,63.48,63.51,63.44,63.45,39818.0,59.5719,59.6001,59.5344,59.5437,39818.0
2022-03-22 12:20:00,63.44,63.45,63.33,63.33,51812.0,59.5344,59.5437,59.4311,59.4311,51812.0
2022-03-22 12:30:00,63.32,63.62,63.28,63.47,250391.0,59.4218,59.7033,59.3842,59.5625,250391.0
2022-03-22 12:40:00,63.46,63.56,63.46,63.55,34432.0,59.5531,59.647,59.5531,59.6376,34432.0
2022-03-22 12:50:00,63.56,63.63,63.55,63.63,22136.0,59.647,59.7127,59.6376,59.7127,22136.0
2022-03-22 13:00:00,63.62,63.67,63.59,63.67,32034.0,59.7033,59.7502,59.6751,59.7502,32034.0
2022-03-22 13:10:00,63.67,63.73,63.63,63.72,43558.0,59.7502,59.8065,59.7127,59.7971,43558.0
2022-03-22 13:20:00,63.72,63.76,63.68,63.72,61972.0,59.7971,59.8347,59.7596,59.7971,61972.0
2022-03-22 13:30:00,63.72,63.79,63.65,63.68,70338.0,59.7971,59.8628,59.7314,59.7596,70338.0
2022-03-22 13:40:00,63.68,63.72,63.63,63.64,46883.0,59.7596,59.7971,59.7127,59.7221,46883.0
2022-03-22 13:50:00,63.64,63.71,63.62,63.62,45942.0,59.7221,59.7877,59.7033,59.7033,45942.0
2022-03-22 14:00:00,63.61,63.62,63.48,63.49,57081.0,59.6939,59.7033,59.5719,59.5813,57081.0
2022-03-22 14:10:00,63.48,63.49,63.43,63.46,37953.0,59.5719,59.5813,59.525,59.5531,37953.0
2022-03-22 14:20:00,63.47,63.48,63.41,63.46,59789.0,59.5625,59.5719,59.5062,59.5531,59789.0
2022-03-22 14:30:00,63.46,63.62,63.45,63.54,86065.0,59.5531,59.7033,59.5437,59.6282,86065.0
2022-03-22 14:40:00,63.55,63.58,63.53,63.54,29715.0,59.6376,59.6657,59.6188,59.6282,29715.0
2022-03-22 14:50:00,63.54,63.59,63.5,63.52,51637.0,59.6282,59.6751,59.5907,59.6094,51637.0
2022-03-22 15:00:00,63.52,63.66,63.51,63.64,72445.0,59.6094,59.7408,59.6001,59.7221,72445.0
2022-03-22 15:10:00,63.64,63.67,63.6,63.64,62991.0,59.7221,59.7502,59.6845,59.7221,62991.0
2022-03-22 15:20:00,63.64,63.67,63.59,63.66,49627.0,59.7221,59.7502,59.6751,59.7408,49627.0
2022-03-22 15:30:00,63.66,63.76,63.65,63.74,115185.0,59.7408,59.8347,59.7314,59.8159,115185.0
2022-03-22 15:40:00,63.73,63.81,63.7,63.79,85074.0,59.8065,59.8816,59.7784,59.8628,85074.0
2022-03-22 15:50:00,63.79,63.81,63.61,63.65,230448.0,59.8628,59.8816,59.6939,59.7314,230448.0
2022-03-23 09:30:00,63.34,63.59,63.33,63.57,221028.0,59.4405,59.6751,59.4311,59.6564,221028.0
2022-03-23 09:40:00,63.56,63.64,63.46,63.64,170410.0,59.647,59.7221,59.5531,59.7221,170410.0
2022-03-23 09:50:00,63.63,63.63,63.45,63.49,83101.0,59.7127,59.7127,59.5437,59.5813,83101.0
2022-03-23 10:00:00,63.5,63.67,63.48,63.63,114749.0,59.5907,59.7502,59.5719,59.7127,114749.0
2022-03-23 10:10:00,63.64,63.79,63.63,63.77,120766.0,59.7221,59.8628,59.7127,59.844,120766.0
2022-03-23 10:20:00,63.76,63.87,63.67,63.87,105359.0,59.8347,59.9379,59.7502,59.9379,105359.0
2022-03-23 10:30:00,63.87,64.11,63.85,64.08,244682.0,59.9379,60.1631,59.9191,60.135,244682.0
2022-03-23 10:40:00,64.08,64.15,63.95,64.01,99517.0,60.135,60.2007,60.013,60.0693,99517.0
2022-03-23 10:50:00,64.0,64.02,63.84,63.86,100281.0,60.0599,60.0787,59.9097,59.9285,100281.0
2022-03-23 11:00:00,63.86,63.88,63.79,63.86,140964.0,59.9285,59.9473,59.8628,59.9285,140964.0
2022-03-23 11:10:00,63.86,63.96,63.85,63.92,88064.0,59.9285,60.0224,59.9191,59.9848,88064.0
2022-03-23 11:20:00,63.92,64.16,63.91,64.16,218917.0,59.9848,60.21,59.9754,60.21,218917.0
2022-03-23 11:30:00,64.15,64.24,64.11,64.23,207734.0,60.2007,60.2851,60.1631,60.2757,207734.0
2022-03-23 11:40:00,64.24,64.3,64.17,64.27,142904.0,60.2851,60.3414,60.2194,60.3133,142904.0
2022-03-23 11:50:00,64.27,64.33,64.22,64.25,89660.0,60.3133,60.3696,60.2663,60.2945,89660.0
2022-03-23 12:00:00,64.23,64.27,64.19,64.23,78771.0,60.2757,60.3133,60.2382,60.2757,78771.0
2022-03-23 12:10:00,64.23,64.26,64.13,64.17,319113.0,60.2757,60.3039,60.1819,60.2194,319113.0
2022-03-23 12:20:00,64.17,64.27,64.15,64.25,124439.0,60.2194,60.3133,60.2007,60.2945,124439.0
2022-03-23 12:30:00,64.25,64.34,64.16,64.25,149317.0,60.2945,60.379,60.21,60.2945,149317.0
2022-03-23 12:40:00,64.25,64.33,64.21,64.24,65056.0,60.2945,60.3696,60.257,60.2851,65056.0
2022-03-23 12:50:00,64.24,64.29,64.24,64.25,53586.0,60.2851,60.332,60.2851,60.2945,53586.0
2022-03-23 13:00:00,64.25,64.27,64.18,64.23,48768.0,60.2945,60.3133,60.2288,60.2757,48768.0
2022-03-23 13:10:00,64.23,64.29,64.22,64.28,39186.0,60.2757,60.332,60.2663,60.3226,39186.0
2022-03-23 13:20:00,64.28,64.29,64.18,64.18,54102.0,60.3226,60.332,60.2288,60.2288,54102.0
2022-03-23 13:30:00,64.19,64.26,64.18,64.24,48900.0,60.2382,60.3039,60.2288,60.2851,48900.0
2022-03-23 13:40:00,64.25,64.27,64.17,64.21,44495.0,60.2945,60.3133,60.2194,60.257,44495.0
2022-03-23 13:50:00,64.21,64.24,64.18,64.2,44878.0,60.257,60.2851,60.2288,60.2476,44878.0
2022-03-23 14:00:00,64.2,64.27,64.17,64.23,40915.0,60.2476,60.3133,60.2194,60.2757,40915.0
2022-03-23 14:10:00,64.23,64.28,64.22,64.25,51702.0,60.2757,60.3226,60.2663,60.2945,51702.0
2022-03-23 14:20:00,64.25,64.27,64.23,64.25,54651.0,60.2945,60.3133,60.2757,60.2945,54651.0
2022-03-23 14:30:00,64.26,64.3,64.25,64.27,119353.0,60.3039,60.3414,60.2945,60.3133,119353.0
2022-03-23 14:40:00,64.28,64.4,64.28,64.4,103772.0,60.3226,60.4353,60.3226,60.4353,103772.0
2022-03-23 14:50:00,64.41,64.45,64.38,64.42,101394.0,60.4446,60.4822,60.4165,60.454,101394.0
2022-03-23 15:00:00,64.42,64.47,64.41,64.45,130273.0,60.454,60.501,60.4446,60.4822,130273.0
2022-03-23 15:10:00,64.44,64.51,64.41,64.47,168488.0,60.4728,60.5385,60.4446,60.501,168488.0
2022-03-23 15:20:00,64.46,64.5,64.33,64.42,166292.0,60.4916,60.5291,60.3696,60.454,166292.0
2022-03-23 15:30:00,64.42,64.43,64.37,64.4,206788.0,60.454,60.4634,60.4071,60.4353,206788.0
2022-03-23 15:40:00,64.41,64.43,64.34,64.38,234630.0,60.4446,60.4634,60.379,60.4165,234630.0
2022-03-23 15:50:00,64.37,64.41,64.3,64.3,587155.0,60.4071,60.4446,60.3414,60.3414,587155.0
2022-03-24 09:30:00,64.3,64.51,64.18,64.32,570401.0,60.3414,60.5385,60.2288,60.3602,570401.0
2022-03-24 09:40:00,64.34,64.42,64.03,64.15,446646.0,60.379,60.454,60.088,60.2007,446646.0
2022-03-24 09:50:00,64.14,64.59,64.1,64.59,244951.0,60.1913,60.6136,60.1537,60.6136,244951.0
2022-03-24 10:00:00,64.6,64.78,64.54,64.69,192253.0,60.6229,60.7919,60.5666,60.7074,192253.0
2022-03-24 10:10:00,64.72,64.78,64.53,64.58,149218.0,60.7356,60.7919,60.5573,60.6042,149218.0
2022-03-24 10:20:00,64.58,64.71,64.51,64.66,141427.0,60.6042,60.7262,60.5385,60.6793,141427.0
2022-03-24 10:30:00,64.63,64.68,64.44,64.47,234356.0,60.6511,60.698,60.4728,60.501,234356.0
2022-03-24 10:40:00,64.47,64.69,64.46,64.64,122202.0,60.501,60.7074,60.4916,60.6605,122202.0
2022-03-24 10:50:00,64.64,64.9,64.63,64.89,77375.0,60.6605,60.9045,60.6511,60.8951,77375.0
2022-03-24 11:00:00,64.89,64.98,64.83,64.88,200868.0,60.8951,60.9796,60.8388,60.8857,200868.0
2022-03-24 11:10:00,64.88,64.97,64.83,64.89,342898.0,60.8857,60.9702,60.8388,60.8951,342898.0
2022-03-24 11:20:00,64.9,64.92,64.84,64.89,108259.0,60.9045,60.9232,60.8482,60.8951,108259.0
2022-03-24 11:30:00,64.9,64.98,64.82,64.91,275489.0,60.9045,60.9796,60.8294,60.9139,275489.0
2022-03-24 11:40:00,64.91,64.93,64.86,64.89,148861.0,60.9139,60.9326,60.8669,60.8951,148861.0
2022-03-24 11:50:00,64.89,64.96,64.85,64.89,155163.0,60.8951,60.9608,60.8576,60.8951,155163.0
2022-03-24 12:00:00,64.89,64.93,64.87,64.92,112953.0,60.8951,60.9326,60.8763,60.9232,112953.0
2022-03-24 12:10:00,64.92,64.99,64.91,64.98,193051.0,60.9232,60.9889,60.9139,60.9796,193051.0
2022-03-24 12:20:00,64.98,65.15,64.96,65.14,317097.0,60.9796,61.1391,60.9608,61.1297,317097.0
2022-03-24 12:30:00,65.13,65.14,64.93,64.98,425961.0,61.1203,61.1297,60.9326,60.9796,425961.0
2022-03-24 12:40:00,64.97,65.13,64.97,65.09,72315.0,60.9702,61.1203,60.9702,61.0828,72315.0
2022-03-24 12:50:00,65.1,65.26,65.1,65.24,116637.0,61.0922,61.2423,61.0922,61.2235,116637.0
2022-03-24 13:00:00,65.24,65.25,65.17,65.22,81494.0,61.2235,61.2329,61.1579,61.2048,81494.0
2022-03-24 13:10:00,65.22,65.32,65.2,65.32,117888.0,61.2048,61.2986,61.186,61.2986,117888.0
2022-03-24 13:20:00,65.31,65.46,65.3,65.39,189822.0,61.2892,61.43,61.2799,61.3643,189822.0
2022-03-24 13:30:00,65.4,65.5,65.39,65.49,177994.0,61.3737,61.4675,61.3643,61.4582,177994.0
2022-03-24 13:40:00,65.5,65.5,65.45,65.5,113946.0,61.4675,61.4675,61.4206,61.4675,113946.0
2022-03-24 13:50:00,65.5,65.61,65.48,65.58,183330.0,61.4675,61.5708,61.4488,61.5426,183330.0
2022-03-24 14:00:00,65.58,65.7,65.57,65.66,128942.0,61.5426,61.6552,61.5332,61.6177,128942.0
2022-03-24 14:10:00,65.66,65.85,65.64,65.84,241148.0,61.6177,61.796,61.5989,61.7866,241148.0
2022-03-24 14:20:00,65.83,65.97,65.8,65.93,199796.0,61.7772,61.9086,61.7491,61.8711,199796.0
2022-03-24 14:30:00,65.92,65.96,65.82,65.83,197840.0,61.8617,61.8992,61.7678,61.7772,197840.0
2022-03-24 14:40:00,65.82,65.84,65.74,65.83,448758.0,61.7678,61.7866,61.6928,61.7772,448758.0
2022-03-24 14:50:00,65.84,65.91,65.81,65.87,148399.0,61.7866,61.8523,61.7585,61.8148,148399.0
2022-03-24 15:00:00,65.87,65.94,65.78,65.93,288120.0,61.8148,61.8805,61.7303,61.8711,288120.0
2022-03-24 15:10:00,65.92,65.98,65.9,65.98,207757.0,61.8617,61.918,61.8429,61.918,207757.0
2022-03-24 15:20:00,65.97,66.03,65.91,66.0,301138.0,61.9086,61.9649,61.8523,61.9368,301138.0
2022-03-24 15:30:00,65.99,66.0,65.84,65.86,299708.0,61.9274,61.9368,61.7866,61.8054,299708.0
2022-03-24 15:40:00,65.86,65.97,65.79,65.93,407168.0,61.8054,61.9086,61.7397,61.8711,407168.0
2022-03-24 15:50:00,65.93,66.06,65.92,66.02,784780.0,61.8711,61.9931,61.8617,61.9555,784780.0
2022-03-25 09:30:00,64.98,65.45,64.98,65.2,671441.0,60.9796,61.4206,60.9796,61.186,671441.0
2022-03-25 09:40:00,65.2,65.41,65.2,65.28,336017.0,61.186,61.3831,61.186,61.2611,336017.0
2022-03-25 09:50:00,65.28,65.53,65.21,65.51,344870.0,61.2611,61.4957,61.1954,61.4769,344870.0
2022-03-25 10:00:00,65.52,65.59,65.44,65.45,255592.0,61.4863,61.552,61.4112,61.4206,255592.0
2022-03-25 10:10:00,65.45,65.72,65.44,65.7,590254.0,61.4206,61.674,61.4112,61.6552,590254.0
2022-03-25 10:20:00,65.71,65.74,65.58,65.59,227832.0,61.6646,61.6928,61.5426,61.552,227832.0
2022-03-25 10:30:00,65.59,65.7,65.44,65.46,257974.0,61.552,61.6552,61.4112,61.43,257974.0
2022-03-25 10:40:00,65.45,65.5,65.38,65.45,207828.0,61.4206,61.4675,61.3549,61.4206,207828.0
2022-03-25 10:50:00,65.44,65.71,65.41,65.69,355220.0,61.4112,61.6646,61.3831,61.6458,355220.0
2022-03-25 11:00:00,65.7,65.71,65.5,65.51,327994.0,61.6552,61.6646,61.4675,61.4769,327994.0
2022-03-25 11:10:00,65.52,65.57,65.41,65.41,363083.0,61.4863,61.5332,61.3831,61.3831,363083.0
2022-03-25 11:20:00,65.42,65.42,65.13,65.14,306826.0,61.3925,61.3925,61.1203,61.1297,306826.0
2022-03-25 11:30:00,65.14,65.25,65.09,65.12,281610.0,61.1297,61.2329,61.0828,61.1109,281610.0
2022-03-25 11:40:00,65.12,65.12,64.93,64.94,217070.0,61.1109,61.1109,60.9326,60.942,217070.0
2022-03-25 11:50:00,64.93,64.97,64.86,64.93,219666.0,60.9326,60.9702,60.8669,60.9326,219666.0
2022-03-25 12:00:00,64.92,65.1,64.88,65.02,291795.0,60.9232,61.0922,60.8857,61.0171,291795.0
2022-03-25 12:10:00,65.02,65.21,65.01,65.17,122778.0,61.0171,61.1954,61.0077,61.1579,122778.0
2022-03-25 12:20:00,65.16,65.16,65.03,65.07,182076.0,61.1485,61.1485,61.0265,61.064,182076.0
2022-03-25 12:30:00,65.07,65.12,64.95,64.97,68872.0,61.064,61.1109,60.9514,60.9702,68872.0
2022-03-25 12:40:00,64.97,65.01,64.93,64.98,48199.0,60.9702,61.0077,60.9326,60.9796,48199.0
2022-03-25 12:50:00,64.97,65.06,64.95,65.06,44626.0,60.9702,61.0546,60.9514,61.0546,44626.0
2022-03-25 13:00:00,65.06,65.22,65.05,65.22,64650.0,61.0546,61.2048,61.0452,61.2048,64650.0
2022-03-25 13:10:00,65.21,65.26,65.14,65.25,67956.0,61.1954,61.2423,61.1297,61.2329,67956.0
2022-03-25 13:20:00,65.26,65.3,65.11,65.17,61958.0,61.2423,61.2799,61.1016,61.1579,61958.0
2022-03-25 13:30:00,65.18,65.2,65.14,65.17,41114.0,61.1672,61.186,61.1297,61.1579,41114.0
2022-03-25 13:40:00,65.17,65.2,65.09,65.18,52881.0,61.1579,61.186,61.0828,61.1672,52881.0
2022-03-25 13:50:00,65.19,65.23,65.16,65.23,46493.0,61.1766,61.2142,61.1485,61.2142,46493.0
2022-03-25 14:00:00,65.23,65.38,65.2,65.38,80104.0,61.2142,61.3549,61.186,61.3549,80104.0
2022-03-25 14:10:00,65.38,65.39,65.2,65.2,79532.0,61.3549,61.3643,61.186,61.186,79532.0
2022-03-25 14:20:00,65.2,65.22,65.15,65.21,53092.0,61.186,61.2048,61.1391,61.1954,53092.0
2022-03-25 14:30:00,65.21,65.25,65.18,65.2,118151.0,61.1954,61.2329,61.1672,61.186,118151.0
2022-03-25 14:40:00,65.2,65.2,65.14,65.17,60440.0,61.186,61.186,61.1297,61.1579,60440.0
2022-03-25 14:50:00,65.17,65.21,65.14,65.16,43097.0,61.1579,61.1954,61.1297,61.1485,43097.0
2022-03-25 15:00:00,65.15,65.15,65.02,65.04,75394.0,61.1391,61.1391,61.0171,61.0359,75394.0
2022-03-25 15:10:00,65.04,65.15,65.01,65.12,164493.0,61.0359,61.1391,61.0077,61.1109,164493.0
2022-03-25 15:20:00,65.12,65.12,64.95,64.98,105603.0,61.1109,61.1109,60.9514,60.9796,105603.0
2022-03-25 15:30:00,64.98,65.13,64.98,65.03,157494.0,60.9796,61.1203,60.9796,61.0265,157494.0
2022-03-25 15:40:00,65.03,65.11,65.02,65.09,200173.0,61.0265,61.1016,61.0171,61.0828,200173.0
2022-03-25 15:50:00,65.09,65.15,65.06,65.15,372937.0,61.0828,61.1391,61.0546,61.1391,372937.0
2022-03-28 09:30:00,65.13,65.39,65.08,65.21,237462.0,61.1203,61.3643,61.0734,61.1954,237462.0
2022-03-28 09:40:00,65.19,65.31,65.11,65.12,161588.0,61.1766,61.2892,61.1016,61.1109,161588.0
2022-03-28 09:50:00,65.13,65.39,65.06,65.39,209819.0,61.1203,61.3643,61.0546,61.3643,209819.0
2022-03-28 10:00:00,65.39,65.53,65.3,65.32,200636.0,61.3643,61.4957,61.2799,61.2986,200636.0
2022-03-28 10:10:00,65.32,65.59,65.29,65.53,151529.0,61.2986,61.552,61.2705,61.4957,151529.0
2022-03-28 10:20:00,65.53,65.55,65.37,65.4,139479.0,61.4957,61.5145,61.3455,61.3737,139479.0
2022-03-28 10:30:00,65.4,65.45,65.21,65.23,102053.0,61.3737,61.4206,61.1954,61.2142,102053.0
2022-03-28 10:40:00,65.23,65.23,65.08,65.14,188783.0,61.2142,61.2142,61.0734,61.1297,188783.0
2022-03-28 10:50:00,65.13,65.27,65.09,65.11,189368.0,61.1203,61.2517,61.0828,61.1016,189368.0
2022-03-28 11:00:00,65.12,65.14,65.04,65.08,179006.0,61.1109,61.1297,61.0359,61.0734,179006.0
2022-03-28 11:10:00,65.07,65.11,65.04,65.09,90500.0,61.064,61.1016,61.0359,61.0828,90500.0
2022-03-28 11:20:00,65.09,65.14,65.08,65.14,56897.0,61.0828,61.1297,61.0734,61.1297,56897.0
2022-03-28 11:30:00,65.16,65.2,64.93,64.96,76091.0,61.1485,61.186,60.9326,60.9608,76091.0
2022-03-28 11:40:00,64.97,64.97,64.73,64.76,71163.0,60.9702,60.9702,60.7449,60.7731,71163.0
2022-03-28 11:50:00,64.75,64.81,64.71,64.75,78679.0,60.7637,60.82,60.7262,60.7637,78679.0
2022-03-28 12:00:00,64.74,64.84,64.72,64.81,50652.0,60.7543,60.8482,60.7356,60.82,50652.0
2022-03-28 12:10:00,64.8,64.88,64.79,64.88,62527.0,60.8106,60.8857,60.8013,60.8857,62527.0
2022-03-28 12:20:00,64.88,64.98,64.87,64.96,61144.0,60.8857,60.9796,60.8763,60.9608,61144.0
2022-03-28 12:30:00,64.95,65.05,64.95,65.05,41287.0,60.9514,61.0452,60.9514,61.0452,41287.0
2022-03-28 12:40:00,65.05,65.07,64.96,64.98,38072.0,61.0452,61.064,60.9608,60.9796,38072.0
2022-03-28 12:50:00,64.99,65.07,64.99,65.05,34848.0,60.9889,61.064,60.9889,61.0452,34848.0
2022-03-28 13:00:00,65.05,65.11,64.99,65.02,86552.0,61.0452,61.1016,60.9889,61.0171,86552.0
2022-03-28 13:10:00,65.02,65.1,64.99,65.09,41066.0,61.0171,61.0922,60.9889,61.0828,41066.0
2022-03-28 13:20:00,65.1,65.12,65.03,65.08,106477.0,61.0922,61.1109,61.0265,61.0734,106477.0
2022-03-28 13:30:00,65.08,65.11,65.05,65.06,84488.0,61.0734,61.1016,61.0452,61.0546,84488.0
2022-03-28 13:40:00,65.06,65.11,65.06,65.09,66764.0,61.0546,61.1016,61.0546,61.0828,66764.0
2022-03-28 13:50:00,65.09,65.11,65.07,65.09,67634.0,61.0828,61.1016,61.064,61.0828,67634.0
2022-03-28 14:00:00,65.09,65.13,65.06,65.12,119087.0,61.0828,61.1203,61.0546,61.1109,119087.0
2022-03-28 14:10:00,65.12,65.2,65.07,65.09,109383.0,61.1109,61.186,61.064,61.0828,109383.0
2022-03-28 14:20:00,65.08,65.15,65.05,65.11,103943.0,61.0734,61.1391,61.0452,61.1016,103943.0
2022-03-28 14:30:00,65.1,65.2,65.1,65.14,72667.0,61.0922,61.186,61.0922,61.1297,72667.0
2022-03-28 14:40:00,65.14,65.28,65.14,65.26,86927.0,61.1297,61.2611,61.1297,61.2423,86927.0
2022-03-28 14:50:00,65.26,65.28,65.22,65.28,68018.0,61.2423,61.2611,61.2048,61.2611,68018.0
2022-03-28 15:00:00,65.28,65.28,65.14,65.18,65242.0,61.2611,61.2611,61.1297,61.1672,65242.0
2022-03-28 15:10:00,65.19,65.23,65.16,65.19,60809.0,61.1766,61.2142,61.1485,61.1766,60809.0
2022-03-28 15:20:00,65.19,65.34,65.16,65.27,124448.0,61.1766,61.3174,61.1485,61.2517,124448.0
2022-03-28 15:30:00,65.27,65.37,65.25,65.34,113715.0,61.2517,61.3455,61.2329,61.3174,113715.0
2022-03-28 15:40:00,65.35,65.43,65.33,65.4,161541.0,61.3268,61.4019,61.308,61.3737,161541.0
2022-03-28 15:50:00,65.41,65.42,65.32,65.38,384830.0,61.3831,61.3925,61.2986,61.3549,384830.0
2022-03-29 09:30:00,66.05,66.58,65.99,66.25,320176.0,61.9837,62.4811,61.9274,62.1714,320176.0
2022-03-29 09:40:00,66.25,66.34,66.0,66.03,209802.0,62.1714,62.2558,61.9368,61.9649,209802.0
2022-03-29 09:50:00,66.04,66.15,65.86,66.15,133444.0,61.9743,62.0775,61.8054,62.0775,133444.0
2022-03-29 10:00:00,66.16,66.5,66.08,66.5,169174.0,62.0869,62.406,62.0118,62.406,169174.0
2022-03-29 10:10:00,66.49,66.6,66.46,66.54,166127.0,62.3966,62.4998,62.3684,62.4435,166127.0
2022-03-29 10:20:00,66.54,66.54,66.26,66.35,126203.0,62.4435,62.4435,62.1808,62.2652,126203.0
2022-03-29 10:30:00,66.34,66.41,66.07,66.15,84248.0,62.2558,62.3215,62.0024,62.0775,84248.0
2022-03-29 10:40:00,66.15,66.23,66.05,66.11,140120.0,62.0775,62.1526,61.9837,62.04,140120.0
2022-03-29 10:50:00,66.11,66.4,66.07,66.28,129947.0,62.04,62.3121,62.0024,62.1995,129947.0
2022-03-29 11:00:00,66.28,66.37,66.17,66.22,89708.0,62.1995,62.284,62.0963,62.1432,89708.0
2022-03-29 11:10:00,66.22,66.32,66.16,66.19,114822.0,62.1432,62.2371,62.0869,62.1151,114822.0
2022-03-29 11:20:00,66.19,66.27,66.16,66.27,106009.0,62.1151,62.1901,62.0869,62.1901,106009.0
2022-03-29 11:30:00,66.26,66.29,66.01,66.02,113531.0,62.1808,62.2089,61.9461,61.9555,113531.0
2022-03-29 11:40:00,66.0,66.04,65.94,66.02,78135.0,61.9368,61.9743,61.8805,61.9555,78135.0
2022-03-29 11:50:00,66.03,66.05,65.81,65.82,25389.0,61.9649,61.9837,61.7585,61.7678,25389.0
2022-03-29 12:00:00,65.83,65.86,65.61,65.62,60830.0,61.7772,61.8054,61.5708,61.5802,60830.0
2022-03-29 12:10:00,65.62,65.71,65.57,65.7,74105.0,61.5802,61.6646,61.5332,61.6552,74105.0
2022-03-29 12:20:00,65.7,65.71,65.62,65.63,34373.0,61.6552,61.6646,61.5802,61.5895,34373.0
2022-03-29 12:30:00,65.64,65.65,65.5,65.58,61925.0,61.5989,61.6083,61.4675,61.5426,61925.0
2022-03-29 12:40:00,65.57,65.67,65.49,65.66,57300.0,61.5332,61.6271,61.4582,61.6177,57300.0
2022-03-29 12:50:00,65.66,65.67,65.58,65.62,44864.0,61.6177,61.6271,61.5426,61.5802,44864.0
2022-03-29 13:00:00,65.62,65.63,65.53,65.55,48181.0,61.5802,61.5895,61.4957,61.5145,48181.0
2022-03-29 13:10:00,65.55,65.66,65.55,65.64,37364.0,61.5145,61.6177,61.5145,61.5989,37364.0
2022-03-29 13:20:00,65.63,65.64,65.58,65.61,43083.0,61.5895,61.5989,61.5426,61.5708,43083.0
2022-03-29 13:30:00,65.61,65.63,65.54,65.6,52250.0,61.5708,61.5895,61.5051,61.5614,52250.0
2022-03-29 13:40:00,65.6,65.67,65.57,65.66,44640.0,61.5614,61.6271,61.5332,61.6177,44640.0
2022-03-29 13:50:00,65.66,65.68,65.64,65.67,33800.0,61.6177,61.6365,61.5989,61.6271,33800.0
2022-03-29 14:00:00,65.67,65.7,65.62,65.65,35908.0,61.6271,61.6552,61.5802,61.6083,35908.0
2022-03-29 14:10:00,65.65,65.68,65.61,65.62,21516.0,61.6083,61.6365,61.5708,61.5802,21516.0
2022-03-29 14:20:00,65.62,65.62,65.54,65.56,51726.0,61.5802,61.5802,61.5051,61.5238,51726.0
2022-03-29 14:30:00,65.56,65.67,65.56,65.63,75583.0,61.5238,61.6271,61.5238,61.5895,75583.0
2022-03-29 14:40:00,65.63,65.74,65.6,65.73,59427.0,61.5895,61.6928,61.5614,61.6834,59427.0
2022-03-29 14:50:00,65.73,65.79,65.71,65.79,48515.0,61.6834,61.7397,61.6646,61.7397,48515.0
2022-03-29 15:00:00,65.79,65.86,65.77,65.86,73450.0,61.7397,61.8054,61.7209,61.8054,73450.0
2022-03-29 15:10:00,65.87,65.93,65.85,65.92,69990.0,61.8148,61.8711,61.796,61.8617,69990.0
2022-03-29 15:20:00,65.93,66.0,65.93,65.99,72973.0,61.8711,61.9368,61.8711,61.9274,72973.0
2022-03-29 15:30:00,66.0,66.04,65.96,66.03,88465.0,61.9368,61.9743,61.8992,61.9649,88465.0
2022-03-29 15:40:00,66.03,66.06,65.97,66.05,159318.0,61.9649,61.9931,61.9086,61.9837,159318.0
2022-03-29 15:50:00,66.06,66.08,65.89,65.96,343792.0,61.9931,62.0118,61.8335,61.8992,343792.0
2022-03-30 09:30:00,66.23,66.56,66.19,66.46,234438.0,62.1526,62.4623,62.1151,62.3684,234438.0
2022-03-30 09:40:00,66.45,66.56,66.34,66.39,141028.0,62.3591,62.4623,62.2558,62.3027,141028.0
2022-03-30 09:50:00,66.39,66.59,66.38,66.59,122089.0,62.3027,62.4904,62.2934,62.4904,122089.0
2022-03-30 10:00:00,66.6,66.62,66.52,66.57,89995.0,62.4998,62.5186,62.4247,62.4717,89995.0
2022-03-30 10:10:00,66.59,66.63,66.51,66.55,71944.0,62.4904,62.528,62.4154,62.4529,71944.0
2022-03-30 10:20:00,66.54,66.56,66.46,66.52,77575.0,62.4435,62.4623,62.3684,62.4247,77575.0
2022-03-30 10:30:00,66.52,66.6,66.48,66.59,73545.0,62.4247,62.4998,62.3872,62.4904,73545.0
2022-03-30 10:40:00,66.6,66.93,66.58,66.9,201397.0,62.4998,62.8095,62.4811,62.7814,201397.0
2022-03-30 10:50:00,66.91,67.01,66.91,66.98,180654.0,62.7907,62.8846,62.7907,62.8564,180654.0
2022-03-30 11:00:00,66.98,67.11,66.91,66.99,376911.0,62.8564,62.9784,62.7907,62.8658,376911.0
2022-03-30 11:10:00,66.98,66.98,66.81,66.94,94716.0,62.8564,62.8564,62.6969,62.8189,94716.0
2022-03-30 11:20:00,66.94,66.97,66.87,66.93,109835.0,62.8189,62.847,62.7532,62.8095,109835.0
2022-03-30 11:30:00,66.94,67.19,66.92,67.12,265771.0,62.8189,63.0535,62.8001,62.9878,265771.0
2022-03-30 11:40:00,67.12,67.12,67.08,67.12,57924.0,62.9878,62.9878,62.9503,62.9878,57924.0
2022-03-30 11:50:00,67.11,67.12,66.98,67.0,94315.0,62.9784,62.9878,62.8564,62.8752,94315.0
2022-03-30 12:00:00,67.01,67.16,67.0,67.14,96656.0,62.8846,63.0253,62.8752,63.0066,96656.0
2022-03-30 12:10:00,67.15,67.16,67.1,67.13,105205.0,63.016,63.0253,62.969,62.9972,105205.0
2022-03-30 12:20:00,67.14,67.14,67.05,67.07,73292.0,63.0066,63.0066,62.9221,62.9409,73292.0
2022-03-30 12:30:00,67.07,67.07,66.92,66.98,107916.0,62.9409,62.9409,62.8001,62.8564,107916.0
2022-03-30 12:40:00,66.98,67.03,66.94,67.01,52413.0,62.8564,62.9033,62.8189,62.8846,52413.0
2022-03-30 12:50:00,67.0,67.14,66.98,67.11,91225.0,62.8752,63.0066,62.8564,62.9784,91225.0
2022-03-30 13:00:00,67.11,67.14,67.05,67.11,110401.0,62.9784,63.0066,62.9221,62.9784,110401.0
2022-03-30 13:10:00,67.1,67.22,67.09,67.22,159302.0,62.969,63.0817,62.9597,63.0817,159302.0
2022-03-30 13:20:00,67.22,67.22,67.05,67.1,205559.0,63.0817,63.0817,62.9221,62.969,205559.0
2022-03-30 13:30:00,67.1,67.13,66.96,67.13,109754.0,62.969,62.9972,62.8377,62.9972,109754.0
2022-03-30 13:40:00,67.13,67.19,66.99,67.02,146203.0,62.9972,63.0535,62.8658,62.894,146203.0
2022-03-30 13:50:00,67.01,67.05,66.99,67.04,71482.0,62.8846,62.9221,62.8658,62.9127,71482.0
2022-03-30 14:00:00,67.04,67.1,67.02,67.06,72061.0,62.9127,62.969,62.894,62.9315,72061.0
2022-03-30 14:10:00,67.06,67.07,66.98,66.98,67103.0,62.9315,62.9409,62.8564,62.8564,67103.0
2022-03-30 14:20:00,66.98,67.06,66.95,67.02,91924.0,62.8564,62.9315,62.8283,62.894,91924.0
2022-03-30 14:30:00,67.02,67.13,67.01,67.1,114334.0,62.894,62.9972,62.8846,62.969,114334.0
2022-03-30 14:40:00,67.11,67.11,67.04,67.06,112802.0,62.9784,62.9784,62.9127,62.9315,112802.0
2022-03-30 14:50:00,67.06,67.09,66.99,67.01,177458.0,62.9315,62.9597,62.8658,62.8846,177458.0
2022-03-30 15:00:00,67.01,67.02,66.92,66.94,109843.0,62.8846,62.894,62.8001,62.8189,109843.0
2022-03-30 15:10:00,66.95,66.97,66.77,66.8,144918.0,62.8283,62.847,62.6594,62.6875,144918.0
2022-03-30 15:20:00,66.81,66.87,66.77,66.86,102421.0,62.6969,62.7532,62.6594,62.7438,102421.0
2022-03-30 15:30:00,66.86,66.97,66.84,66.94,147957.0,62.7438,62.847,62.725,62.8189,147957.0
2022-03-30 15:40:00,66.94,67.0,66.92,66.95,151319.0,62.8189,62.8752,62.8001,62.8283,151319.0
2022-03-30 15:50:00,66.96,67.13,66.87,67.13,581484.0,62.8377,62.9972,62.7532,62.9972,581484.0
2022-03-31 09:30:00,67.28,67.5,67.15,67.24,260234.0,63.138,63.3444,63.016,63.1004,260234.0
2022-03-31 09:40:00,67.24,67.51,67.22,67.51,183281.0,63.1004,63.3538,63.0817,63.3538,183281.0
2022-03-31 09:50:00,67.52,67.55,67.4,67.44,198184.0,63.3632,63.3913,63.2506,63.2881,198184.0
2022-03-31 10:00:00,67.43,67.44,67.05,67.06,132109.0,63.2787,63.2881,62.9221,62.9315,132109.0
2022-03-31 10:10:00,67.07,67.12,66.96,67.01,109828.0,62.9409,62.9878,62.8377,62.8846,109828.0
2022-03-31 10:20:00,67.01,67.06,66.85,66.97,161285.0,62.8846,62.9315,62.7344,62.847,161285.0
2022-03-31 10:30:00,66.97,66.99,66.89,66.96,100004.0,62.847,62.8658,62.772,62.8377,100004.0
2022-03-31 10:40:00,66.96,66.98,66.84,66.93,77711.0,62.8377,62.8564,62.725,62.8095,77711.0
2022-03-31 10:50:00,66.92,67.06,66.79,67.03,159886.0,62.8001,62.9315,62.6781,62.9033,159886.0
2022-03-31 11:00:00,67.02,67.07,66.89,66.97,68299.0,62.894,62.9409,62.772,62.847,68299.0
2022-03-31 11:10:00,66.97,67.03,66.93,67.0,89655.0,62.847,62.9033,62.8095,62.8752,89655.0
2022-03-31 11:20:00,67.01,67.03,66.77,66.88,233988.0,62.8846,62.9033,62.6594,62.7626,233988.0
2022-03-31 11:30:00,66.87,66.91,66.68,66.86,171674.0,62.7532,62.7907,62.5749,62.7438,171674.0
2022-03-31 11:40:00,66.87,66.92,66.84,66.9,51316.0,62.7532,62.8001,62.725,62.7814,51316.0
2022-03-31 11:50:00,66.91,66.93,66.76,66.79,171794.0,62.7907,62.8095,62.65,62.6781,171794.0
2022-03-31 12:00:00,66.78,66.79,66.69,66.77,42843.0,62.6687,62.6781,62.5843,62.6594,42843.0
2022-03-31 12:10:00,66.76,66.76,66.68,66.7,68503.0,62.65,62.65,62.5749,62.5937,68503.0
2022-03-31 12:20:00,66.7,66.72,66.66,66.72,89865.0,62.5937,62.6124,62.5561,62.6124,89865.0
2022-03-31 12:30:00,66.73,66.77,66.6,66.62,70912.0,62.6218,62.6594,62.4998,62.5186,70912.0
2022-03-31 12:40:00,66.63,66.71,66.59,66.67,43628.0,62.528,62.603,62.4904,62.5655,43628.0
2022-03-31 12:50:00,66.67,66.7,66.66,66.67,46762.0,62.5655,62.5937,62.5561,62.5655,46762.0
2022-03-31 13:00:00,66.67,66.73,66.65,66.67,54779.0,62.5655,62.6218,62.5467,62.5655,54779.0
2022-03-31 13:10:00,66.67,66.69,66.57,66.64,62510.0,62.5655,62.5843,62.4717,62.5374,62510.0
2022-03-31 13:20:00,66.63,66.79,66.62,66.79,71871.0,62.528,62.6781,62.5186,62.6781,71871.0
2022-03-31 13:30:00,66.79,66.82,66.75,66.8,41978.0,62.6781,62.7063,62.6406,62.6875,41978.0
2022-03-31 13:40:00,66.8,66.97,66.79,66.92,151501.0,62.6875,62.847,62.6781,62.8001,151501.0
2022-03-31 13:50:00,66.92,66.96,66.87,66.87,28109.0,62.8001,62.8377,62.7532,62.7532,28109.0
2022-03-31 14:00:00,66.87,66.88,66.79,66.83,60383.0,62.7532,62.7626,62.6781,62.7157,60383.0
2022-03-31 14:10:00,66.84,66.88,66.8,66.81,45855.0,62.725,62.7626,62.6875,62.6969,45855.0
2022-03-31 14:20:00,66.8,66.85,66.76,66.81,37002.0,62.6875,62.7344,62.65,62.6969,37002.0
2022-03-31 14:30:00,66.81,66.85,66.79,66.84,59073.0,62.6969,62.7344,62.6781,62.725,59073.0
2022-03-31 14:40:00,66.83,66.85,66.78,66.81,46946.0,62.7157,62.7344,62.6687,62.6969,46946.0
2022-03-31 14:50:00,66.8,66.84,66.76,66.84,42642.0,62.6875,62.725,62.65,62.725,42642.0
2022-03-31 15:00:00,66.85,66.88,66.81,66.87,57774.0,62.7344,62.7626,62.6969,62.7532,57774.0
2022-03-31 15:10:00,66.87,66.87,66.77,66.78,30020.0,62.7532,62.7532,62.6594,62.6687,30020.0
2022-03-31 15:20:00,66.77,66.77,66.61,66.69,63907.0,62.6594,62.6594,62.5092,62.5843,63907.0
2022-03-31 15:30:00,66.69,66.73,66.64,66.69,77877.0,62.5843,62.6218,62.5374,62.5843,77877.0
2022-03-31 15:40:00,66.69,66.69,66.46,66.48,134357.0,62.5843,62.5843,62.3684,62.3872,134357.0
2022-03-31 15:50:00,66.47,66.58,66.27,66.33,508250.0,62.3778,62.4811,62.1901,62.2464,508250.0
2022-04-01 09:30:00,65.71,66.22,65.67,66.15,178200.0,61.6646,62.1432,61.6271,62.0775,178200.0
2022-04-01 09:40:00,66.16,66.22,66.05,66.2,77393.0,62.0869,62.1432,61.9837,62.1244,77393.0
2022-04-01 09:50:00,66.2,66.26,66.03,66.16,114051.0,62.1244,62.1808,61.9649,62.0869,114051.0
2022-04-01 10:00:00,66.13,66.19,65.91,65.93,80454.0,62.0588,62.1151,61.8523,61.8711,80454.0
2022-04-01 10:10:00,65.94,66.21,65.8,66.15,131607.0,61.8805,62.1338,61.7491,62.0775,131607.0
2022-04-01 10:20:00,66.16,66.2,66.03,66.05,61278.0,62.0869,62.1244,61.9649,61.9837,61278.0
2022-04-01 10:30:00,66.06,66.24,65.99,66.21,55307.0,61.9931,62.162,61.9274,62.1338,55307.0
2022-04-01 10:40:00,66.2,66.24,66.16,66.22,40098.0,62.1244,62.162,62.0869,62.1432,40098.0
2022-04-01 10:50:00,66.23,66.33,66.22,66.25,43890.0,62.1526,62.2464,62.1432,62.1714,43890.0
2022-04-01 11:00:00,66.25,66.35,66.23,66.24,44266.0,62.1714,62.2652,62.1526,62.162,44266.0
2022-04-01 11:10:00,66.24,66.3,66.2,66.23,40371.0,62.162,62.2183,62.1244,62.1526,40371.0
2022-04-01 11:20:00,66.22,66.33,66.19,66.24,52921.0,62.1432,62.2464,62.1151,62.162,52921.0
2022-04-01 11:30:00,66.23,66.27,66.12,66.18,89282.0,62.1526,62.1901,62.0494,62.1057,89282.0
2022-04-01 11:40:00,66.17,66.28,66.14,66.27,34254.0,62.0963,62.1995,62.0681,62.1901,34254.0
2022-04-01 11:50:00,66.27,66.41,66.27,66.36,66089.0,62.1901,62.3215,62.1901,62.2746,66089.0
2022-04-01 12:00:00,66.36,66.36,66.3,66.33,42849.0,62.2746,62.2746,62.2183,62.2464,42849.0
2022-04-01 12:10:00,66.33,66.51,66.31,66.48,144731.0,62.2464,62.4154,62.2277,62.3872,144731.0
2022-04-01 12:20:00,66.47,66.48,66.37,66.43,41422.0,62.3778,62.3872,62.284,62.3403,41422.0
2022-04-01 12:30:00,66.42,66.5,66.36,66.48,49450.0,62.3309,62.406,62.2746,62.3872,49450.0
2022-04-01 12:40:00,66.48,66.62,66.45,66.62,52957.0,62.3872,62.5186,62.3591,62.5186,52957.0
2022-04-01 12:50:00,66.62,66.67,66.58,66.59,75208.0,62.5186,62.5655,62.4811,62.4904,75208.0
2022-04-01 13:00:00,66.59,66.6,66.51,66.56,65561.0,62.4904,62.4998,62.4154,62.4623,65561.0
2022-04-01 13:10:00,66.56,66.62,66.53,66.57,108687.0,62.4623,62.5186,62.4341,62.4717,108687.0
2022-04-01 13:20:00,66.58,66.6,66.48,66.59,68028.0,62.4811,62.4998,62.3872,62.4904,68028.0
2022-04-01 13:30:00,66.59,66.68,66.52,66.67,64050.0,62.4904,62.5749,62.4247,62.5655,64050.0
2022-04-01 13:40:00,66.67,66.73,66.65,66.67,66731.0,62.5655,62.6218,62.5467,62.5655,66731.0
2022-04-01 13:50:00,66.68,66.74,66.67,66.7,81262.0,62.5749,62.6312,62.5655,62.5937,81262.0
2022-04-01 14:00:00,66.71,66.85,66.7,66.79,72408.0,62.603,62.7344,62.5937,62.6781,72408.0
2022-04-01 14:10:00,66.8,66.86,66.78,66.83,53566.0,62.6875,62.7438,62.6687,62.7157,53566.0
2022-04-01 14:20:00,66.83,66.89,66.8,66.88,77274.0,62.7157,62.772,62.6875,62.7626,77274.0
2022-04-01 14:30:00,66.88,66.88,66.7,66.72,59543.0,62.7626,62.7626,62.5937,62.6124,59543.0
2022-04-01 14:40:00,66.71,66.81,66.71,66.72,55128.0,62.603,62.6969,62.603,62.6124,55128.0
2022-04-01 14:50:00,66.72,66.72,66.65,66.67,34916.0,62.6124,62.6124,62.5467,62.5655,34916.0
2022-04-01 15:00:00,66.66,66.71,66.65,66.68,30072.0,62.5561,62.603,62.5467,62.5749,30072.0
2022-04-01 15:10:00,66.69,66.82,66.69,66.75,37995.0,62.5843,62.7063,62.5843,62.6406,37995.0
2022-04-01 15:20:00,66.75,66.77,66.7,66.73,89739.0,62.6406,62.6594,62.5937,62.6218,89739.0
2022-04-01 15:30:00,66.73,66.75,66.67,66.73,68166.0,62.6218,62.6406,62.5655,62.6218,68166.0
2022-04-01 15:40:00,66.73,66.78,66.67,66.76,117658.0,62.6218,62.6687,62.5655,62.65,117658.0
2022-04-01 15:50:00,66.75,66.85,66.75,66.85,282512.0,62.6406,62.7344,62.6406,62.7344,282512.0
2022-04-04 09:30:00,66.44,66.81,66.37,66.4,276115.0,62.3497,62.6969,62.284,62.3121,276115.0
2022-04-04 09:40:00,66.41,66.55,66.41,66.47,94078.0,62.3215,62.4529,62.3215,62.3778,94078.0
2022-04-04 09:50:00,66.48,66.54,66.38,66.44,158423.0,62.3872,62.4435,62.2934,62.3497,158423.0
2022-04-04 10:00:00,66.45,66.58,66.38,66.5,183848.0,62.3591,62.4811,62.2934,62.406,183848.0
2022-04-04 10:10:00,66.5,66.59,66.47,66.58,133571.0,62.406,62.4904,62.3778,62.4811,133571.0
2022-04-04 10:20:00,66.57,66.77,66.52,66.76,84354.0,62.4717,62.6594,62.4247,62.65,84354.0
2022-04-04 10:30:00,66.76,66.79,66.58,66.63,75529.0,62.65,62.6781,62.4811,62.528,75529.0
2022-04-04 10:40:00,66.64,66.72,66.6,66.63,83991.0,62.5374,62.6124,62.4998,62.528,83991.0
2022-04-04 10:50:00,66.63,66.79,66.58,66.69,132102.0,62.528,62.6781,62.4811,62.5843,132102.0
2022-04-04 11:00:00,66.68,66.75,66.66,66.67,88012.0,62.5749,62.6406,62.5561,62.5655,88012.0
2022-04-04 11:10:00,66.67,66.76,66.62,66.74,119508.0,62.5655,62.65,62.5186,62.6312,119508.0
2022-04-04 11:20:00,66.75,66.8,66.71,66.8,86985.0,62.6406,62.6875,62.603,62.6875,86985.0
2022-04-04 11:30:00,66.79,66.83,66.6,66.69,90719.0,62.6781,62.7157,62.4998,62.5843,90719.0
2022-04-04 11:40:00,66.69,66.91,66.67,66.87,48100.0,62.5843,62.7907,62.5655,62.7532,48100.0
2022-04-04 11:50:00,66.87,66.9,66.81,66.87,39896.0,62.7532,62.7814,62.6969,62.7532,39896.0
2022-04-04 12:00:00,66.87,66.87,66.73,66.76,34838.0,62.7532,62.7532,62.6218,62.65,34838.0
2022-04-04 12:10:00,66.76,66.78,66.69,66.72,29339.0,62.65,62.6687,62.5843,62.6124,29339.0
2022-04-04 12:20:00,66.71,66.72,66.63,66.64,22585.0,62.603,62.6124,62.528,62.5374,22585.0
2022-04-04 12:30:00,66.64,66.68,66.61,66.64,40586.0,62.5374,62.5749,62.5092,62.5374,40586.0
2022-04-04 12:40:00,66.65,66.66,66.56,66.56,30475.0,62.5467,62.5561,62.4623,62.4623,30475.0
2022-04-04 12:50:00,66.56,66.62,66.52,66.61,30126.0,62.4623,62.5186,62.4247,62.5092,30126.0
2022-04-04 13:00:00,66.6,66.6,66.52,66.59,31563.0,62.4998,62.4998,62.4247,62.4904,31563.0
2022-04-04 13:10:00,66.58,66.65,66.58,66.62,31260.0,62.4811,62.5467,62.4811,62.5186,31260.0
2022-04-04 13:20:00,66.62,66.64,66.57,66.59,18018.0,62.5186,62.5374,62.4717,62.4904,18018.0
2022-04-04 13:30:00,66.58,66.59,66.53,66.56,39646.0,62.4811,62.4904,62.4341,62.4623,39646.0
2022-04-04 13:40:00,66.56,66.59,66.55,66.56,21681.0,62.4623,62.4904,62.4529,62.4623,21681.0
2022-04-04 13:50:00,66.57,66.62,66.56,66.62,30437.0,62.4717,62.5186,62.4623,62.5186,30437.0
2022-04-04 14:00:00,66.61,66.65,66.56,66.56,31349.0,62.5092,62.5467,62.4623,62.4623,31349.0
2022-04-04 14:10:00,66.56,66.56,66.5,66.55,69321.0,62.4623,62.4623,62.406,62.4529,69321.0
2022-04-04 14:20:00,66.55,66.74,66.55,66.72,65587.0,62.4529,62.6312,62.4529,62.6124,65587.0
2022-04-04 14:30:00,66.72,66.75,66.69,66.71,48297.0,62.6124,62.6406,62.5843,62.603,48297.0
2022-04-04 14:40:00,66.71,66.74,66.64,66.72,40531.0,62.603,62.6312,62.5374,62.6124,40531.0
2022-04-04 14:50:00,66.72,66.79,66.69,66.76,65215.0,62.6124,62.6781,62.5843,62.65,65215.0
2022-04-04 15:00:00,66.77,66.79,66.73,66.76,39005.0,62.6594,62.6781,62.6218,62.65,39005.0
2022-04-04 15:10:00,66.76,66.78,66.7,66.73,65767.0,62.65,62.6687,62.5937,62.6218,65767.0
2022-04-04 15:20:00,66.72,66.77,66.71,66.73,64824.0,62.6124,62.6594,62.603,62.6218,64824.0
2022-04-04 15:30:00,66.73,66.79,66.7,66.78,58630.0,62.6218,62.6781,62.5937,62.6687,58630.0
2022-04-04 15:40:00,66.78,66.79,66.69,66.73,152275.0,62.6687,62.6781,62.5843,62.6218,152275.0
2022-04-04 15:50:00,66.73,66.77,66.63,66.67,307090.0,62.6218,62.6594,62.528,62.5655,307090.0
2022-04-05 09:30:00,66.93,67.54,66.91,67.38,288257.0,62.8095,63.382,62.7907,63.2318,288257.0
2022-04-05 09:40:00,67.41,67.76,67.41,67.65,164623.0,63.26,63.5884,63.26,63.4852,164623.0
2022-04-05 09:50:00,67.63,67.84,67.62,67.8,68171.0,63.4664,63.6635,63.457,63.6259,68171.0
2022-04-05 10:00:00,67.79,67.9,67.68,67.72,125121.0,63.6166,63.7198,63.5133,63.5509,125121.0
2022-04-05 10:10:00,67.72,67.83,67.67,67.79,99392.0,63.5509,63.6541,63.5039,63.6166,99392.0
2022-04-05 10:20:00,67.78,67.94,67.69,67.93,379371.0,63.6072,63.7573,63.5227,63.7479,379371.0
2022-04-05 10:30:00,67.92,67.99,67.87,67.89,126435.0,63.7386,63.8042,63.6916,63.7104,126435.0
2022-04-05 10:40:00,67.89,67.99,67.85,67.95,123272.0,63.7104,63.8042,63.6729,63.7667,123272.0
2022-04-05 10:50:00,67.95,68.13,67.93,68.05,104352.0,63.7667,63.9356,63.7479,63.8606,104352.0
2022-04-05 11:00:00,68.06,68.07,67.96,67.97,115050.0,63.8699,63.8793,63.7761,63.7855,115050.0
2022-04-05 11:10:00,67.97,68.0,67.78,67.8,187492.0,63.7855,63.8136,63.6072,63.6259,187492.0
2022-04-05 11:20:00,67.78,67.9,67.77,67.9,73339.0,63.6072,63.7198,63.5978,63.7198,73339.0
2022-04-05 11:30:00,67.9,68.05,67.88,67.9,168300.0,63.7198,63.8606,63.701,63.7198,168300.0
2022-04-05 11:40:00,67.89,67.97,67.87,67.87,31820.0,63.7104,63.7855,63.6916,63.6916,31820.0
2022-04-05 11:50:00,67.87,67.87,67.65,67.66,52708.0,63.6916,63.6916,63.4852,63.4946,52708.0
2022-04-05 12:00:00,67.66,67.73,67.57,67.67,80147.0,63.4946,63.5603,63.4101,63.5039,80147.0
2022-04-05 12:10:00,67.68,67.7,67.65,67.65,41881.0,63.5133,63.5321,63.4852,63.4852,41881.0
2022-04-05 12:20:00,67.64,67.66,67.5,67.5,89243.0,63.4758,63.4946,63.3444,63.3444,89243.0
2022-04-05 12:30:00,67.5,67.57,67.43,67.57,61138.0,63.3444,63.4101,63.2787,63.4101,61138.0
2022-04-05 12:40:00,67.56,67.66,67.54,67.65,47757.0,63.4007,63.4946,63.382,63.4852,47757.0
2022-04-05 12:50:00,67.65,67.7,67.63,67.68,33333.0,63.4852,63.5321,63.4664,63.5133,33333.0
2022-04-05 13:00:00,67.67,67.75,67.65,67.75,27476.0,63.5039,63.579,63.4852,63.579,27476.0
2022-04-05 13:10:00,67.74,67.74,67.55,67.6,124181.0,63.5696,63.5696,63.3913,63.4383,124181.0
2022-04-05 13:20:00,67.62,67.77,67.61,67.72,125579.0,63.457,63.5978,63.4476,63.5509,125579.0
2022-04-05 13:30:00,67.72,67.82,67.69,67.74,144883.0,63.5509,63.6447,63.5227,63.5696,144883.0
2022-04-05 13:40:00,67.73,67.77,67.64,67.69,244314.0,63.5603,63.5978,63.4758,63.5227,244314.0
2022-04-05 13:50:00,67.69,67.69,67.5,67.53,50031.0,63.5227,63.5227,63.3444,63.3726,50031.0
2022-04-05 14:00:00,67.53,67.59,67.52,67.53,60990.0,63.3726,63.4289,63.3632,63.3726,60990.0
2022-04-05 14:10:00,67.53,67.54,67.43,67.47,41892.0,63.3726,63.382,63.2787,63.3163,41892.0
2022-04-05 14:20:00,67.47,67.5,67.38,67.39,72897.0,63.3163,63.3444,63.2318,63.2412,72897.0
2022-04-05 14:30:00,67.39,67.42,67.31,67.31,56104.0,63.2412,63.2693,63.1661,63.1661,56104.0
2022-04-05 14:40:00,67.32,67.37,67.29,67.34,49002.0,63.1755,63.2224,63.1473,63.1943,49002.0
2022-04-05 14:50:00,67.34,67.38,67.28,67.28,53634.0,63.1943,63.2318,63.138,63.138,53634.0
2022-04-05 15:00:00,67.28,67.32,67.18,67.22,63609.0,63.138,63.1755,63.0441,63.0817,63609.0
2022-04-05 15:10:00,67.23,67.23,67.08,67.11,69254.0,63.091,63.091,62.9503,62.9784,69254.0
2022-04-05 15:20:00,67.09,67.17,67.07,67.12,72789.0,62.9597,63.0347,62.9409,62.9878,72789.0
2022-04-05 15:30:00,67.12,67.12,67.0,67.03,113873.0,62.9878,62.9878,62.8752,62.9033,113873.0
2022-04-05 15:40:00,67.03,67.06,66.95,66.98,211922.0,62.9033,62.9315,62.8283,62.8564,211922.0
2022-04-05 15:50:00,66.98,67.11,66.93,67.05,537063.0,62.8564,62.9784,62.8095,62.9221,537063.0
2022-04-06 09:30:00,68.05,68.13,67.85,67.98,249811.0,63.8606,63.9356,63.6729,63.7949,249811.0
2022-04-06 09:40:00,67.98,67.99,67.79,67.89,202399.0,63.7949,63.8042,63.6166,63.7104,202399.0
2022-04-06 09:50:00,67.89,68.12,67.89,67.9,87375.0,63.7104,63.9262,63.7104,63.7198,87375.0
2022-04-06 10:00:00,67.91,68.05,67.85,68.02,100726.0,63.7292,63.8606,63.6729,63.8324,100726.0
2022-04-06 10:10:00,68.0,68.23,67.99,68.19,130448.0,63.8136,64.0295,63.8042,63.9919,130448.0
2022-04-06 10:20:00,68.18,68.34,68.14,68.14,170611.0,63.9825,64.1327,63.945,63.945,170611.0
2022-04-06 10:30:00,68.14,68.42,68.1,68.41,104653.0,63.945,64.2078,63.9075,64.1984,104653.0
2022-04-06 10:40:00,68.4,68.55,68.33,68.49,101170.0,64.189,64.3298,64.1233,64.2735,101170.0
2022-04-06 10:50:00,68.48,68.57,68.41,68.51,79576.0,64.2641,64.3485,64.1984,64.2922,79576.0
2022-04-06 11:00:00,68.51,68.6,68.44,68.53,98638.0,64.2922,64.3767,64.2265,64.311,98638.0
2022-04-06 11:10:00,68.52,68.59,68.45,68.55,117494.0,64.3016,64.3673,64.2359,64.3298,117494.0
2022-04-06 11:20:00,68.55,68.62,68.51,68.56,101452.0,64.3298,64.3955,64.2922,64.3392,101452.0
2022-04-06 11:30:00,68.56,68.69,68.52,68.57,130383.0,64.3392,64.4612,64.3016,64.3485,130383.0
2022-04-06 11:40:00,68.56,68.77,68.55,68.76,60450.0,64.3392,64.5362,64.3298,64.5268,60450.0
2022-04-06 11:50:00,68.78,68.79,68.67,68.72,49084.0,64.5456,64.555,64.4424,64.4893,49084.0
2022-04-06 12:00:00,68.73,68.75,68.67,68.7,34481.0,64.4987,64.5175,64.4424,64.4705,34481.0
2022-04-06 12:10:00,68.69,68.7,68.58,68.6,32026.0,64.4612,64.4705,64.3579,64.3767,32026.0
2022-04-06 12:20:00,68.6,68.69,68.59,68.6,31569.0,64.3767,64.4612,64.3673,64.3767,31569.0
2022-04-06 12:30:00,68.61,68.74,68.61,68.69,39767.0,64.3861,64.5081,64.3861,64.4612,39767.0
2022-04-06 12:40:00,68.7,68.71,68.63,68.63,31797.0,64.4705,64.4799,64.4048,64.4048,31797.0
2022-04-06 12:50:00,68.64,68.69,68.55,68.66,41434.0,64.4142,64.4612,64.3298,64.433,41434.0
2022-04-06 13:00:00,68.66,68.76,68.63,68.69,61780.0,64.433,64.5268,64.4048,64.4612,61780.0
2022-04-06 13:10:00,68.7,68.71,68.59,68.61,90568.0,64.4705,64.4799,64.3673,64.3861,90568.0
2022-04-06 13:20:00,68.6,68.77,68.58,68.7,134628.0,64.3767,64.5362,64.3579,64.4705,134628.0
2022-04-06 13:30:00,68.7,68.85,68.7,68.84,93061.0,64.4705,64.6113,64.4705,64.6019,93061.0
2022-04-06 13:40:00,68.84,68.91,68.81,68.86,93971.0,64.6019,64.6676,64.5738,64.6207,93971.0
2022-04-06 13:50:00,68.86,68.94,68.8,68.91,74777.0,64.6207,64.6958,64.5644,64.6676,74777.0
2022-04-06 14:00:00,68.92,69.09,68.71,68.74,129195.0,64.677,64.8365,64.4799,64.5081,129195.0
2022-04-06 14:10:00,68.74,68.78,68.64,68.68,69217.0,64.5081,64.5456,64.4142,64.4518,69217.0
2022-04-06 14:20:00,68.69,68.83,68.68,68.79,79637.0,64.4612,64.5925,64.4518,64.555,79637.0
2022-04-06 14:30:00,68.81,69.05,68.78,68.93,81335.0,64.5738,64.799,64.5456,64.6864,81335.0
2022-04-06 14:40:00,68.93,69.0,68.84,68.92,102634.0,64.6864,64.7521,64.6019,64.677,102634.0
2022-04-06 14:50:00,68.92,69.13,68.92,69.06,65273.0,64.677,64.8741,64.677,64.8084,65273.0
2022-04-06 15:00:00,69.06,69.28,69.06,69.13,123726.0,64.8084,65.0148,64.8084,64.8741,123726.0
2022-04-06 15:10:00,69.13,69.15,69.01,69.13,116733.0,64.8741,64.8928,64.7615,64.8741,116733.0
2022-04-06 15:20:00,69.13,69.14,68.92,68.93,136440.0,64.8741,64.8834,64.677,64.6864,136440.0
2022-04-06 15:30:00,68.92,69.09,68.89,69.05,141892.0,64.677,64.8365,64.6488,64.799,141892.0
2022-04-06 15:40:00,69.06,69.13,68.98,69.08,179454.0,64.8084,64.8741,64.7333,64.8271,179454.0
2022-04-06 15:50:00,69.09,69.17,69.05,69.08,510596.0,64.8365,64.9116,64.799,64.8271,510596.0
2022-04-07 09:30:00,69.31,69.57,69.3,69.54,325893.0,65.043,65.287,65.0336,65.2588,325893.0
2022-04-07 09:40:00,69.54,69.72,69.49,69.6,210608.0,65.2588,65.4277,65.2119,65.3151,210608.0
2022-04-07 09:50:00,69.62,69.71,69.57,69.7,158209.0,65.3339,65.4184,65.287,65.409,158209.0
2022-04-07 10:00:00,69.7,69.82,69.53,69.64,221008.0,65.409,65.5216,65.2494,65.3527,221008.0
2022-04-07 10:10:00,69.67,69.73,69.45,69.69,174866.0,65.3808,65.4371,65.1744,65.3996,174866.0
2022-04-07 10:20:00,69.69,69.72,69.53,69.67,113921.0,65.3996,65.4277,65.2494,65.3808,113921.0
2022-04-07 10:30:00,69.67,69.85,69.61,69.8,265608.0,65.3808,65.5497,65.3245,65.5028,265608.0
2022-04-07 10:40:00,69.8,69.8,69.64,69.7,146973.0,65.5028,65.5028,65.3527,65.409,146973.0
2022-04-07 10:50:00,69.69,69.73,69.61,69.69,130972.0,65.3996,65.4371,65.3245,65.3996,130972.0
2022-04-07 11:00:00,69.7,69.81,69.67,69.71,165688.0,65.409,65.5122,65.3808,65.4184,165688.0
2022-04-07 11:10:00,69.7,69.78,69.65,69.76,149063.0,65.409,65.484,65.362,65.4653,149063.0
2022-04-07 11:20:00,69.75,69.83,69.56,69.64,165716.0,65.4559,65.531,65.2776,65.3527,165716.0
2022-04-07 11:30:00,69.64,69.83,69.58,69.81,249484.0,65.3527,65.531,65.2964,65.5122,249484.0
2022-04-07 11:40:00,69.81,70.08,69.81,70.06,137143.0,65.5122,65.7656,65.5122,65.7468,137143.0
2022-04-07 11:50:00,70.06,70.07,69.92,69.96,91518.0,65.7468,65.7562,65.6154,65.653,91518.0
2022-04-07 12:00:00,69.95,70.01,69.9,70.0,51895.0,65.6436,65.6999,65.5967,65.6905,51895.0
2022-04-07 12:10:00,70.0,70.16,69.97,70.16,48135.0,65.6905,65.8407,65.6623,65.8407,48135.0
2022-04-07 12:20:00,70.16,70.23,70.15,70.17,52588.0,65.8407,65.9063,65.8313,65.85,52588.0
2022-04-07 12:30:00,70.17,70.23,70.14,70.18,43278.0,65.85,65.9063,65.8219,65.8594,43278.0
2022-04-07 12:40:00,70.17,70.28,70.17,70.26,57704.0,65.85,65.9533,65.85,65.9345,57704.0
2022-04-07 12:50:00,70.25,70.35,70.24,70.34,50913.0,65.9251,66.019,65.9157,66.0096,50913.0
2022-04-07 13:00:00,70.34,70.46,70.32,70.45,61507.0,66.0096,66.1222,65.9908,66.1128,61507.0
2022-04-07 13:10:00,70.45,70.55,70.44,70.55,70269.0,66.1128,66.2066,66.1034,66.2066,70269.0
2022-04-07 13:20:00,70.55,70.56,70.51,70.53,47981.0,66.2066,66.216,66.1691,66.1879,47981.0
2022-04-07 13:30:00,70.54,70.55,70.45,70.52,65709.0,66.1973,66.2066,66.1128,66.1785,65709.0
2022-04-07 13:40:00,70.52,70.58,70.51,70.52,57420.0,66.1785,66.2348,66.1691,66.1785,57420.0
2022-04-07 13:50:00,70.52,70.69,70.51,70.69,90961.0,66.1785,66.338,66.1691,66.338,90961.0
2022-04-07 14:00:00,70.68,70.78,70.65,70.72,120609.0,66.3286,66.4225,66.3005,66.3662,120609.0
2022-04-07 14:10:00,70.72,70.8,70.68,70.78,169239.0,66.3662,66.4413,66.3286,66.4225,169239.0
2022-04-07 14:20:00,70.78,70.81,70.74,70.78,132025.0,66.4225,66.4506,66.3849,66.4225,132025.0
2022-04-07 14:30:00,70.78,70.83,70.73,70.78,145178.0,66.4225,66.4694,66.3756,66.4225,145178.0
2022-04-07 14:40:00,70.78,70.93,70.78,70.92,121393.0,66.4225,66.5632,66.4225,66.5539,121393.0
2022-04-07 14:50:00,70.92,70.99,70.89,70.98,113302.0,66.5539,66.6196,66.5257,66.6102,113302.0
2022-04-07 15:00:00,70.97,71.03,70.88,70.95,148977.0,66.6008,66.6571,66.5163,66.582,148977.0
2022-04-07 15:10:00,70.95,70.96,70.85,70.87,210112.0,66.582,66.5914,66.4882,66.5069,210112.0
2022-04-07 15:20:00,70.87,70.87,70.78,70.83,120983.0,66.5069,66.5069,66.4225,66.4694,120983.0
2022-04-07 15:30:00,70.83,70.9,70.81,70.82,129566.0,66.4694,66.5351,66.4506,66.46,129566.0
2022-04-07 15:40:00,70.83,71.14,70.82,71.09,578435.0,66.4694,66.7603,66.46,66.7134,578435.0
2022-04-07 15:50:00,71.08,71.11,70.94,71.06,1200327.0,66.704,66.7322,66.5726,66.6852,1200327.0
2022-04-08 09:30:00,70.62,71.7,70.62,71.25,683650.0,66.2723,67.2858,66.2723,66.8635,683650.0
2022-04-08 09:40:00,71.25,71.27,71.01,71.01,295053.0,66.8635,66.8823,66.6383,66.6383,295053.0
2022-04-08 09:50:00,70.99,71.26,70.92,71.07,304288.0,66.6196,66.8729,66.5539,66.6946,304288.0
2022-04-08 10:00:00,71.06,71.34,71.02,71.1,193546.0,66.6852,66.948,66.6477,66.7228,193546.0
2022-04-08 10:10:00,71.09,71.09,70.93,70.98,152058.0,66.7134,66.7134,66.5632,66.6102,152058.0
2022-04-08 10:20:00,70.98,71.01,70.77,70.87,162759.0,66.6102,66.6383,66.4131,66.5069,162759.0
2022-04-08 10:30:00,70.87,71.31,70.84,71.24,294206.0,66.5069,66.9199,66.4788,66.8542,294206.0
2022-04-08 10:40:00,71.24,71.25,70.82,70.82,259162.0,66.8542,66.8635,66.46,66.46,259162.0
2022-04-08 10:50:00,70.83,71.21,70.83,71.2,194579.0,66.4694,66.826,66.4694,66.8166,194579.0
2022-04-08 11:00:00,71.2,71.26,71.0,71.11,164435.0,66.8166,66.8729,66.6289,66.7322,164435.0
2022-04-08 11:10:00,71.11,71.18,71.01,71.17,130382.0,66.7322,66.7979,66.6383,66.7885,130382.0
2022-04-08 11:20:00,71.18,71.29,71.1,71.11,132927.0,66.7979,66.9011,66.7228,66.7322,132927.0
2022-04-08 11:30:00,71.12,71.41,71.12,71.38,136688.0,66.7416,67.0137,66.7416,66.9855,136688.0
2022-04-08 11:40:00,71.38,71.44,71.34,71.36,82669.0,66.9855,67.0418,66.948,66.9668,82669.0
2022-04-08 11:50:00,71.37,71.44,71.35,71.42,77773.0,66.9762,67.0418,66.9574,67.0231,77773.0
2022-04-08 12:00:00,71.44,71.44,71.35,71.41,74060.0,67.0418,67.0418,66.9574,67.0137,74060.0
2022-04-08 12:10:00,71.41,71.45,71.3,71.3,125479.0,67.0137,67.0512,66.9105,66.9105,125479.0
2022-04-08 12:20:00,71.31,71.44,71.29,71.4,73613.0,66.9199,67.0418,66.9011,67.0043,73613.0
2022-04-08 12:30:00,71.39,71.5,71.36,71.48,74459.0,66.9949,67.0982,66.9668,67.0794,74459.0
2022-04-08 12:40:00,71.48,71.55,71.48,71.53,34288.0,67.0794,67.1451,67.0794,67.1263,34288.0
2022-04-08 12:50:00,71.53,71.65,71.51,71.62,43396.0,67.1263,67.2389,67.1075,67.2108,43396.0
2022-04-08 13:00:00,71.62,71.66,71.58,71.59,37555.0,67.2108,67.2483,67.1732,67.1826,37555.0
2022-04-08 13:10:00,71.61,71.64,71.59,71.59,46432.0,67.2014,67.2295,67.1826,67.1826,46432.0
2022-04-08 13:20:00,71.59,71.68,71.57,71.63,46672.0,67.1826,67.2671,67.1638,67.2202,46672.0
2022-04-08 13:30:00,71.63,71.63,71.41,71.42,102541.0,67.2202,67.2202,67.0137,67.0231,102541.0
2022-04-08 13:40:00,71.41,71.43,71.3,71.32,61575.0,67.0137,67.0325,66.9105,66.9292,61575.0
2022-04-08 13:50:00,71.33,71.39,71.27,71.37,45133.0,66.9386,66.9949,66.8823,66.9762,45133.0
2022-04-08 14:00:00,71.37,71.38,71.15,71.16,78211.0,66.9762,66.9855,66.7697,66.7791,78211.0
2022-04-08 14:10:00,71.16,71.23,71.12,71.23,70478.0,66.7791,66.8448,66.7416,66.8448,70478.0
2022-04-08 14:20:00,71.23,71.26,71.11,71.12,71748.0,66.8448,66.8729,66.7322,66.7416,71748.0
2022-04-08 14:30:00,71.11,71.19,71.06,71.17,62270.0,66.7322,66.8072,66.6852,66.7885,62270.0
2022-04-08 14:40:00,71.16,71.23,71.15,71.19,56507.0,66.7791,66.8448,66.7697,66.8072,56507.0
2022-04-08 14:50:00,71.19,71.3,71.18,71.21,69514.0,66.8072,66.9105,66.7979,66.826,69514.0
2022-04-08 15:00:00,71.2,71.25,71.13,71.15,92934.0,66.8166,66.8635,66.7509,66.7697,92934.0
2022-04-08 15:10:00,71.16,71.26,71.14,71.17,175747.0,66.7791,66.8729,66.7603,66.7885,175747.0
2022-04-08 15:20:00,71.17,71.24,71.16,71.21,144387.0,66.7885,66.8542,66.7791,66.826,144387.0
2022-04-08 15:30:00,71.22,71.23,71.05,71.05,180605.0,66.8354,66.8448,66.6759,66.6759,180605.0
2022-04-08 15:40:00,71.05,71.19,71.03,71.08,202375.0,66.6759,66.8072,66.6571,66.704,202375.0
2022-04-08 15:50:00,71.07,71.22,70.98,71.15,728023.0,66.6946,66.8354,66.6102,66.7697,728023.0
2022-04-11 09:30:00,70.99,71.28,70.4,70.44,517492.0,66.6196,66.8917,66.0659,66.1034,517492.0
2022-04-11 09:40:00,70.44,70.6,70.16,70.51,256895.0,66.1034,66.2536,65.8407,66.1691,256895.0
2022-04-11 09:50:00,70.5,70.78,70.38,70.74,161924.0,66.1597,66.4225,66.0471,66.3849,161924.0
2022-04-11 10:00:00,70.72,70.72,70.32,70.38,207011.0,66.3662,66.3662,65.9908,66.0471,207011.0
2022-04-11 10:10:00,70.37,70.53,70.32,70.32,164738.0,66.0377,66.1879,65.9908,65.9908,164738.0
2022-04-11 10:20:00,70.31,70.44,70.2,70.41,78308.0,65.9814,66.1034,65.8782,66.0753,78308.0
2022-04-11 10:30:00,70.39,70.45,70.18,70.38,139862.0,66.0565,66.1128,65.8594,66.0471,139862.0
2022-04-11 10:40:00,70.38,70.67,70.37,70.62,106457.0,66.0471,66.3193,66.0377,66.2723,106457.0
2022-04-11 10:50:00,70.63,70.92,70.62,70.9,105211.0,66.2817,66.5539,66.2723,66.5351,105211.0
2022-04-11 11:00:00,70.92,71.02,70.88,70.95,91331.0,66.5539,66.6477,66.5163,66.582,91331.0
2022-04-11 11:10:00,70.94,70.94,70.8,70.9,143870.0,66.5726,66.5726,66.4413,66.5351,143870.0
2022-04-11 11:20:00,70.89,70.89,70.76,70.83,93260.0,66.5257,66.5257,66.4037,66.4694,93260.0
2022-04-11 11:30:00,70.89,71.01,70.83,70.92,128128.0,66.5257,66.6383,66.4694,66.5539,128128.0
2022-04-11 11:40:00,70.92,71.05,70.92,71.01,67704.0,66.5539,66.6759,66.5539,66.6383,67704.0
2022-04-11 11:50:00,71.02,71.11,70.98,71.01,54105.0,66.6477,66.7322,66.6102,66.6383,54105.0
2022-04-11 12:00:00,71.0,71.02,70.94,70.99,44649.0,66.6289,66.6477,66.5726,66.6196,44649.0
2022-04-11 12:10:00,70.99,70.99,70.88,70.95,42657.0,66.6196,66.6196,66.5163,66.582,42657.0
2022-04-11 12:20:00,70.95,70.97,70.9,70.93,50779.0,66.582,66.6008,66.5351,66.5632,50779.0
2022-04-11 12:30:00,70.92,71.04,70.91,71.01,39429.0,66.5539,66.6665,66.5445,66.6383,39429.0
2022-04-11 12:40:00,71.01,71.07,70.9,71.06,79765.0,66.6383,66.6946,66.5351,66.6852,79765.0
2022-04-11 12:50:00,71.05,71.07,70.94,71.01,38720.0,66.6759,66.6946,66.5726,66.6383,38720.0
2022-04-11 13:00:00,71.02,71.06,70.97,71.03,43561.0,66.6477,66.6852,66.6008,66.6571,43561.0
2022-04-11 13:10:00,71.05,71.1,70.97,71.03,56427.0,66.6759,66.7228,66.6008,66.6571,56427.0
2022-04-11 13:20:00,71.03,71.04,70.92,71.0,119911.0,66.6571,66.6665,66.5539,66.6289,119911.0
2022-04-11 13:30:00,71.0,71.13,70.99,71.11,154528.0,66.6289,66.7509,66.6196,66.7322,154528.0
2022-04-11 13:40:00,71.11,71.13,71.02,71.1,312355.0,66.7322,66.7509,66.6477,66.7228,312355.0
2022-04-11 13:50:00,71.11,71.11,70.93,71.06,281252.0,66.7322,66.7322,66.5632,66.6852,281252.0
2022-04-11 14:00:00,71.05,71.18,71.02,71.16,108793.0,66.6759,66.7979,66.6477,66.7791,108793.0
2022-04-11 14:10:00,71.16,71.18,70.86,70.95,100934.0,66.7791,66.7979,66.4976,66.582,100934.0
2022-04-11 14:20:00,70.94,71.1,70.94,71.08,97986.0,66.5726,66.7228,66.5726,66.704,97986.0
2022-04-11 14:30:00,71.07,71.09,70.95,71.02,176875.0,66.6946,66.7134,66.582,66.6477,176875.0
2022-04-11 14:40:00,71.01,71.05,70.99,71.03,51148.0,66.6383,66.6759,66.6196,66.6571,51148.0
2022-04-11 14:50:00,71.04,71.09,70.98,71.0,65872.0,66.6665,66.7134,66.6102,66.6289,65872.0
2022-04-11 15:00:00,71.0,71.04,70.91,70.96,59629.0,66.6289,66.6665,66.5445,66.5914,59629.0
2022-04-11 15:10:00,70.96,70.97,70.82,70.84,92443.0,66.5914,66.6008,66.46,66.4788,92443.0
2022-04-11 15:20:00,70.84,70.87,70.74,70.79,101191.0,66.4788,66.5069,66.3849,66.4319,101191.0
2022-04-11 15:30:00,70.78,70.79,70.66,70.7,108737.0,66.4225,66.4319,66.3099,66.3474,108737.0
2022-04-11 15:40:00,70.7,70.78,70.66,70.73,176688.0,66.3474,66.4225,66.3099,66.3756,176688.0
2022-04-11 15:50:00,70.72,70.75,70.56,70.63,397744.0,66.3662,66.3943,66.216,66.2817,397744.0
2022-04-12 09:30:00,68.99,69.21,68.89,68.98,520652.0,64.7427,64.9491,64.6488,64.7333,520652.0
2022-04-12 09:40:00,68.98,69.29,68.98,69.15,312506.0,64.7333,65.0242,64.7333,64.8928,312506.0
2022-04-12 09:50:00,69.14,69.2,68.58,68.7,247055.0,64.8834,64.9398,64.3579,64.4705,247055.0
2022-04-12 10:00:00,68.71,68.8,68.41,68.42,159160.0,64.4799,64.5644,64.1984,64.2078,159160.0
2022-04-12 10:10:00,68.41,68.63,68.35,68.37,146868.0,64.1984,64.4048,64.1421,64.1609,146868.0
2022-04-12 10:20:00,68.38,68.39,68.02,68.1,124962.0,64.1702,64.1796,63.8324,63.9075,124962.0
2022-04-12 10:30:00,68.09,68.23,68.06,68.16,180072.0,63.8981,64.0295,63.8699,63.9638,180072.0
2022-04-12 10:40:00,68.17,68.52,68.11,68.52,248903.0,63.9732,64.3016,63.9169,64.3016,248903.0
2022-04-12 10:50:00,68.52,68.67,68.42,68.6,207682.0,64.3016,64.4424,64.2078,64.3767,207682.0
2022-04-12 11:00:00,68.59,68.85,68.57,68.81,141747.0,64.3673,64.6113,64.3485,64.5738,141747.0
2022-04-12 11:10:00,68.84,68.87,68.7,68.83,134744.0,64.6019,64.6301,64.4705,64.5925,134744.0
2022-04-12 11:20:00,68.82,68.96,68.77,68.83,129392.0,64.5831,64.7145,64.5362,64.5925,129392.0
2022-04-12 11:30:00,68.84,68.85,68.58,68.75,408471.0,64.6019,64.6113,64.3579,64.5175,408471.0
2022-04-12 11:40:00,68.75,68.91,68.73,68.89,63996.0,64.5175,64.6676,64.4987,64.6488,63996.0
2022-04-12 11:50:00,68.89,69.08,68.89,69.01,90124.0,64.6488,64.8271,64.6488,64.7615,90124.0
2022-04-12 12:00:00,69.01,69.1,68.97,68.99,81423.0,64.7615,64.8459,64.7239,64.7427,81423.0
2022-04-12 12:10:00,68.99,69.14,68.95,69.09,81462.0,64.7427,64.8834,64.7051,64.8365,81462.0
2022-04-12 12:20:00,69.09,69.12,68.98,69.02,70974.0,64.8365,64.8647,64.7333,64.7708,70974.0
2022-04-12 12:30:00,69.02,69.08,68.93,69.06,121768.0,64.7708,64.8271,64.6864,64.8084,121768.0
2022-04-12 12:40:00,69.05,69.05,68.94,69.03,80186.0,64.799,64.799,64.6958,64.7802,80186.0
2022-04-12 12:50:00,69.03,69.15,69.02,69.09,78970.0,64.7802,64.8928,64.7708,64.8365,78970.0
2022-04-12 13:00:00,69.08,69.12,69.01,69.03,64529.0,64.8271,64.8647,64.7615,64.7802,64529.0
2022-04-12 13:10:00,69.03,69.1,69.0,69.04,53618.0,64.7802,64.8459,64.7521,64.7896,53618.0
2022-04-12 13:20:00,69.05,69.12,68.96,68.98,85898.0,64.799,64.8647,64.7145,64.7333,85898.0
2022-04-12 13:30:00,68.98,69.07,68.92,69.01,83205.0,64.7333,64.8178,64.677,64.7615,83205.0
2022-04-12 13:40:00,69.01,69.02,68.9,68.95,74238.0,64.7615,64.7708,64.6582,64.7051,74238.0
2022-04-12 13:50:00,68.94,68.95,68.79,68.84,74225.0,64.6958,64.7051,64.555,64.6019,74225.0
2022-04-12 14:00:00,68.84,68.96,68.8,68.95,74486.0,64.6019,64.7145,64.5644,64.7051,74486.0
2022-04-12 14:10:00,68.94,68.95,68.8,68.82,64398.0,64.6958,64.7051,64.5644,64.5831,64398.0
2022-04-12 14:20:00,68.81,68.91,68.75,68.76,89503.0,64.5738,64.6676,64.5175,64.5268,89503.0
2022-04-12 14:30:00,68.76,68.88,68.72,68.73,101551.0,64.5268,64.6395,64.4893,64.4987,101551.0
2022-04-12 14:40:00,68.72,68.79,68.58,68.71,153234.0,64.4893,64.555,64.3579,64.4799,153234.0
2022-04-12 14:50:00,68.7,68.71,68.58,68.63,120482.0,64.4705,64.4799,64.3579,64.4048,120482.0
2022-04-12 15:00:00,68.62,68.67,68.39,68.4,150666.0,64.3955,64.4424,64.1796,64.189,150666.0
2022-04-12 15:10:00,68.4,68.47,68.36,68.44,128256.0,64.189,64.2547,64.1515,64.2265,128256.0
2022-04-12 15:20:00,68.44,68.53,68.33,68.4,248584.0,64.2265,64.311,64.1233,64.189,248584.0
2022-04-12 15:30:00,68.39,68.59,68.36,68.58,183461.0,64.1796,64.3673,64.1515,64.3579,183461.0
2022-04-12 15:40:00,68.58,68.65,68.5,68.56,153563.0,64.3579,64.4236,64.2828,64.3392,153563.0
2022-04-12 15:50:00,68.56,68.68,68.53,68.62,333823.0,64.3392,64.4518,64.311,64.3955,333823.0
2022-04-13 09:30:00,68.58,68.69,68.49,68.66,301688.0,64.3579,64.4612,64.2735,64.433,301688.0
2022-04-13 09:40:00,68.65,68.84,68.48,68.6,151860.0,64.4236,64.6019,64.2641,64.3767,151860.0
2022-04-13 09:50:00,68.62,68.63,68.42,68.48,152591.0,64.3955,64.4048,64.2078,64.2641,152591.0
2022-04-13 10:00:00,68.48,68.68,68.41,68.42,197111.0,64.2641,64.4518,64.1984,64.2078,197111.0
2022-04-13 10:10:00,68.42,68.74,68.41,68.72,127731.0,64.2078,64.5081,64.1984,64.4893,127731.0
2022-04-13 10:20:00,68.72,68.82,68.68,68.73,153149.0,64.4893,64.5831,64.4518,64.4987,153149.0
2022-04-13 10:30:00,68.72,68.73,68.58,68.6,173715.0,64.4893,64.4987,64.3579,64.3767,173715.0
2022-04-13 10:40:00,68.6,68.62,68.5,68.58,135092.0,64.3767,64.3955,64.2828,64.3579,135092.0
2022-04-13 10:50:00,68.58,68.7,68.58,68.63,103358.0,64.3579,64.4705,64.3579,64.4048,103358.0
2022-04-13 11:00:00,68.63,68.84,68.62,68.7,155130.0,64.4048,64.6019,64.3955,64.4705,155130.0
2022-04-13 11:10:00,68.69,68.73,68.63,68.69,105500.0,64.4612,64.4987,64.4048,64.4612,105500.0
2022-04-13 11:20:00,68.69,68.91,68.67,68.9,108793.0,64.4612,64.6676,64.4424,64.6582,108793.0
2022-04-13 11:30:00,68.91,68.97,68.8,68.81,149250.0,64.6676,64.7239,64.5644,64.5738,149250.0
2022-04-13 11:40:00,68.81,68.86,68.74,68.76,45236.0,64.5738,64.6207,64.5081,64.5268,45236.0
2022-04-13 11:50:00,68.75,68.76,68.63,68.66,38882.0,64.5175,64.5268,64.4048,64.433,38882.0
2022-04-13 12:00:00,68.66,68.72,68.58,68.7,45796.0,64.433,64.4893,64.3579,64.4705,45796.0
2022-04-13 12:10:00,68.7,68.73,68.62,68.66,135375.0,64.4705,64.4987,64.3955,64.433,135375.0
2022-04-13 12:20:00,68.66,68.76,68.63,68.69,77718.0,64.433,64.5268,64.4048,64.4612,77718.0
2022-04-13 12:30:00,68.69,68.74,68.66,68.71,122518.0,64.4612,64.5081,64.433,64.4799,122518.0
2022-04-13 12:40:00,68.72,68.82,68.71,68.79,62469.0,64.4893,64.5831,64.4799,64.555,62469.0
2022-04-13 12:50:00,68.79,68.84,68.77,68.83,47969.0,64.555,64.6019,64.5362,64.5925,47969.0
2022-04-13 13:00:00,68.83,68.89,68.78,68.84,185880.0,64.5925,64.6488,64.5456,64.6019,185880.0
2022-04-13 13:10:00,68.84,69.04,68.83,69.03,42378.0,64.6019,64.7896,64.5925,64.7802,42378.0
2022-04-13 13:20:00,69.04,69.07,68.96,68.97,37309.0,64.7896,64.8178,64.7145,64.7239,37309.0
2022-04-13 13:30:00,68.98,69.01,68.92,68.97,41038.0,64.7333,64.7615,64.677,64.7239,41038.0
2022-04-13 13:40:00,68.96,68.97,68.86,68.91,57402.0,64.7145,64.7239,64.6207,64.6676,57402.0
2022-04-13 13:50:00,68.91,68.98,68.89,68.98,43314.0,64.6676,64.7333,64.6488,64.7333,43314.0
2022-04-13 14:00:00,68.96,69.06,68.95,69.06,53334.0,64.7145,64.8084,64.7051,64.8084,53334.0
2022-04-13 14:10:00,69.05,69.05,68.97,69.03,61278.0,64.799,64.799,64.7239,64.7802,61278.0
2022-04-13 14:20:00,69.03,69.1,68.96,68.97,89389.0,64.7802,64.8459,64.7145,64.7239,89389.0
2022-04-13 14:30:00,68.97,69.02,68.96,69.0,55830.0,64.7239,64.7708,64.7145,64.7521,55830.0
2022-04-13 14:40:00,69.0,69.03,68.89,69.03,155605.0,64.7521,64.7802,64.6488,64.7802,155605.0
2022-04-13 14:50:00,69.03,69.04,68.98,69.01,42425.0,64.7802,64.7896,64.7333,64.7615,42425.0
2022-04-13 15:00:00,69.02,69.04,68.94,68.98,115105.0,64.7708,64.7896,64.6958,64.7333,115105.0
2022-04-13 15:10:00,68.99,69.12,68.99,69.09,92466.0,64.7427,64.8647,64.7427,64.8365,92466.0
2022-04-13 15:20:00,69.09,69.16,69.08,69.12,72302.0,64.8365,64.9022,64.8271,64.8647,72302.0
2022-04-13 15:30:00,69.11,69.16,68.95,68.98,197190.0,64.8553,64.9022,64.7051,64.7333,197190.0
2022-04-13 15:40:00,68.98,69.03,68.95,69.01,141079.0,64.7333,64.7802,64.7051,64.7615,141079.0
2022-04-13 15:50:00,69.01,69.04,68.91,68.97,451106.0,64.7615,64.7896,64.6676,64.7239,451106.0
2022-04-14 09:30:00,69.12,69.39,68.97,69.18,210968.0,64.8647,65.1181,64.7239,64.921,210968.0
2022-04-14 09:40:00,69.19,69.26,69.04,69.13,129343.0,64.9304,64.9961,64.7896,64.8741,129343.0
2022-04-14 09:50:00,69.1,69.15,68.92,69.08,92599.0,64.8459,64.8928,64.677,64.8271,92599.0
2022-04-14 10:00:00,69.09,69.09,68.86,68.87,93000.0,64.8365,64.8365,64.6207,64.6301,93000.0
2022-04-14 10:10:00,68.86,69.02,68.83,68.99,71085.0,64.6207,64.7708,64.5925,64.7427,71085.0
2022-04-14 10:20:00,68.99,69.08,68.93,68.96,50047.0,64.7427,64.8271,64.6864,64.7145,50047.0
2022-04-14 10:30:00,68.95,68.96,68.83,68.88,50133.0,64.7051,64.7145,64.5925,64.6395,50133.0
2022-04-14 10:40:00,68.86,68.96,68.83,68.88,33395.0,64.6207,64.7145,64.5925,64.6395,33395.0
2022-04-14 10:50:00,68.87,68.88,68.78,68.82,47404.0,64.6301,64.6395,64.5456,64.5831,47404.0
2022-04-14 11:00:00,68.81,68.94,68.8,68.93,80840.0,64.5738,64.6958,64.5644,64.6864,80840.0
2022-04-14 11:10:00,68.92,69.05,68.92,68.95,64086.0,64.677,64.799,64.677,64.7051,64086.0
2022-04-14 11:20:00,68.95,69.0,68.84,68.94,76516.0,64.7051,64.7521,64.6019,64.6958,76516.0
2022-04-14 11:30:00,68.94,69.09,68.88,69.0,127090.0,64.6958,64.8365,64.6395,64.7521,127090.0
2022-04-14 11:40:00,69.0,69.03,68.97,69.01,22962.0,64.7521,64.7802,64.7239,64.7615,22962.0
2022-04-14 11:50:00,69.0,69.0,68.89,68.95,25737.0,64.7521,64.7521,64.6488,64.7051,25737.0
2022-04-14 12:00:00,68.95,69.03,68.91,69.03,21975.0,64.7051,64.7802,64.6676,64.7802,21975.0
2022-04-14 12:10:00,69.03,69.05,68.96,68.96,18621.0,64.7802,64.799,64.7145,64.7145,18621.0
2022-04-14 12:20:00,68.97,68.97,68.86,68.9,29181.0,64.7239,64.7239,64.6207,64.6582,29181.0
2022-04-14 12:30:00,68.91,68.95,68.84,68.84,33547.0,64.6676,64.7051,64.6019,64.6019,33547.0
2022-04-14 12:40:00,68.86,68.9,68.83,68.85,21968.0,64.6207,64.6582,64.5925,64.6113,21968.0
2022-04-14 12:50:00,68.85,68.91,68.85,68.86,17046.0,64.6113,64.6676,64.6113,64.6207,17046.0
2022-04-14 13:00:00,68.86,68.93,68.86,68.92,46650.0,64.6207,64.6864,64.6207,64.677,46650.0
2022-04-14 13:10:00,68.94,69.02,68.91,68.95,109374.0,64.6958,64.7708,64.6676,64.7051,109374.0
2022-04-14 13:20:00,68.94,68.99,68.93,68.96,38348.0,64.6958,64.7427,64.6864,64.7145,38348.0
2022-04-14 13:30:00,68.97,69.04,68.96,69.0,14281.0,64.7239,64.7896,64.7145,64.7521,14281.0
2022-04-14 13:40:00,69.0,69.05,68.99,69.05,21958.0,64.7521,64.799,64.7427,64.799,21958.0
2022-04-14 13:50:00,69.04,69.1,68.99,69.09,42766.0,64.7896,64.8459,64.7427,64.8365,42766.0
2022-04-14 14:00:00,69.08,69.17,69.06,69.06,44400.0,64.8271,64.9116,64.8084,64.8084,44400.0
2022-04-14 14:10:00,69.06,69.13,68.98,68.99,111661.0,64.8084,64.8741,64.7333,64.7427,111661.0
2022-04-14 14:20:00,68.98,69.06,68.95,69.03,31401.0,64.7333,64.8084,64.7051,64.7802,31401.0
2022-04-14 14:30:00,69.04,69.06,68.96,69.01,34727.0,64.7896,64.8084,64.7145,64.7615,34727.0
2022-04-14 14:40:00,69.02,69.03,69.0,69.03,15028.0,64.7708,64.7802,64.7521,64.7802,15028.0
2022-04-14 14:50:00,69.03,69.03,68.89,68.94,44774.0,64.7802,64.7802,64.6488,64.6958,44774.0
2022-04-14 15:00:00,68.94,69.01,68.92,68.94,33464.0,64.6958,64.7615,64.677,64.6958,33464.0
2022-04-14 15:10:00,68.93,69.09,68.93,69.08,67121.0,64.6864,64.8365,64.6864,64.8271,67121.0
2022-04-14 15:20:00,69.09,69.17,69.08,69.09,57952.0,64.8365,64.9116,64.8271,64.8365,57952.0
2022-04-14 15:30:00,69.09,69.1,68.99,69.02,74049.0,64.8365,64.8459,64.7427,64.7708,74049.0
2022-04-14 15:40:00,69.02,69.16,68.99,69.02,111900.0,64.7708,64.9022,64.7427,64.7708,111900.0
2022-04-14 15:50:00,69.01,69.08,68.91,69.06,377813.0,64.7615,64.8271,64.6676,64.8084,377813.0
2022-04-18 09:30:00,69.0,69.12,68.8,68.95,119440.0,64.7521,64.8647,64.5644,64.7051,119440.0
2022-04-18 09:40:00,68.95,69.07,68.78,69.06,61926.0,64.7051,64.8178,64.5456,64.8084,61926.0
2022-04-18 09:50:00,69.06,69.11,68.77,68.77,63394.0,64.8084,64.8553,64.5362,64.5362,63394.0
2022-04-18 10:00:00,68.77,68.92,68.67,68.77,72134.0,64.5362,64.677,64.4424,64.5362,72134.0
2022-04-18 10:10:00,68.78,68.82,68.57,68.78,55312.0,64.5456,64.5831,64.3485,64.5456,55312.0
2022-04-18 10:20:00,68.78,68.99,68.78,68.88,37978.0,64.5456,64.7427,64.5456,64.6395,37978.0
2022-04-18 10:30:00,68.88,68.98,68.81,68.87,25930.0,64.6395,64.7333,64.5738,64.6301,25930.0
2022-04-18 10:40:00,68.88,68.94,68.85,68.92,20171.0,64.6395,64.6958,64.6113,64.677,20171.0
2022-04-18 10:50:00,68.92,69.04,68.85,69.03,52484.0,64.677,64.7896,64.6113,64.7802,52484.0
2022-04-18 11:00:00,69.04,69.07,69.0,69.0,29001.0,64.7896,64.8178,64.7521,64.7521,29001.0
2022-04-18 11:10:00,68.99,69.06,68.95,69.03,27853.0,64.7427,64.8084,64.7051,64.7802,27853.0
2022-04-18 11:20:00,69.03,69.09,68.97,69.04,47737.0,64.7802,64.8365,64.7239,64.7896,47737.0
2022-04-18 11:30:00,69.04,69.05,68.94,69.0,39808.0,64.7896,64.799,64.6958,64.7521,39808.0
2022-04-18 11:40:00,68.99,69.0,68.78,68.82,40730.0,64.7427,64.7521,64.5456,64.5831,40730.0
2022-04-18 11:50:00,68.83,68.93,68.83,68.89,48110.0,64.5925,64.6864,64.5925,64.6488,48110.0
2022-04-18 12:00:00,68.91,69.05,68.88,68.97,47604.0,64.6676,64.799,64.6395,64.7239,47604.0
2022-04-18 12:10:00,68.95,68.97,68.84,68.86,90717.0,64.7051,64.7239,64.6019,64.6207,90717.0
2022-04-18 12:20:00,68.87,68.95,68.84,68.86,35987.0,64.6301,64.7051,64.6019,64.6207,35987.0
2022-04-18 12:30:00,68.86,68.87,68.81,68.83,18765.0,64.6207,64.6301,64.5738,64.5925,18765.0
2022-04-18 12:40:00,68.84,68.97,68.77,68.94,75679.0,64.6019,64.7239,64.5362,64.6958,75679.0
2022-04-18 12:50:00,68.94,69.01,68.9,69.01,29972.0,64.6958,64.7615,64.6582,64.7615,29972.0
2022-04-18 13:00:00,69.01,69.04,68.96,69.03,24361.0,64.7615,64.7896,64.7145,64.7802,24361.0
2022-04-18 13:10:00,69.03,69.06,68.89,68.91,15145.0,64.7802,64.8084,64.6488,64.6676,15145.0
2022-04-18 13:20:00,68.9,68.99,68.87,68.99,24926.0,64.6582,64.7427,64.6301,64.7427,24926.0
2022-04-18 13:30:00,68.99,69.1,68.99,69.05,39446.0,64.7427,64.8459,64.7427,64.799,39446.0
2022-04-18 13:40:00,69.06,69.12,69.04,69.08,30547.0,64.8084,64.8647,64.7896,64.8271,30547.0
2022-04-18 13:50:00,69.06,69.14,69.04,69.05,33082.0,64.8084,64.8834,64.7896,64.799,33082.0
2022-04-18 14:00:00,69.04,69.07,68.97,68.98,37503.0,64.7896,64.8178,64.7239,64.7333,37503.0
2022-04-18 14:10:00,68.98,69.01,68.89,68.93,92804.0,64.7333,64.7615,64.6488,64.6864,92804.0
2022-04-18 14:20:00,68.93,68.97,68.75,68.78,62998.0,64.6864,64.7239,64.5175,64.5456,62998.0
2022-04-18 14:30:00,68.79,68.83,68.77,68.78,69388.0,64.555,64.5925,64.5362,64.5456,69388.0
2022-04-18 14:40:00,68.79,68.8,68.67,68.71,24801.0,64.555,64.5644,64.4424,64.4799,24801.0
2022-04-18 14:50:00,68.71,68.83,68.68,68.69,39941.0,64.4799,64.5925,64.4518,64.4612,39941.0
2022-04-18 15:00:00,68.69,68.76,68.69,68.7,39743.0,64.4612,64.5268,64.4612,64.4705,39743.0
2022-04-18 15:10:00,68.7,68.74,68.61,68.66,47041.0,64.4705,64.5081,64.3861,64.433,47041.0
2022-04-18 15:20:00,68.67,68.72,68.61,68.65,46807.0,64.4424,64.4893,64.3861,64.4236,46807.0
2022-04-18 15:30:00,68.64,68.64,68.52,68.55,56192.0,64.4142,64.4142,64.3016,64.3298,56192.0
2022-04-18 15:40:00,68.56,68.59,68.5,68.5,148874.0,64.3392,64.3673,64.2828,64.2828,148874.0
2022-04-18 15:50:00,68.5,68.62,68.46,68.62,222881.0,64.2828,64.3955,64.2453,64.3955,222881.0
2022-04-19 09:30:00,68.57,68.75,68.51,68.58,240639.0,64.3485,64.5175,64.2922,64.3579,240639.0
2022-04-19 09:40:00,68.55,68.58,68.33,68.33,140688.0,64.3298,64.3579,64.1233,64.1233,140688.0
2022-04-19 09:50:00,68.35,68.64,68.35,68.61,97604.0,64.1421,64.4142,64.1421,64.3861,97604.0
2022-04-19 10:00:00,68.63,68.73,68.52,68.72,157140.0,64.4048,64.4987,64.3016,64.4893,157140.0
2022-04-19 10:10:00,68.72,68.77,68.66,68.67,189705.0,64.4893,64.5362,64.433,64.4424,189705.0
2022-04-19 10:20:00,68.67,69.0,68.65,69.0,97111.0,64.4424,64.7521,64.4236,64.7521,97111.0
2022-04-19 10:30:00,69.0,69.02,68.68,68.69,100474.0,64.7521,64.7708,64.4518,64.4612,100474.0
2022-04-19 10:40:00,68.7,68.7,68.57,68.67,183784.0,64.4705,64.4705,64.3485,64.4424,183784.0
2022-04-19 10:50:00,68.67,68.73,68.49,68.52,108908.0,64.4424,64.4987,64.2735,64.3016,108908.0
2022-04-19 11:00:00,68.52,68.61,68.46,68.58,96855.0,64.3016,64.3861,64.2453,64.3579,96855.0
2022-04-19 11:10:00,68.57,68.64,68.54,68.63,154612.0,64.3485,64.4142,64.3204,64.4048,154612.0
2022-04-19 11:20:00,68.64,68.65,68.46,68.51,159253.0,64.4142,64.4236,64.2453,64.2922,159253.0
2022-04-19 11:30:00,68.51,68.62,68.35,68.61,170281.0,64.2922,64.3955,64.1421,64.3861,170281.0
2022-04-19 11:40:00,68.62,68.62,68.46,68.48,33847.0,64.3955,64.3955,64.2453,64.2641,33847.0
2022-04-19 11:50:00,68.48,68.51,68.37,68.39,77181.0,64.2641,64.2922,64.1609,64.1796,77181.0
2022-04-19 12:00:00,68.4,68.4,68.22,68.4,124284.0,64.189,64.189,64.0201,64.189,124284.0
2022-04-19 12:10:00,68.41,68.41,68.24,68.28,166381.0,64.1984,64.1984,64.0389,64.0764,166381.0
2022-04-19 12:20:00,68.27,68.31,68.19,68.2,72604.0,64.067,64.1045,63.9919,64.0013,72604.0
2022-04-19 12:30:00,68.2,68.44,68.13,68.13,111219.0,64.0013,64.2265,63.9356,63.9356,111219.0
2022-04-19 12:40:00,68.14,68.2,68.1,68.12,90826.0,63.945,64.0013,63.9075,63.9262,90826.0
2022-04-19 12:50:00,68.12,68.15,68.06,68.09,49805.0,63.9262,63.9544,63.8699,63.8981,49805.0
2022-04-19 13:00:00,68.08,68.14,68.07,68.08,47013.0,63.8887,63.945,63.8793,63.8887,47013.0
2022-04-19 13:10:00,68.08,68.09,68.03,68.07,44715.0,63.8887,63.8981,63.8418,63.8793,44715.0
2022-04-19 13:20:00,68.07,68.08,67.81,67.84,152363.0,63.8793,63.8887,63.6353,63.6635,152363.0
2022-04-19 13:30:00,67.83,67.9,67.8,67.83,130030.0,63.6541,63.7198,63.6259,63.6541,130030.0
2022-04-19 13:40:00,67.83,67.85,67.77,67.81,79045.0,63.6541,63.6729,63.5978,63.6353,79045.0
2022-04-19 13:50:00,67.81,67.89,67.8,67.82,112226.0,63.6353,63.7104,63.6259,63.6447,112226.0
2022-04-19 14:00:00,67.82,67.85,67.72,67.73,158333.0,63.6447,63.6729,63.5509,63.5603,158333.0
2022-04-19 14:10:00,67.73,67.76,67.61,67.76,176910.0,63.5603,63.5884,63.4476,63.5884,176910.0
2022-04-19 14:20:00,67.76,67.82,67.73,67.8,72542.0,63.5884,63.6447,63.5603,63.6259,72542.0
2022-04-19 14:30:00,67.8,67.89,67.76,67.88,80725.0,63.6259,63.7104,63.5884,63.701,80725.0
2022-04-19 14:40:00,67.89,68.03,67.86,68.02,94660.0,63.7104,63.8418,63.6822,63.8324,94660.0
2022-04-19 14:50:00,68.02,68.12,68.01,68.08,146236.0,63.8324,63.9262,63.823,63.8887,146236.0
2022-04-19 15:00:00,68.07,68.16,68.06,68.14,198446.0,63.8793,63.9638,63.8699,63.945,198446.0
2022-04-19 15:10:00,68.13,68.27,68.11,68.25,72148.0,63.9356,64.067,63.9169,64.0482,72148.0
2022-04-19 15:20:00,68.25,68.3,68.22,68.27,63299.0,64.0482,64.0952,64.0201,64.067,63299.0
2022-04-19 15:30:00,68.27,68.38,68.24,68.33,81961.0,64.067,64.1702,64.0389,64.1233,81961.0
2022-04-19 15:40:00,68.33,68.37,68.28,68.31,108420.0,64.1233,64.1609,64.0764,64.1045,108420.0
2022-04-19 15:50:00,68.32,68.44,68.19,68.27,319739.0,64.1139,64.2265,63.9919,64.067,319739.0
2022-04-20 09:30:00,68.26,68.26,68.02,68.12,227103.0,64.0576,64.0576,63.8324,63.9262,227103.0
2022-04-20 09:40:00,68.12,68.37,68.06,68.11,152582.0,63.9262,64.1609,63.8699,63.9169,152582.0
2022-04-20 09:50:00,68.12,68.13,67.96,68.11,106882.0,63.9262,63.9356,63.7761,63.9169,106882.0
2022-04-20 10:00:00,68.12,68.33,68.12,68.21,100158.0,63.9262,64.1233,63.9262,64.0107,100158.0
2022-04-20 10:10:00,68.22,68.4,68.22,68.4,89761.0,64.0201,64.189,64.0201,64.189,89761.0
2022-04-20 10:20:00,68.38,68.43,68.3,68.37,68595.0,64.1702,64.2172,64.0952,64.1609,68595.0
2022-04-20 10:30:00,68.37,68.52,68.36,68.49,67987.0,64.1609,64.3016,64.1515,64.2735,67987.0
2022-04-20 10:40:00,68.5,68.5,68.27,68.28,40862.0,64.2828,64.2828,64.067,64.0764,40862.0
2022-04-20 10:50:00,68.28,68.38,68.28,68.37,112706.0,64.0764,64.1702,64.0764,64.1609,112706.0
2022-04-20 11:00:00,68.35,68.38,68.2,68.36,65650.0,64.1421,64.1702,64.0013,64.1515,65650.0
2022-04-20 11:10:00,68.32,68.39,68.26,68.29,44857.0,64.1139,64.1796,64.0576,64.0858,44857.0
2022-04-20 11:20:00,68.3,68.45,68.29,68.42,58425.0,64.0952,64.2359,64.0858,64.2078,58425.0
2022-04-20 11:30:00,68.42,68.59,68.39,68.59,79950.0,64.2078,64.3673,64.1796,64.3673,79950.0
2022-04-20 11:40:00,68.59,68.76,68.54,68.73,39632.0,64.3673,64.5268,64.3204,64.4987,39632.0
2022-04-20 11:50:00,68.72,68.83,68.66,68.81,94788.0,64.4893,64.5925,64.433,64.5738,94788.0
2022-04-20 12:00:00,68.82,68.99,68.82,68.96,90774.0,64.5831,64.7427,64.5831,64.7145,90774.0
2022-04-20 12:10:00,68.96,68.96,68.9,68.91,79485.0,64.7145,64.7145,64.6582,64.6676,79485.0
2022-04-20 12:20:00,68.91,68.99,68.91,68.96,59054.0,64.6676,64.7427,64.6676,64.7145,59054.0
2022-04-20 12:30:00,68.95,69.14,68.92,69.14,77119.0,64.7051,64.8834,64.677,64.8834,77119.0
2022-04-20 12:40:00,69.14,69.19,69.1,69.18,92472.0,64.8834,64.9304,64.8459,64.921,92472.0
2022-04-20 12:50:00,69.18,69.19,69.04,69.08,73816.0,64.921,64.9304,64.7896,64.8271,73816.0
2022-04-20 13:00:00,69.08,69.09,69.0,69.05,98908.0,64.8271,64.8365,64.7521,64.799,98908.0
2022-04-20 13:10:00,69.05,69.05,68.92,68.94,96829.0,64.799,64.799,64.677,64.6958,96829.0
2022-04-20 13:20:00,68.93,68.96,68.87,68.92,65226.0,64.6864,64.7145,64.6301,64.677,65226.0
2022-04-20 13:30:00,68.92,68.95,68.87,68.93,58090.0,64.677,64.7051,64.6301,64.6864,58090.0
2022-04-20 13:40:00,68.93,68.99,68.92,68.92,53734.0,64.6864,64.7427,64.677,64.677,53734.0
2022-04-20 13:50:00,68.92,68.93,68.85,68.88,121353.0,64.677,64.6864,64.6113,64.6395,121353.0
2022-04-20 14:00:00,68.88,68.94,68.87,68.92,57185.0,64.6395,64.6958,64.6301,64.677,57185.0
2022-04-20 14:10:00,68.92,68.95,68.79,68.83,135032.0,64.677,64.7051,64.555,64.5925,135032.0
2022-04-20 14:20:00,68.83,68.89,68.79,68.87,70518.0,64.5925,64.6488,64.555,64.6301,70518.0
2022-04-20 14:30:00,68.87,68.93,68.82,68.86,291555.0,64.6301,64.6864,64.5831,64.6207,291555.0
2022-04-20 14:40:00,68.86,68.88,68.8,68.85,69480.0,64.6207,64.6395,64.5644,64.6113,69480.0
2022-04-20 14:50:00,68.84,68.84,68.65,68.72,108276.0,64.6019,64.6019,64.4236,64.4893,108276.0
2022-04-20 15:00:00,68.73,68.84,68.69,68.73,122807.0,64.4987,64.6019,64.4612,64.4987,122807.0
2022-04-20 15:10:00,68.73,68.87,68.72,68.83,63506.0,64.4987,64.6301,64.4893,64.5925,63506.0
2022-04-20 15:20:00,68.83,68.92,68.81,68.87,370482.0,64.5925,64.677,64.5738,64.6301,370482.0
2022-04-20 15:30:00,68.86,68.9,68.74,68.78,103093.0,64.6207,64.6582,64.5081,64.5456,103093.0
2022-04-20 15:40:00,68.79,68.9,68.78,68.88,160180.0,64.555,64.6582,64.5456,64.6395,160180.0
2022-04-20 15:50:00,68.89,68.92,68.76,68.85,401290.0,64.6488,64.677,64.5268,64.6113,401290.0
2022-04-21 09:30:00,68.92,69.07,68.8,68.84,270571.0,64.677,64.8178,64.5644,64.6019,270571.0
2022-04-21 09:40:00,68.85,69.09,68.85,69.02,233180.0,64.6113,64.8365,64.6113,64.7708,233180.0
2022-04-21 09:50:00,69.02,69.02,68.8,68.87,159382.0,64.7708,64.7708,64.5644,64.6301,159382.0
2022-04-21 10:00:00,68.88,68.92,68.53,68.55,110074.0,64.6395,64.677,64.311,64.3298,110074.0
2022-04-21 10:10:00,68.53,68.57,68.37,68.37,118978.0,64.311,64.3485,64.1609,64.1609,118978.0
2022-04-21 10:20:00,68.38,68.53,68.28,68.48,114056.0,64.1702,64.311,64.0764,64.2641,114056.0
2022-04-21 10:30:00,68.47,68.69,68.46,68.6,112774.0,64.2547,64.4612,64.2453,64.3767,112774.0
2022-04-21 10:40:00,68.61,68.67,68.45,68.52,82903.0,64.3861,64.4424,64.2359,64.3016,82903.0
2022-04-21 10:50:00,68.52,68.64,68.41,68.45,98123.0,64.3016,64.4142,64.1984,64.2359,98123.0
2022-04-21 11:00:00,68.44,68.52,68.38,68.46,97412.0,64.2265,64.3016,64.1702,64.2453,97412.0
2022-04-21 11:10:00,68.46,68.6,68.45,68.49,73063.0,64.2453,64.3767,64.2359,64.2735,73063.0
2022-04-21 11:20:00,68.49,68.6,68.43,68.57,57643.0,64.2735,64.3767,64.2172,64.3485,57643.0
2022-04-21 11:30:00,68.57,68.71,68.54,68.58,157683.0,64.3485,64.4799,64.3204,64.3579,157683.0
2022-04-21 11:40:00,68.59,68.61,68.48,68.58,52935.0,64.3673,64.3861,64.2641,64.3579,52935.0
2022-04-21 11:50:00,68.58,68.63,68.48,68.51,60932.0,64.3579,64.4048,64.2641,64.2922,60932.0
2022-04-21 12:00:00,68.52,68.55,68.41,68.42,42098.0,64.3016,64.3298,64.1984,64.2078,42098.0
2022-04-21 12:10:00,68.41,68.41,68.27,68.29,136822.0,64.1984,64.1984,64.067,64.0858,136822.0
2022-04-21 12:20:00,68.28,68.29,68.1,68.18,70614.0,64.0764,64.0858,63.9075,63.9825,70614.0
2022-04-21 12:30:00,68.19,68.27,68.13,68.13,33850.0,63.9919,64.067,63.9356,63.9356,33850.0
2022-04-21 12:40:00,68.12,68.19,68.07,68.08,54364.0,63.9262,63.9919,63.8793,63.8887,54364.0
2022-04-21 12:50:00,68.08,68.08,68.0,68.05,54098.0,63.8887,63.8887,63.8136,63.8606,54098.0
2022-04-21 13:00:00,68.04,68.05,67.89,67.98,41071.0,63.8512,63.8606,63.7104,63.7949,41071.0
2022-04-21 13:10:00,67.98,68.08,67.93,67.96,52717.0,63.7949,63.8887,63.7479,63.7761,52717.0
2022-04-21 13:20:00,67.94,68.2,67.92,68.2,42614.0,63.7573,64.0013,63.7386,64.0013,42614.0
2022-04-21 13:30:00,68.18,68.21,68.09,68.14,43139.0,63.9825,64.0107,63.8981,63.945,43139.0
2022-04-21 13:40:00,68.13,68.36,68.11,68.27,61127.0,63.9356,64.1515,63.9169,64.067,61127.0
2022-04-21 13:50:00,68.27,68.3,68.18,68.2,45704.0,64.067,64.0952,63.9825,64.0013,45704.0
2022-04-21 14:00:00,68.2,68.2,68.03,68.13,59300.0,64.0013,64.0013,63.8418,63.9356,59300.0
2022-04-21 14:10:00,68.12,68.14,68.02,68.05,53493.0,63.9262,63.945,63.8324,63.8606,53493.0
2022-04-21 14:20:00,68.05,68.21,68.05,68.2,88973.0,63.8606,64.0107,63.8606,64.0013,88973.0
2022-04-21 14:30:00,68.19,68.3,68.1,68.2,58908.0,63.9919,64.0952,63.9075,64.0013,58908.0
2022-04-21 14:40:00,68.21,68.25,68.03,68.06,70119.0,64.0107,64.0482,63.8418,63.8699,70119.0
2022-04-21 14:50:00,68.04,68.08,67.98,68.02,64266.0,63.8512,63.8887,63.7949,63.8324,64266.0
2022-04-21 15:00:00,68.01,68.01,67.91,67.91,78066.0,63.823,63.823,63.7292,63.7292,78066.0
2022-04-21 15:10:00,67.92,67.92,67.72,67.73,93189.0,63.7386,63.7386,63.5509,63.5603,93189.0
2022-04-21 15:20:00,67.73,67.83,67.69,67.8,205963.0,63.5603,63.6541,63.5227,63.6259,205963.0
2022-04-21 15:30:00,67.8,67.8,67.5,67.56,194557.0,63.6259,63.6259,63.3444,63.4007,194557.0
2022-04-21 15:40:00,67.56,67.68,67.45,67.48,270636.0,63.4007,63.5133,63.2975,63.3256,270636.0
2022-04-21 15:50:00,67.48,67.6,67.36,67.4,1052769.0,63.3256,63.4383,63.213,63.2506,1052769.0
2022-04-22 09:30:00,66.8,66.81,66.56,66.68,424974.0,62.6875,62.6969,62.4623,62.5749,424974.0
2022-04-22 09:40:00,66.67,66.83,66.45,66.83,371601.0,62.5655,62.7157,62.3591,62.7157,371601.0
2022-04-22 09:50:00,66.82,66.89,66.46,66.5,213513.0,62.7063,62.772,62.3684,62.406,213513.0
2022-04-22 10:00:00,66.49,66.62,66.4,66.55,283864.0,62.3966,62.5186,62.3121,62.4529,283864.0
2022-04-22 10:10:00,66.56,66.56,66.39,66.41,119418.0,62.4623,62.4623,62.3027,62.3215,119418.0
2022-04-22 10:20:00,66.4,66.44,66.21,66.22,218133.0,62.3121,62.3497,62.1338,62.1432,218133.0
2022-04-22 10:30:00,66.22,66.28,66.11,66.18,180738.0,62.1432,62.1995,62.04,62.1057,180738.0
2022-04-22 10:40:00,66.18,66.27,66.09,66.27,132874.0,62.1057,62.1901,62.0212,62.1901,132874.0
2022-04-22 10:50:00,66.27,66.33,66.15,66.21,100675.0,62.1901,62.2464,62.0775,62.1338,100675.0
2022-04-22 11:00:00,66.21,66.36,66.15,66.33,110514.0,62.1338,62.2746,62.0775,62.2464,110514.0
2022-04-22 11:10:00,66.34,66.34,66.22,66.29,131044.0,62.2558,62.2558,62.1432,62.2089,131044.0
2022-04-22 11:20:00,66.29,66.38,66.25,66.32,112011.0,62.2089,62.2934,62.1714,62.2371,112011.0
2022-04-22 11:30:00,66.33,66.37,66.24,66.28,180035.0,62.2464,62.284,62.162,62.1995,180035.0
2022-04-22 11:40:00,66.28,66.29,66.11,66.17,65608.0,62.1995,62.2089,62.04,62.0963,65608.0
2022-04-22 11:50:00,66.17,66.24,66.14,66.24,61301.0,62.0963,62.162,62.0681,62.162,61301.0
2022-04-22 12:00:00,66.23,66.27,66.04,66.19,97864.0,62.1526,62.1901,61.9743,62.1151,97864.0
2022-04-22 12:10:00,66.19,66.25,66.14,66.22,70431.0,62.1151,62.1714,62.0681,62.1432,70431.0
2022-04-22 12:20:00,66.22,66.36,66.21,66.3,69687.0,62.1432,62.2746,62.1338,62.2183,69687.0
2022-04-22 12:30:00,66.29,66.42,66.29,66.34,80417.0,62.2089,62.3309,62.2089,62.2558,80417.0
2022-04-22 12:40:00,66.35,66.38,66.29,66.33,51176.0,62.2652,62.2934,62.2089,62.2464,51176.0
2022-04-22 12:50:00,66.32,66.34,66.24,66.26,51991.0,62.2371,62.2558,62.162,62.1808,51991.0
2022-04-22 13:00:00,66.26,66.36,66.2,66.29,61242.0,62.1808,62.2746,62.1244,62.2089,61242.0
2022-04-22 13:10:00,66.29,66.3,66.21,66.29,77370.0,62.2089,62.2183,62.1338,62.2089,77370.0
2022-04-22 13:20:00,66.28,66.31,66.16,66.3,89825.0,62.1995,62.2277,62.0869,62.2183,89825.0
2022-04-22 13:30:00,66.29,66.31,66.2,66.22,86341.0,62.2089,62.2277,62.1244,62.1432,86341.0
2022-04-22 13:40:00,66.22,66.27,66.14,66.25,47152.0,62.1432,62.1901,62.0681,62.1714,47152.0
2022-04-22 13:50:00,66.25,66.31,66.23,66.26,69243.0,62.1714,62.2277,62.1526,62.1808,69243.0
2022-04-22 14:00:00,66.26,66.26,66.11,66.14,99891.0,62.1808,62.1808,62.04,62.0681,99891.0
2022-04-22 14:10:00,66.13,66.29,66.11,66.27,44296.0,62.0588,62.2089,62.04,62.1901,44296.0
2022-04-22 14:20:00,66.26,66.3,66.22,66.25,55888.0,62.1808,62.2183,62.1432,62.1714,55888.0
2022-04-22 14:30:00,66.23,66.28,66.09,66.13,73196.0,62.1526,62.1995,62.0212,62.0588,73196.0
2022-04-22 14:40:00,66.13,66.18,66.05,66.07,52420.0,62.0588,62.1057,61.9837,62.0024,52420.0
2022-04-22 14:50:00,66.07,66.08,65.88,65.95,66484.0,62.0024,62.0118,61.8241,61.8898,66484.0
2022-04-22 15:00:00,65.95,65.97,65.88,65.9,169805.0,61.8898,61.9086,61.8241,61.8429,169805.0
2022-04-22 15:10:00,65.9,66.1,65.82,66.05,245644.0,61.8429,62.0306,61.7678,61.9837,245644.0
2022-04-22 15:20:00,66.05,66.09,65.94,66.03,156499.0,61.9837,62.0212,61.8805,61.9649,156499.0
2022-04-22 15:30:00,66.03,66.2,66.01,66.16,169818.0,61.9649,62.1244,61.9461,62.0869,169818.0
2022-04-22 15:40:00,66.16,66.2,65.98,66.01,430465.0,62.0869,62.1244,61.918,61.9461,430465.0
2022-04-22 15:50:00,66.0,66.0,65.8,65.86,581202.0,61.9368,61.9368,61.7491,61.8054,581202.0
2022-04-25 09:30:00,64.97,65.28,64.91,65.07,340037.0,60.9702,61.2611,60.9139,61.064,340037.0
2022-04-25 09:40:00,65.07,65.36,65.06,65.36,193742.0,61.064,61.3362,61.0546,61.3362,193742.0
2022-04-25 09:50:00,65.37,65.54,65.21,65.22,153213.0,61.3455,61.5051,61.1954,61.2048,153213.0
2022-04-25 10:00:00,65.23,65.38,65.14,65.21,131568.0,61.2142,61.3549,61.1297,61.1954,131568.0
2022-04-25 10:10:00,65.23,65.35,65.19,65.31,165678.0,61.2142,61.3268,61.1766,61.2892,165678.0
2022-04-25 10:20:00,65.34,65.57,65.32,65.48,193970.0,61.3174,61.5332,61.2986,61.4488,193970.0
2022-04-25 10:30:00,65.47,65.73,65.45,65.52,174834.0,61.4394,61.6834,61.4206,61.4863,174834.0
2022-04-25 10:40:00,65.53,65.54,65.37,65.49,116409.0,61.4957,61.5051,61.3455,61.4582,116409.0
2022-04-25 10:50:00,65.52,65.53,65.27,65.3,168206.0,61.4863,61.4957,61.2517,61.2799,168206.0
2022-04-25 11:00:00,65.29,65.32,65.16,65.17,104353.0,61.2705,61.2986,61.1485,61.1579,104353.0
2022-04-25 11:10:00,65.17,65.43,65.11,65.28,173906.0,61.1579,61.4019,61.1016,61.2611,173906.0
2022-04-25 11:20:00,65.27,65.44,65.16,65.2,131514.0,61.2517,61.4112,61.1485,61.186,131514.0
2022-04-25 11:30:00,65.22,65.25,65.02,65.06,153499.0,61.2048,61.2329,61.0171,61.0546,153499.0
2022-04-25 11:40:00,65.05,65.08,64.81,64.88,66955.0,61.0452,61.0734,60.82,60.8857,66955.0
2022-04-25 11:50:00,64.88,65.03,64.84,64.97,86356.0,60.8857,61.0265,60.8482,60.9702,86356.0
2022-04-25 12:00:00,64.98,65.25,64.92,65.22,60812.0,60.9796,61.2329,60.9232,61.2048,60812.0
2022-04-25 12:10:00,65.21,65.28,65.06,65.11,84567.0,61.1954,61.2611,61.0546,61.1016,84567.0
2022-04-25 12:20:00,65.12,65.46,65.12,65.17,58160.0,61.1109,61.43,61.1109,61.1579,58160.0
2022-04-25 12:30:00,65.18,65.41,65.16,65.32,53723.0,61.1672,61.3831,61.1485,61.2986,53723.0
2022-04-25 12:40:00,65.3,65.39,65.21,65.36,65352.0,61.2799,61.3643,61.1954,61.3362,65352.0
2022-04-25 12:50:00,65.37,65.44,65.16,65.27,128510.0,61.3455,61.4112,61.1485,61.2517,128510.0
2022-04-25 13:00:00,65.28,65.33,65.15,65.32,49691.0,61.2611,61.308,61.1391,61.2986,49691.0
2022-04-25 13:10:00,65.35,65.54,65.29,65.33,126697.0,61.3268,61.5051,61.2705,61.308,126697.0
2022-04-25 13:20:00,65.34,65.42,65.27,65.34,64877.0,61.3174,61.3925,61.2517,61.3174,64877.0
2022-04-25 13:30:00,65.35,65.44,65.24,65.27,46555.0,61.3268,61.4112,61.2235,61.2517,46555.0
2022-04-25 13:40:00,65.28,65.43,65.26,65.42,86394.0,61.2611,61.4019,61.2423,61.3925,86394.0
2022-04-25 13:50:00,65.41,65.45,65.28,65.38,63459.0,61.3831,61.4206,61.2611,61.3549,63459.0
2022-04-25 14:00:00,65.4,65.55,65.28,65.53,50895.0,61.3737,61.5145,61.2611,61.4957,50895.0
2022-04-25 14:10:00,65.53,65.6,65.4,65.56,77594.0,61.4957,61.5614,61.3737,61.5238,77594.0
2022-04-25 14:20:00,65.56,65.74,65.53,65.7,75880.0,61.5238,61.6928,61.4957,61.6552,75880.0
2022-04-25 14:30:00,65.7,65.77,65.65,65.66,70209.0,61.6552,61.7209,61.6083,61.6177,70209.0
2022-04-25 14:40:00,65.65,65.77,65.6,65.73,63444.0,61.6083,61.7209,61.5614,61.6834,63444.0
2022-04-25 14:50:00,65.72,65.82,65.63,65.64,92270.0,61.674,61.7678,61.5895,61.5989,92270.0
2022-04-25 15:00:00,65.64,65.66,65.52,65.59,152343.0,61.5989,61.6177,61.4863,61.552,152343.0
2022-04-25 15:10:00,65.59,65.79,65.58,65.78,78010.0,61.552,61.7397,61.5426,61.7303,78010.0
2022-04-25 15:20:00,65.79,65.91,65.71,65.88,143135.0,61.7397,61.8523,61.6646,61.8241,143135.0
2022-04-25 15:30:00,65.87,65.92,65.81,65.89,199812.0,61.8148,61.8617,61.7585,61.8335,199812.0
2022-04-25 15:40:00,65.9,65.97,65.77,65.83,366722.0,61.8429,61.9086,61.7209,61.7772,366722.0
2022-04-25 15:50:00,65.82,66.04,65.77,65.94,587178.0,61.7678,61.9743,61.7209,61.8805,587178.0
2022-04-26 09:30:00,65.94,66.12,65.8,65.9,574868.0,61.8805,62.0494,61.7491,61.8429,574868.0
2022-04-26 09:40:00,65.89,66.18,65.82,66.09,327538.0,61.8335,62.1057,61.7678,62.0212,327538.0
2022-04-26 09:50:00,66.07,66.17,65.96,66.15,127221.0,62.0024,62.0963,61.8992,62.0775,127221.0
2022-04-26 10:00:00,66.14,66.29,66.07,66.19,224059.0,62.0681,62.2089,62.0024,62.1151,224059.0
2022-04-26 10:10:00,66.19,66.19,65.8,65.81,206207.0,62.1151,62.1151,61.7491,61.7585,206207.0
2022-04-26 10:20:00,65.8,65.89,65.67,65.88,307857.0,61.7491,61.8335,61.6271,61.8241,307857.0
2022-04-26 10:30:00,65.88,66.0,65.64,65.65,273032.0,61.8241,61.9368,61.5989,61.6083,273032.0
2022-04-26 10:40:00,65.65,65.71,65.51,65.7,261407.0,61.6083,61.6646,61.4769,61.6552,261407.0
2022-04-26 10:50:00,65.7,65.82,65.65,65.78,189041.0,61.6552,61.7678,61.6083,61.7303,189041.0
2022-04-26 11:00:00,65.78,65.79,65.66,65.73,215552.0,61.7303,61.7397,61.6177,61.6834,215552.0
2022-04-26 11:10:00,65.73,65.81,65.61,65.65,171715.0,61.6834,61.7585,61.5708,61.6083,171715.0
2022-04-26 11:20:00,65.67,65.74,65.64,65.68,157918.0,61.6271,61.6928,61.5989,61.6365,157918.0
2022-04-26 11:30:00,65.69,65.76,65.27,65.38,377385.0,61.6458,61.7115,61.2517,61.3549,377385.0
2022-04-26 11:40:00,65.37,65.61,65.31,65.58,120836.0,61.3455,61.5708,61.2892,61.5426,120836.0
2022-04-26 11:50:00,65.57,65.58,65.42,65.52,123416.0,61.5332,61.5426,61.3925,61.4863,123416.0
2022-04-26 12:00:00,65.53,65.54,65.4,65.47,85357.0,61.4957,61.5051,61.3737,61.4394,85357.0
2022-04-26 12:10:00,65.46,65.53,65.37,65.53,42843.0,61.43,61.4957,61.3455,61.4957,42843.0
2022-04-26 12:20:00,65.53,65.7,65.5,65.63,59107.0,61.4957,61.6552,61.4675,61.5895,59107.0
2022-04-26 12:30:00,65.62,65.64,65.45,65.5,76144.0,61.5802,61.5989,61.4206,61.4675,76144.0
2022-04-26 12:40:00,65.5,65.54,65.4,65.5,94809.0,61.4675,61.5051,61.3737,61.4675,94809.0
2022-04-26 12:50:00,65.5,65.64,65.49,65.62,69346.0,61.4675,61.5989,61.4582,61.5802,69346.0
2022-04-26 13:00:00,65.61,65.62,65.42,65.45,65870.0,61.5708,61.5802,61.3925,61.4206,65870.0
2022-04-26 13:10:00,65.45,65.48,65.25,65.26,66920.0,61.4206,61.4488,61.2329,61.2423,66920.0
2022-04-26 13:20:00,65.25,65.33,65.18,65.22,63365.0,61.2329,61.308,61.1672,61.2048,63365.0
2022-04-26 13:30:00,65.22,65.38,65.15,65.36,78272.0,61.2048,61.3549,61.1391,61.3362,78272.0
2022-04-26 13:40:00,65.35,65.47,65.31,65.35,87796.0,61.3268,61.4394,61.2892,61.3268,87796.0
2022-04-26 13:50:00,65.36,65.36,65.22,65.25,61431.0,61.3362,61.3362,61.2048,61.2329,61431.0
2022-04-26 14:00:00,65.24,65.25,65.13,65.16,102209.0,61.2235,61.2329,61.1203,61.1485,102209.0
2022-04-26 14:10:00,65.15,65.32,65.14,65.23,93706.0,61.1391,61.2986,61.1297,61.2142,93706.0
2022-04-26 14:20:00,65.23,65.32,65.21,65.3,81986.0,61.2142,61.2986,61.1954,61.2799,81986.0
2022-04-26 14:30:00,65.3,65.37,65.18,65.33,88289.0,61.2799,61.3455,61.1672,61.308,88289.0
2022-04-26 14:40:00,65.33,65.33,65.14,65.25,103935.0,61.308,61.308,61.1297,61.2329,103935.0
2022-04-26 14:50:00,65.26,65.38,65.25,65.33,84884.0,61.2423,61.3549,61.2329,61.308,84884.0
2022-04-26 15:00:00,65.32,65.38,65.21,65.31,121142.0,61.2986,61.3549,61.1954,61.2892,121142.0
2022-04-26 15:10:00,65.31,65.34,65.13,65.18,121418.0,61.2892,61.3174,61.1203,61.1672,121418.0
2022-04-26 15:20:00,65.18,65.24,65.16,65.17,124639.0,61.1672,61.2235,61.1485,61.1579,124639.0
2022-04-26 15:30:00,65.17,65.18,64.99,65.18,231402.0,61.1579,61.1672,60.9889,61.1672,231402.0
2022-04-26 15:40:00,65.19,65.22,64.99,65.09,338765.0,61.1766,61.2048,60.9889,61.0828,338765.0
2022-04-26 15:50:00,65.09,65.2,65.03,65.06,426831.0,61.0828,61.186,61.0265,61.0546,426831.0
2022-04-27 09:30:00,66.33,66.33,65.76,66.17,523870.0,62.2464,62.2464,61.7115,62.0963,523870.0
2022-04-27 09:40:00,66.17,66.66,66.0,66.63,209377.0,62.0963,62.5561,61.9368,62.528,209377.0
2022-04-27 09:50:00,66.64,66.71,66.46,66.51,219011.0,62.5374,62.603,62.3684,62.4154,219011.0
2022-04-27 10:00:00,66.51,66.55,66.34,66.41,187527.0,62.4154,62.4529,62.2558,62.3215,187527.0
2022-04-27 10:10:00,66.41,66.41,66.06,66.12,184946.0,62.3215,62.3215,61.9931,62.0494,184946.0
2022-04-27 10:20:00,66.11,66.14,65.9,65.91,215638.0,62.04,62.0681,61.8429,61.8523,215638.0
2022-04-27 10:30:00,65.9,65.97,65.67,65.95,274052.0,61.8429,61.9086,61.6271,61.8898,274052.0
2022-04-27 10:40:00,65.93,66.09,65.87,66.09,142584.0,61.8711,62.0212,61.8148,62.0212,142584.0
2022-04-27 10:50:00,66.1,66.16,65.97,65.97,160694.0,62.0306,62.0869,61.9086,61.9086,160694.0
2022-04-27 11:00:00,65.98,66.13,65.95,66.06,151319.0,61.918,62.0588,61.8898,61.9931,151319.0
2022-04-27 11:10:00,66.06,66.11,65.95,66.1,141904.0,61.9931,62.04,61.8898,62.0306,141904.0
2022-04-27 11:20:00,66.11,66.12,65.97,66.12,135062.0,62.04,62.0494,61.9086,62.0494,135062.0
2022-04-27 11:30:00,66.12,66.14,65.92,65.92,210953.0,62.0494,62.0681,61.8617,61.8617,210953.0
2022-04-27 11:40:00,65.92,66.03,65.89,66.02,137088.0,61.8617,61.9649,61.8335,61.9555,137088.0
2022-04-27 11:50:00,66.02,66.06,65.94,66.02,197804.0,61.9555,61.9931,61.8805,61.9555,197804.0
2022-04-27 12:00:00,66.03,66.11,65.93,66.03,85886.0,61.9649,62.04,61.8711,61.9649,85886.0
2022-04-27 12:10:00,66.03,66.07,65.97,66.01,106095.0,61.9649,62.0024,61.9086,61.9461,106095.0
2022-04-27 12:20:00,66.02,66.15,65.99,66.11,84431.0,61.9555,62.0775,61.9274,62.04,84431.0
2022-04-27 12:30:00,66.11,66.2,66.01,66.06,92580.0,62.04,62.1244,61.9461,61.9931,92580.0
2022-04-27 12:40:00,66.07,66.25,66.05,66.24,90737.0,62.0024,62.1714,61.9837,62.162,90737.0
2022-04-27 12:50:00,66.27,66.27,66.12,66.19,102289.0,62.1901,62.1901,62.0494,62.1151,102289.0
2022-04-27 13:00:00,66.2,66.29,66.02,66.11,87279.0,62.1244,62.2089,61.9555,62.04,87279.0
2022-04-27 13:10:00,66.12,66.17,66.06,66.08,76310.0,62.0494,62.0963,61.9931,62.0118,76310.0
2022-04-27 13:20:00,66.08,66.18,65.98,66.12,156240.0,62.0118,62.1057,61.918,62.0494,156240.0
2022-04-27 13:30:00,66.12,66.2,66.04,66.13,93767.0,62.0494,62.1244,61.9743,62.0588,93767.0
2022-04-27 13:40:00,66.13,66.26,66.07,66.26,86429.0,62.0588,62.1808,62.0024,62.1808,86429.0
2022-04-27 13:50:00,66.27,66.44,66.26,66.44,118252.0,62.1901,62.3497,62.1808,62.3497,118252.0
2022-04-27 14:00:00,66.43,66.43,66.29,66.37,267968.0,62.3403,62.3403,62.2089,62.284,267968.0
2022-04-27 14:10:00,66.38,66.4,66.25,66.28,74068.0,62.2934,62.3121,62.1714,62.1995,74068.0
2022-04-27 14:20:00,66.29,66.35,66.24,66.3,185662.0,62.2089,62.2652,62.162,62.2183,185662.0
2022-04-27 14:30:00,66.3,66.42,66.25,66.42,134976.0,62.2183,62.3309,62.1714,62.3309,134976.0
2022-04-27 14:40:00,66.43,66.57,66.41,66.46,183035.0,62.3403,62.4717,62.3215,62.3684,183035.0
2022-04-27 14:50:00,66.46,66.48,66.29,66.39,249393.0,62.3684,62.3872,62.2089,62.3027,249393.0
2022-04-27 15:00:00,66.39,66.44,66.3,66.4,312497.0,62.3027,62.3497,62.2183,62.3121,312497.0
2022-04-27 15:10:00,66.4,66.45,66.29,66.35,139846.0,62.3121,62.3591,62.2089,62.2652,139846.0
2022-04-27 15:20:00,66.34,66.42,66.26,66.38,114894.0,62.2558,62.3309,62.1808,62.2934,114894.0
2022-04-27 15:30:00,66.37,66.42,66.26,66.31,184596.0,62.284,62.3309,62.1808,62.2277,184596.0
2022-04-27 15:40:00,66.32,66.44,66.24,66.24,216663.0,62.2371,62.3497,62.162,62.162,216663.0
2022-04-27 15:50:00,66.23,66.25,66.08,66.18,539347.0,62.1526,62.1714,62.0118,62.1057,539347.0
2022-04-28 09:30:00,65.71,66.28,65.71,66.22,352762.0,61.6646,62.1995,61.6646,62.1432,352762.0
2022-04-28 09:40:00,66.2,66.38,66.14,66.26,202170.0,62.1244,62.2934,62.0681,62.1808,202170.0
2022-04-28 09:50:00,66.26,66.42,65.93,65.98,165263.0,62.1808,62.3309,61.8711,61.918,165263.0
2022-04-28 10:00:00,65.98,66.02,65.8,65.94,162708.0,61.918,61.9555,61.7491,61.8805,162708.0
2022-04-28 10:10:00,65.93,65.98,65.81,65.92,152826.0,61.8711,61.918,61.7585,61.8617,152826.0
2022-04-28 10:20:00,65.93,66.03,65.67,65.71,234334.0,61.8711,61.9649,61.6271,61.6646,234334.0
2022-04-28 10:30:00,65.71,65.74,65.49,65.58,219677.0,61.6646,61.6928,61.4582,61.5426,219677.0
2022-04-28 10:40:00,65.58,65.75,65.54,65.58,241420.0,61.5426,61.7022,61.5051,61.5426,241420.0
2022-04-28 10:50:00,65.58,65.69,65.46,65.67,197318.0,61.5426,61.6458,61.43,61.6271,197318.0
2022-04-28 11:00:00,65.68,65.89,65.57,65.79,184288.0,61.6365,61.8335,61.5332,61.7397,184288.0
2022-04-28 11:10:00,65.79,65.85,65.7,65.79,153836.0,61.7397,61.796,61.6552,61.7397,153836.0
2022-04-28 11:20:00,65.78,65.82,65.64,65.68,111411.0,61.7303,61.7678,61.5989,61.6365,111411.0
2022-04-28 11:30:00,65.69,65.95,65.65,65.91,317155.0,61.6458,61.8898,61.6083,61.8523,317155.0
2022-04-28 11:40:00,65.92,65.93,65.73,65.89,189889.0,61.8617,61.8711,61.6834,61.8335,189889.0
2022-04-28 11:50:00,65.9,66.12,65.87,66.1,189515.0,61.8429,62.0494,61.8148,62.0306,189515.0
2022-04-28 12:00:00,66.1,66.1,65.96,66.06,79663.0,62.0306,62.0306,61.8992,61.9931,79663.0
2022-04-28 12:10:00,66.06,66.2,66.04,66.17,67598.0,61.9931,62.1244,61.9743,62.0963,67598.0
2022-04-28 12:20:00,66.16,66.36,66.15,66.36,70382.0,62.0869,62.2746,62.0775,62.2746,70382.0
2022-04-28 12:30:00,66.37,66.48,66.33,66.34,83037.0,62.284,62.3872,62.2464,62.2558,83037.0
2022-04-28 12:40:00,66.35,66.53,66.35,66.46,75165.0,62.2652,62.4341,62.2652,62.3684,75165.0
2022-04-28 12:50:00,66.45,66.46,66.33,66.43,58765.0,62.3591,62.3684,62.2464,62.3403,58765.0
2022-04-28 13:00:00,66.43,66.56,66.4,66.55,55353.0,62.3403,62.4623,62.3121,62.4529,55353.0
2022-04-28 13:10:00,66.55,66.66,66.55,66.62,55031.0,62.4529,62.5561,62.4529,62.5186,55031.0
2022-04-28 13:20:00,66.61,66.61,66.45,66.57,44327.0,62.5092,62.5092,62.3591,62.4717,44327.0
2022-04-28 13:30:00,66.56,66.67,66.51,66.66,89169.0,62.4623,62.5655,62.4154,62.5561,89169.0
2022-04-28 13:40:00,66.67,66.76,66.55,66.71,49437.0,62.5655,62.65,62.4529,62.603,49437.0
2022-04-28 13:50:00,66.7,66.71,66.53,66.58,59644.0,62.5937,62.603,62.4341,62.4811,59644.0
2022-04-28 14:00:00,66.57,66.67,66.54,66.65,88057.0,62.4717,62.5655,62.4435,62.5467,88057.0
2022-04-28 14:10:00,66.64,66.7,66.53,66.61,88750.0,62.5374,62.5937,62.4341,62.5092,88750.0
2022-04-28 14:20:00,66.61,66.76,66.61,66.69,106811.0,62.5092,62.65,62.5092,62.5843,106811.0
2022-04-28 14:30:00,66.7,66.81,66.7,66.77,65418.0,62.5937,62.6969,62.5937,62.6594,65418.0
2022-04-28 14:40:00,66.78,66.85,66.76,66.8,62485.0,62.6687,62.7344,62.65,62.6875,62485.0
2022-04-28 14:50:00,66.81,66.87,66.74,66.78,68523.0,62.6969,62.7532,62.6312,62.6687,68523.0
2022-04-28 15:00:00,66.78,66.91,66.72,66.91,154086.0,62.6687,62.7907,62.6124,62.7907,154086.0
2022-04-28 15:10:00,66.9,67.01,66.83,66.94,164240.0,62.7814,62.8846,62.7157,62.8189,164240.0
2022-04-28 15:20:00,66.95,67.07,66.91,67.03,212787.0,62.8283,62.9409,62.7907,62.9033,212787.0
2022-04-28 15:30:00,67.03,67.09,66.98,67.02,217021.0,62.9033,62.9597,62.8564,62.894,217021.0
2022-04-28 15:40:00,67.02,67.12,66.93,67.08,420563.0,62.894,62.9878,62.8095,62.9503,420563.0
2022-04-28 15:50:00,67.07,67.22,67.0,67.19,1187575.0,62.9409,63.0817,62.8752,63.0535,1187575.0
2022-04-29 09:30:00,66.23,67.02,66.13,66.97,502533.0,62.1526,62.894,62.0588,62.847,502533.0
2022-04-29 09:40:00,66.98,67.33,66.84,67.22,284442.0,62.8564,63.1849,62.725,63.0817,284442.0
2022-04-29 09:50:00,67.24,67.7,67.18,67.7,267380.0,63.1004,63.5321,63.0441,63.5321,267380.0
2022-04-29 10:00:00,67.71,67.75,67.45,67.56,332800.0,63.5415,63.579,63.2975,63.4007,332800.0
2022-04-29 10:10:00,67.56,67.8,67.42,67.46,203467.0,63.4007,63.6259,63.2693,63.3069,203467.0
2022-04-29 10:20:00,67.47,67.54,67.24,67.31,204869.0,63.3163,63.382,63.1004,63.1661,204869.0
2022-04-29 10:30:00,67.31,67.31,66.99,67.18,191658.0,63.1661,63.1661,62.8658,63.0441,191658.0
2022-04-29 10:40:00,67.18,67.42,67.16,67.23,218823.0,63.0441,63.2693,63.0253,63.091,218823.0
2022-04-29 10:50:00,67.23,67.29,67.05,67.26,180807.0,63.091,63.1473,62.9221,63.1192,180807.0
2022-04-29 11:00:00,67.26,67.42,67.04,67.37,190952.0,63.1192,63.2693,62.9127,63.2224,190952.0
2022-04-29 11:10:00,67.39,67.63,67.28,67.61,538585.0,63.2412,63.4664,63.138,63.4476,538585.0
2022-04-29 11:20:00,67.59,67.6,67.22,67.33,383820.0,63.4289,63.4383,63.0817,63.1849,383820.0
2022-04-29 11:30:00,67.32,67.68,67.26,67.61,299065.0,63.1755,63.5133,63.1192,63.4476,299065.0
2022-04-29 11:40:00,67.6,67.78,67.53,67.53,217000.0,63.4383,63.6072,63.3726,63.3726,217000.0
2022-04-29 11:50:00,67.53,67.72,67.53,67.66,111821.0,63.3726,63.5509,63.3726,63.4946,111821.0
2022-04-29 12:00:00,67.66,67.68,67.51,67.55,150401.0,63.4946,63.5133,63.3538,63.3913,150401.0
2022-04-29 12:10:00,67.55,67.61,67.45,67.56,85245.0,63.3913,63.4476,63.2975,63.4007,85245.0
2022-04-29 12:20:00,67.55,67.66,67.44,67.48,83985.0,63.3913,63.4946,63.2881,63.3256,83985.0
2022-04-29 12:30:00,67.47,67.59,67.43,67.44,79832.0,63.3163,63.4289,63.2787,63.2881,79832.0
2022-04-29 12:40:00,67.43,67.45,67.21,67.23,68040.0,63.2787,63.2975,63.0723,63.091,68040.0
2022-04-29 12:50:00,67.23,67.25,67.1,67.19,90345.0,63.091,63.1098,62.969,63.0535,90345.0
2022-04-29 13:00:00,67.19,67.4,67.18,67.24,93022.0,63.0535,63.2506,63.0441,63.1004,93022.0
2022-04-29 13:10:00,67.23,67.37,67.19,67.25,90398.0,63.091,63.2224,63.0535,63.1098,90398.0
2022-04-29 13:20:00,67.25,67.4,67.23,67.23,72976.0,63.1098,63.2506,63.091,63.091,72976.0
2022-04-29 13:30:00,67.23,67.46,67.22,67.36,89269.0,63.091,63.3069,63.0817,63.213,89269.0
2022-04-29 13:40:00,67.33,67.33,67.2,67.22,64937.0,63.1849,63.1849,63.0629,63.0817,64937.0
2022-04-29 13:50:00,67.22,67.28,67.17,67.25,106170.0,63.0817,63.138,63.0347,63.1098,106170.0
2022-04-29 14:00:00,67.23,67.23,66.99,67.0,118694.0,63.091,63.091,62.8658,62.8752,118694.0
2022-04-29 14:10:00,66.99,67.11,66.91,67.0,117906.0,62.8658,62.9784,62.7907,62.8752,117906.0
2022-04-29 14:20:00,67.0,67.07,66.94,66.95,113954.0,62.8752,62.9409,62.8189,62.8283,113954.0
2022-04-29 14:30:00,66.95,66.99,66.81,66.84,111933.0,62.8283,62.8658,62.6969,62.725,111933.0
2022-04-29 14:40:00,66.83,66.95,66.76,66.77,118775.0,62.7157,62.8283,62.65,62.6594,118775.0
2022-04-29 14:50:00,66.78,66.9,66.71,66.88,136896.0,62.6687,62.7814,62.603,62.7626,136896.0
2022-04-29 15:00:00,66.87,66.91,66.74,66.78,119201.0,62.7532,62.7907,62.6312,62.6687,119201.0
2022-04-29 15:10:00,66.78,66.89,66.7,66.87,108938.0,62.6687,62.772,62.5937,62.7532,108938.0
2022-04-29 15:20:00,66.87,66.88,66.7,66.7,76555.0,62.7532,62.7626,62.5937,62.5937,76555.0
2022-04-29 15:30:00,66.68,66.9,66.67,66.85,163832.0,62.5749,62.7814,62.5655,62.7344,163832.0
2022-04-29 15:40:00,66.85,66.91,66.67,66.71,209811.0,62.7344,62.7907,62.5655,62.603,209811.0
2022-04-29 15:50:00,66.7,66.71,66.3,66.37,924938.0,62.5937,62.603,62.2183,62.284,924938.0
2022-05-02 09:30:00,65.96,66.31,65.8,65.9,206663.0,61.8992,62.2277,61.7491,61.8429,206663.0
2022-05-02 09:40:00,65.92,66.01,65.69,65.73,217507.0,61.8617,61.9461,61.6458,61.6834,217507.0
2022-05-02 09:50:00,65.73,66.23,65.68,65.97,135723.0,61.6834,62.1526,61.6365,61.9086,135723.0
2022-05-02 10:00:00,65.96,66.33,65.89,65.95,149793.0,61.8992,62.2464,61.8335,61.8898,149793.0
2022-05-02 10:10:00,65.95,66.17,65.88,66.15,91882.0,61.8898,62.0963,61.8241,62.0775,91882.0
2022-05-02 10:20:00,66.14,66.35,66.11,66.31,124815.0,62.0681,62.2652,62.04,62.2277,124815.0
2022-05-02 10:30:00,66.31,66.47,66.29,66.4,110522.0,62.2277,62.3778,62.2089,62.3121,110522.0
2022-05-02 10:40:00,66.41,66.52,66.22,66.24,104893.0,62.3215,62.4247,62.1432,62.162,104893.0
2022-05-02 10:50:00,66.24,66.29,66.09,66.14,119943.0,62.162,62.2089,62.0212,62.0681,119943.0
2022-05-02 11:00:00,66.15,66.19,66.0,66.14,146833.0,62.0775,62.1151,61.9368,62.0681,146833.0
2022-05-02 11:10:00,66.15,66.24,66.01,66.03,106409.0,62.0775,62.162,61.9461,61.9649,106409.0
2022-05-02 11:20:00,66.01,66.13,65.98,66.09,95465.0,61.9461,62.0588,61.918,62.0212,95465.0
2022-05-02 11:30:00,66.09,66.28,65.99,66.11,108233.0,62.0212,62.1995,61.9274,62.04,108233.0
2022-05-02 11:40:00,66.1,66.15,66.01,66.05,51413.0,62.0306,62.0775,61.9461,61.9837,51413.0
2022-05-02 11:50:00,66.05,66.27,66.03,66.21,97920.0,61.9837,62.1901,61.9649,62.1338,97920.0
2022-05-02 12:00:00,66.22,66.31,66.04,66.08,75659.0,62.1432,62.2277,61.9743,62.0118,75659.0
2022-05-02 12:10:00,66.08,66.31,66.08,66.29,80513.0,62.0118,62.2277,62.0118,62.2089,80513.0
2022-05-02 12:20:00,66.28,66.38,66.13,66.23,69696.0,62.1995,62.2934,62.0588,62.1526,69696.0
2022-05-02 12:30:00,66.22,66.27,66.16,66.17,65225.0,62.1432,62.1901,62.0869,62.0963,65225.0
2022-05-02 12:40:00,66.17,66.21,65.99,65.99,60522.0,62.0963,62.1338,61.9274,61.9274,60522.0
2022-05-02 12:50:00,65.98,66.03,65.86,65.9,55241.0,61.918,61.9649,61.8054,61.8429,55241.0
2022-05-02 13:00:00,65.9,66.03,65.82,65.96,103568.0,61.8429,61.9649,61.7678,61.8992,103568.0
2022-05-02 13:10:00,65.95,66.11,65.93,66.11,57697.0,61.8898,62.04,61.8711,62.04,57697.0
2022-05-02 13:20:00,66.13,66.14,65.97,66.05,54581.0,62.0588,62.0681,61.9086,61.9837,54581.0
2022-05-02 13:30:00,66.05,66.1,65.91,65.94,94716.0,61.9837,62.0306,61.8523,61.8805,94716.0
2022-05-02 13:40:00,65.95,65.99,65.77,65.78,64396.0,61.8898,61.9274,61.7209,61.7303,64396.0
2022-05-02 13:50:00,65.78,65.87,65.77,65.84,58929.0,61.7303,61.8148,61.7209,61.7866,58929.0
2022-05-02 14:00:00,65.84,65.98,65.76,65.86,79812.0,61.7866,61.918,61.7115,61.8054,79812.0
2022-05-02 14:10:00,65.86,65.86,65.66,65.69,52145.0,61.8054,61.8054,61.6177,61.6458,52145.0
2022-05-02 14:20:00,65.69,65.78,65.66,65.75,65538.0,61.6458,61.7303,61.6177,61.7022,65538.0
2022-05-02 14:30:00,65.74,65.83,65.72,65.79,93461.0,61.6928,61.7772,61.674,61.7397,93461.0
2022-05-02 14:40:00,65.79,65.84,65.62,65.77,60714.0,61.7397,61.7866,61.5802,61.7209,60714.0
2022-05-02 14:50:00,65.78,65.9,65.71,65.76,70133.0,61.7303,61.8429,61.6646,61.7115,70133.0
2022-05-02 15:00:00,65.75,66.07,65.75,66.01,110620.0,61.7022,62.0024,61.7022,61.9461,110620.0
2022-05-02 15:10:00,66.03,66.28,66.03,66.26,113508.0,61.9649,62.1995,61.9649,62.1808,113508.0
2022-05-02 15:20:00,66.26,66.46,66.26,66.39,116184.0,62.1808,62.3684,62.1808,62.3027,116184.0
2022-05-02 15:30:00,66.39,66.51,66.35,66.41,217578.0,62.3027,62.4154,62.2652,62.3215,217578.0
2022-05-02 15:40:00,66.41,66.48,66.26,66.41,190100.0,62.3215,62.3872,62.1808,62.3215,190100.0
2022-05-02 15:50:00,66.4,66.45,66.34,66.42,470049.0,62.3121,62.3591,62.2558,62.3309,470049.0
2022-05-03 09:30:00,66.57,66.81,66.49,66.69,313281.0,62.4717,62.6969,62.3966,62.5843,313281.0
2022-05-03 09:40:00,66.69,66.79,66.54,66.73,262693.0,62.5843,62.6781,62.4435,62.6218,262693.0
2022-05-03 09:50:00,66.73,66.85,66.6,66.82,136112.0,62.6218,62.7344,62.4998,62.7063,136112.0
2022-05-03 10:00:00,66.83,66.91,66.67,66.68,163594.0,62.7157,62.7907,62.5655,62.5749,163594.0
2022-05-03 10:10:00,66.67,67.01,66.66,67.01,129295.0,62.5655,62.8846,62.5561,62.8846,129295.0
2022-05-03 10:20:00,67.0,67.14,66.9,67.12,134003.0,62.8752,63.0066,62.7814,62.9878,134003.0
2022-05-03 10:30:00,67.12,67.27,66.95,66.99,293592.0,62.9878,63.1286,62.8283,62.8658,293592.0
2022-05-03 10:40:00,67.0,67.0,66.77,66.8,89170.0,62.8752,62.8752,62.6594,62.6875,89170.0
2022-05-03 10:50:00,66.79,67.02,66.79,66.98,162263.0,62.6781,62.894,62.6781,62.8564,162263.0
2022-05-03 11:00:00,66.99,67.16,66.96,67.09,153015.0,62.8658,63.0253,62.8377,62.9597,153015.0
2022-05-03 11:10:00,67.1,67.12,67.0,67.06,146355.0,62.969,62.9878,62.8752,62.9315,146355.0
2022-05-03 11:20:00,67.07,67.22,67.02,67.02,218202.0,62.9409,63.0817,62.894,62.894,218202.0
2022-05-03 11:30:00,67.03,67.11,66.91,66.92,191384.0,62.9033,62.9784,62.7907,62.8001,191384.0
2022-05-03 11:40:00,66.92,67.14,66.91,67.14,109970.0,62.8001,63.0066,62.7907,63.0066,109970.0
2022-05-03 11:50:00,67.15,67.15,67.05,67.08,46914.0,63.016,63.016,62.9221,62.9503,46914.0
2022-05-03 12:00:00,67.07,67.13,66.77,66.82,53308.0,62.9409,62.9972,62.6594,62.7063,53308.0
2022-05-03 12:10:00,66.82,66.89,66.77,66.82,27041.0,62.7063,62.772,62.6594,62.7063,27041.0
2022-05-03 12:20:00,66.83,66.96,66.83,66.83,50979.0,62.7157,62.8377,62.7157,62.7157,50979.0
2022-05-03 12:30:00,66.83,66.92,66.78,66.84,65163.0,62.7157,62.8001,62.6687,62.725,65163.0
2022-05-03 12:40:00,66.85,66.94,66.83,66.93,63901.0,62.7344,62.8189,62.7157,62.8095,63901.0
2022-05-03 12:50:00,66.92,67.0,66.83,66.89,93403.0,62.8001,62.8752,62.7157,62.772,93403.0
2022-05-03 13:00:00,66.9,67.0,66.87,66.99,71528.0,62.7814,62.8752,62.7532,62.8658,71528.0
2022-05-03 13:10:00,66.99,67.02,66.94,66.99,51412.0,62.8658,62.894,62.8189,62.8658,51412.0
2022-05-03 13:20:00,67.0,67.15,67.0,67.14,127246.0,62.8752,63.016,62.8752,63.0066,127246.0
2022-05-03 13:30:00,67.15,67.23,67.12,67.18,102362.0,63.016,63.091,62.9878,63.0441,102362.0
2022-05-03 13:40:00,67.19,67.2,67.09,67.14,81118.0,63.0535,63.0629,62.9597,63.0066,81118.0
2022-05-03 13:50:00,67.13,67.13,66.94,67.02,63691.0,62.9972,62.9972,62.8189,62.894,63691.0
2022-05-03 14:00:00,67.02,67.02,66.9,66.97,97734.0,62.894,62.894,62.7814,62.847,97734.0
2022-05-03 14:10:00,66.97,66.98,66.85,66.88,111085.0,62.847,62.8564,62.7344,62.7626,111085.0
2022-05-03 14:20:00,66.87,66.9,66.79,66.8,81389.0,62.7532,62.7814,62.6781,62.6875,81389.0
2022-05-03 14:30:00,66.8,66.97,66.77,66.83,82236.0,62.6875,62.847,62.6594,62.7157,82236.0
2022-05-03 14:40:00,66.83,66.98,66.73,66.95,89227.0,62.7157,62.8564,62.6218,62.8283,89227.0
2022-05-03 14:50:00,66.97,67.13,66.93,67.13,73984.0,62.847,62.9972,62.8095,62.9972,73984.0
2022-05-03 15:00:00,67.13,67.23,67.09,67.2,75480.0,62.9972,63.091,62.9597,63.0629,75480.0
2022-05-03 15:10:00,67.2,67.28,67.15,67.17,173688.0,63.0629,63.138,63.016,63.0347,173688.0
2022-05-03 15:20:00,67.18,67.26,67.1,67.13,146368.0,63.0441,63.1192,62.969,62.9972,146368.0
2022-05-03 15:30:00,67.12,67.18,67.01,67.03,172654.0,62.9878,63.0441,62.8846,62.9033,172654.0
2022-05-03 15:40:00,67.02,67.06,66.91,67.0,230491.0,62.894,62.9315,62.7907,62.8752,230491.0
2022-05-03 15:50:00,66.99,67.19,66.93,67.18,578769.0,62.8658,63.0535,62.8095,63.0441,578769.0
2022-05-04 09:30:00,66.64,66.89,66.25,66.27,344628.0,62.5374,62.772,62.1714,62.1901,344628.0
2022-05-04 09:40:00,66.26,66.34,66.13,66.15,168768.0,62.1808,62.2558,62.0588,62.0775,168768.0
2022-05-04 09:50:00,66.13,66.14,66.02,66.11,144483.0,62.0588,62.0681,61.9555,62.04,144483.0
2022-05-04 10:00:00,66.14,66.38,66.03,66.24,211999.0,62.0681,62.2934,61.9649,62.162,211999.0
2022-05-04 10:10:00,66.23,66.35,66.14,66.3,110199.0,62.1526,62.2652,62.0681,62.2183,110199.0
2022-05-04 10:20:00,66.28,66.35,66.15,66.17,205031.0,62.1995,62.2652,62.0775,62.0963,205031.0
2022-05-04 10:30:00,66.17,66.21,65.99,65.99,194728.0,62.0963,62.1338,61.9274,61.9274,194728.0
2022-05-04 10:40:00,66.0,66.01,65.83,65.9,134912.0,61.9368,61.9461,61.7772,61.8429,134912.0
2022-05-04 10:50:00,65.9,66.01,65.88,65.95,115535.0,61.8429,61.9461,61.8241,61.8898,115535.0
2022-05-04 11:00:00,65.96,66.01,65.91,65.98,122841.0,61.8992,61.9461,61.8523,61.918,122841.0
2022-05-04 11:10:00,65.98,66.0,65.76,65.79,134444.0,61.918,61.9368,61.7115,61.7397,134444.0
2022-05-04 11:20:00,65.78,65.85,65.73,65.79,183648.0,61.7303,61.796,61.6834,61.7397,183648.0
2022-05-04 11:30:00,65.78,65.96,65.77,65.91,152031.0,61.7303,61.8992,61.7209,61.8523,152031.0
2022-05-04 11:40:00,65.9,66.0,65.88,65.98,121078.0,61.8429,61.9368,61.8241,61.918,121078.0
2022-05-04 11:50:00,65.98,65.99,65.86,65.86,60629.0,61.918,61.9274,61.8054,61.8054,60629.0
2022-05-04 12:00:00,65.87,65.89,65.74,65.86,57461.0,61.8148,61.8335,61.6928,61.8054,57461.0
2022-05-04 12:10:00,65.85,65.88,65.77,65.88,57248.0,61.796,61.8241,61.7209,61.8241,57248.0
2022-05-04 12:20:00,65.89,65.99,65.83,65.83,67894.0,61.8335,61.9274,61.7772,61.7772,67894.0
2022-05-04 12:30:00,65.83,65.87,65.76,65.84,81241.0,61.7772,61.8148,61.7115,61.7866,81241.0
2022-05-04 12:40:00,65.84,65.88,65.79,65.84,61759.0,61.7866,61.8241,61.7397,61.7866,61759.0
2022-05-04 12:50:00,65.84,65.87,65.75,65.84,69639.0,61.7866,61.8148,61.7022,61.7866,69639.0
2022-05-04 13:00:00,65.84,65.88,65.76,65.81,89967.0,61.7866,61.8241,61.7115,61.7585,89967.0
2022-05-04 13:10:00,65.8,65.8,65.72,65.74,62015.0,61.7491,61.7491,61.674,61.6928,62015.0
2022-05-04 13:20:00,65.75,65.76,65.63,65.64,63151.0,61.7022,61.7115,61.5895,61.5989,63151.0
2022-05-04 13:30:00,65.65,65.77,65.64,65.74,74334.0,61.6083,61.7209,61.5989,61.6928,74334.0
2022-05-04 13:40:00,65.74,65.86,65.74,65.81,61105.0,61.6928,61.8054,61.6928,61.7585,61105.0
2022-05-04 13:50:00,65.8,65.87,65.71,65.77,46402.0,61.7491,61.8148,61.6646,61.7209,46402.0
2022-05-04 14:00:00,65.79,66.03,65.65,65.91,77918.0,61.7397,61.9649,61.6083,61.8523,77918.0
2022-05-04 14:10:00,65.9,66.01,65.77,65.81,70612.0,61.8429,61.9461,61.7209,61.7585,70612.0
2022-05-04 14:20:00,65.78,66.02,65.7,65.96,122319.0,61.7303,61.9555,61.6552,61.8992,122319.0
2022-05-04 14:30:00,65.95,66.02,65.44,65.81,292712.0,61.8898,61.9555,61.4112,61.7585,292712.0
2022-05-04 14:40:00,65.81,66.47,65.75,66.37,359577.0,61.7585,62.3778,61.7022,62.284,359577.0
2022-05-04 14:50:00,66.41,66.67,66.36,66.54,203962.0,62.3215,62.5655,62.2746,62.4435,203962.0
2022-05-04 15:00:00,66.55,66.76,66.54,66.68,155192.0,62.4529,62.65,62.4435,62.5749,155192.0
2022-05-04 15:10:00,66.68,66.77,66.46,66.53,184551.0,62.5749,62.6594,62.3684,62.4341,184551.0
2022-05-04 15:20:00,66.52,66.71,66.52,66.7,156787.0,62.4247,62.603,62.4247,62.5937,156787.0
2022-05-04 15:30:00,66.7,66.88,66.57,66.72,317118.0,62.5937,62.7626,62.4717,62.6124,317118.0
2022-05-04 15:40:00,66.7,66.91,66.67,66.89,252383.0,62.5937,62.7907,62.5655,62.772,252383.0
2022-05-04 15:50:00,66.91,66.95,66.67,66.74,863634.0,62.7907,62.8283,62.5655,62.6312,863634.0
2022-05-05 09:30:00,65.74,65.91,65.6,65.77,312681.0,61.6928,61.8523,61.5614,61.7209,312681.0
2022-05-05 09:40:00,65.76,65.91,65.66,65.84,139403.0,61.7115,61.8523,61.6177,61.7866,139403.0
2022-05-05 09:50:00,65.8,66.0,65.73,65.77,156229.0,61.7491,61.9368,61.6834,61.7209,156229.0
2022-05-05 10:00:00,65.77,65.77,65.59,65.6,102784.0,61.7209,61.7209,61.552,61.5614,102784.0
2022-05-05 10:10:00,65.57,65.68,65.49,65.64,231946.0,61.5332,61.6365,61.4582,61.5989,231946.0
2022-05-05 10:20:00,65.65,65.65,65.46,65.56,106309.0,61.6083,61.6083,61.43,61.5238,106309.0
2022-05-05 10:30:00,65.55,65.75,65.5,65.58,148557.0,61.5145,61.7022,61.4675,61.5426,148557.0
2022-05-05 10:40:00,65.57,65.59,65.29,65.3,121869.0,61.5332,61.552,61.2705,61.2799,121869.0
2022-05-05 10:50:00,65.29,65.36,65.19,65.34,115221.0,61.2705,61.3362,61.1766,61.3174,115221.0
2022-05-05 11:00:00,65.33,65.41,65.01,65.09,132394.0,61.308,61.3831,61.0077,61.0828,132394.0
2022-05-05 11:10:00,65.08,65.14,64.96,65.03,146563.0,61.0734,61.1297,60.9608,61.0265,146563.0
2022-05-05 11:20:00,65.03,65.05,64.91,65.03,148465.0,61.0265,61.0452,60.9139,61.0265,148465.0
2022-05-05 11:30:00,65.01,65.2,64.94,65.09,232065.0,61.0077,61.186,60.942,61.0828,232065.0
2022-05-05 11:40:00,65.11,65.14,64.86,64.89,82555.0,61.1016,61.1297,60.8669,60.8951,82555.0
2022-05-05 11:50:00,64.88,64.9,64.65,64.67,92811.0,60.8857,60.9045,60.6699,60.6886,92811.0
2022-05-05 12:00:00,64.67,64.88,64.52,64.86,94042.0,60.6886,60.8857,60.5479,60.8669,94042.0
2022-05-05 12:10:00,64.86,65.06,64.82,65.05,109366.0,60.8669,61.0546,60.8294,61.0452,109366.0
2022-05-05 12:20:00,65.05,65.06,64.85,64.86,123948.0,61.0452,61.0546,60.8576,60.8669,123948.0
2022-05-05 12:30:00,64.84,64.99,64.79,64.92,82123.0,60.8482,60.9889,60.8013,60.9232,82123.0
2022-05-05 12:40:00,64.91,64.96,64.85,64.92,65458.0,60.9139,60.9608,60.8576,60.9232,65458.0
2022-05-05 12:50:00,64.94,65.16,64.92,65.13,63323.0,60.942,61.1485,60.9232,61.1203,63323.0
2022-05-05 13:00:00,65.13,65.32,65.11,65.22,65151.0,61.1203,61.2986,61.1016,61.2048,65151.0
2022-05-05 13:10:00,65.2,65.21,64.95,65.05,52702.0,61.186,61.1954,60.9514,61.0452,52702.0
2022-05-05 13:20:00,65.04,65.08,64.96,65.06,143091.0,61.0359,61.0734,60.9608,61.0546,143091.0
2022-05-05 13:30:00,65.04,65.18,64.95,65.06,91340.0,61.0359,61.1672,60.9514,61.0546,91340.0
2022-05-05 13:40:00,65.07,65.11,64.94,64.95,105339.0,61.064,61.1016,60.942,60.9514,105339.0
2022-05-05 13:50:00,64.94,64.94,64.85,64.93,74626.0,60.942,60.942,60.8576,60.9326,74626.0
2022-05-05 14:00:00,64.92,64.99,64.85,64.93,69902.0,60.9232,60.9889,60.8576,60.9326,69902.0
2022-05-05 14:10:00,64.94,65.08,64.85,65.03,70138.0,60.942,61.0734,60.8576,61.0265,70138.0
2022-05-05 14:20:00,65.06,65.06,64.73,64.74,82908.0,61.0546,61.0546,60.7449,60.7543,82908.0
2022-05-05 14:30:00,64.74,64.78,64.69,64.75,92509.0,60.7543,60.7919,60.7074,60.7637,92509.0
2022-05-05 14:40:00,64.74,64.8,64.69,64.74,70440.0,60.7543,60.8106,60.7074,60.7543,70440.0
2022-05-05 14:50:00,64.74,64.86,64.69,64.79,157931.0,60.7543,60.8669,60.7074,60.8013,157931.0
2022-05-05 15:00:00,64.79,64.81,64.57,64.64,160134.0,60.8013,60.82,60.5948,60.6605,160134.0
2022-05-05 15:10:00,64.64,64.65,64.49,64.56,147312.0,60.6605,60.6699,60.5197,60.5854,147312.0
2022-05-05 15:20:00,64.56,64.59,64.43,64.46,183644.0,60.5854,60.6136,60.4634,60.4916,183644.0
2022-05-05 15:30:00,64.46,64.76,64.43,64.73,233261.0,60.4916,60.7731,60.4634,60.7449,233261.0
2022-05-05 15:40:00,64.74,64.83,64.51,64.52,373280.0,60.7543,60.8388,60.5385,60.5479,373280.0
2022-05-05 15:50:00,64.52,64.99,64.52,64.95,1007959.0,60.5479,60.9889,60.5479,60.9514,1007959.0
2022-05-06 09:30:00,63.43,63.73,63.2,63.3,422137.0,59.525,59.8065,59.3091,59.403,422137.0
2022-05-06 09:40:00,63.3,63.5,63.23,63.48,242092.0,59.403,59.5907,59.3373,59.5719,242092.0
2022-05-06 09:50:00,63.48,63.6,63.27,63.28,196405.0,59.5719,59.6845,59.3748,59.3842,196405.0
2022-05-06 10:00:00,63.28,63.56,63.26,63.47,173199.0,59.3842,59.647,59.3654,59.5625,173199.0
2022-05-06 10:10:00,63.46,63.74,63.33,63.61,177101.0,59.5531,59.8159,59.4311,59.6939,177101.0
2022-05-06 10:20:00,63.61,63.88,63.55,63.74,132825.0,59.6939,59.9473,59.6376,59.8159,132825.0
2022-05-06 10:30:00,63.73,63.83,63.54,63.63,100941.0,59.8065,59.9004,59.6282,59.7127,100941.0
2022-05-06 10:40:00,63.64,63.91,63.6,63.88,184938.0,59.7221,59.9754,59.6845,59.9473,184938.0
2022-05-06 10:50:00,63.91,64.21,63.83,64.13,186691.0,59.9754,60.257,59.9004,60.1819,186691.0
2022-05-06 11:00:00,64.1,64.19,64.02,64.16,201477.0,60.1537,60.2382,60.0787,60.21,201477.0
2022-05-06 11:10:00,64.14,64.33,64.04,64.28,269855.0,60.1913,60.3696,60.0974,60.3226,269855.0
2022-05-06 11:20:00,64.29,64.57,64.26,64.38,228040.0,60.332,60.5948,60.3039,60.4165,228040.0
2022-05-06 11:30:00,64.37,64.41,64.1,64.24,602363.0,60.4071,60.4446,60.1537,60.2851,602363.0
2022-05-06 11:40:00,64.25,64.3,64.13,64.18,83666.0,60.2945,60.3414,60.1819,60.2288,83666.0
2022-05-06 11:50:00,64.19,64.31,64.02,64.05,79036.0,60.2382,60.3508,60.0787,60.1068,79036.0
2022-05-06 12:00:00,64.04,64.48,64.0,64.29,106546.0,60.0974,60.5103,60.0599,60.332,106546.0
2022-05-06 12:10:00,64.28,64.32,64.12,64.17,59927.0,60.3226,60.3602,60.1725,60.2194,59927.0
2022-05-06 12:20:00,64.18,64.37,64.16,64.34,73247.0,60.2288,60.4071,60.21,60.379,73247.0
2022-05-06 12:30:00,64.35,64.46,64.24,64.42,94756.0,60.3883,60.4916,60.2851,60.454,94756.0
2022-05-06 12:40:00,64.41,64.48,64.35,64.41,62372.0,60.4446,60.5103,60.3883,60.4446,62372.0
2022-05-06 12:50:00,64.41,64.64,64.31,64.59,121863.0,60.4446,60.6605,60.3508,60.6136,121863.0
2022-05-06 13:00:00,64.6,64.67,64.51,64.56,88996.0,60.6229,60.6886,60.5385,60.5854,88996.0
2022-05-06 13:10:00,64.56,64.58,64.35,64.39,137872.0,60.5854,60.6042,60.3883,60.4259,137872.0
2022-05-06 13:20:00,64.38,64.48,64.32,64.38,91209.0,60.4165,60.5103,60.3602,60.4165,91209.0
2022-05-06 13:30:00,64.38,64.43,64.22,64.29,80590.0,60.4165,60.4634,60.2663,60.332,80590.0
2022-05-06 13:40:00,64.3,64.35,64.17,64.26,87429.0,60.3414,60.3883,60.2194,60.3039,87429.0
2022-05-06 13:50:00,64.27,64.29,64.07,64.16,85061.0,60.3133,60.332,60.1256,60.21,85061.0
2022-05-06 14:00:00,64.15,64.34,64.05,64.09,250970.0,60.2007,60.379,60.1068,60.1443,250970.0
2022-05-06 14:10:00,64.05,64.22,64.05,64.16,84658.0,60.1068,60.2663,60.1068,60.21,84658.0
2022-05-06 14:20:00,64.16,64.19,64.02,64.07,103580.0,60.21,60.2382,60.0787,60.1256,103580.0
2022-05-06 14:30:00,64.07,64.11,63.97,64.04,86150.0,60.1256,60.1631,60.0317,60.0974,86150.0
2022-05-06 14:40:00,64.05,64.15,63.97,64.13,81383.0,60.1068,60.2007,60.0317,60.1819,81383.0
2022-05-06 14:50:00,64.12,64.28,64.04,64.04,93385.0,60.1725,60.3226,60.0974,60.0974,93385.0
2022-05-06 15:00:00,64.04,64.18,64.0,64.05,103818.0,60.0974,60.2288,60.0599,60.1068,103818.0
2022-05-06 15:10:00,64.06,64.13,63.92,64.04,212342.0,60.1162,60.1819,59.9848,60.0974,212342.0
2022-05-06 15:20:00,64.05,64.11,63.91,64.09,158211.0,60.1068,60.1631,59.9754,60.1443,158211.0
2022-05-06 15:30:00,64.07,64.38,64.06,64.36,252311.0,60.1256,60.4165,60.1162,60.3977,252311.0
2022-05-06 15:40:00,64.36,64.45,64.23,64.37,283788.0,60.3977,60.4822,60.2757,60.4071,283788.0
2022-05-06 15:50:00,64.37,64.43,64.29,64.34,480925.0,60.4071,60.4634,60.332,60.379,480925.0
2022-05-09 09:30:00,63.25,63.44,63.02,63.22,494170.0,59.3561,59.5344,59.1402,59.3279,494170.0
2022-05-09 09:40:00,63.22,63.25,62.92,63.0,247609.0,59.3279,59.3561,59.0464,59.1215,247609.0
2022-05-09 09:50:00,63.0,63.1,62.79,63.0,307789.0,59.1215,59.2153,58.9244,59.1215,307789.0
2022-05-09 10:00:00,63.0,63.08,62.87,63.02,174058.0,59.1215,59.1965,58.9995,59.1402,174058.0
2022-05-09 10:10:00,63.03,63.24,63.03,63.18,166670.0,59.1496,59.3467,59.1496,59.2904,166670.0
2022-05-09 10:20:00,63.18,63.21,63.07,63.08,141849.0,59.2904,59.3185,59.1871,59.1965,141849.0
2022-05-09 10:30:00,63.07,63.11,62.92,63.01,127408.0,59.1871,59.2247,59.0464,59.1308,127408.0
2022-05-09 10:40:00,63.01,63.27,63.01,63.14,154264.0,59.1308,59.3748,59.1308,59.2528,154264.0
2022-05-09 10:50:00,63.14,63.16,62.92,62.98,122576.0,59.2528,59.2716,59.0464,59.1027,122576.0
2022-05-09 11:00:00,62.97,63.0,62.84,62.94,202934.0,59.0933,59.1215,58.9713,59.0651,202934.0
2022-05-09 11:10:00,62.94,63.13,62.93,63.05,137570.0,59.0651,59.2434,59.0558,59.1684,137570.0
2022-05-09 11:20:00,63.05,63.09,62.9,62.93,165573.0,59.1684,59.2059,59.0276,59.0558,165573.0
2022-05-09 11:30:00,62.93,63.15,62.76,63.15,250613.0,59.0558,59.2622,58.8962,59.2622,250613.0
2022-05-09 11:40:00,63.15,63.26,63.11,63.23,71065.0,59.2622,59.3654,59.2247,59.3373,71065.0
2022-05-09 11:50:00,63.24,63.33,63.08,63.13,72808.0,59.3467,59.4311,59.1965,59.2434,72808.0
2022-05-09 12:00:00,63.14,63.43,63.04,63.38,117421.0,59.2528,59.525,59.159,59.4781,117421.0
2022-05-09 12:10:00,63.39,63.52,63.36,63.42,91125.0,59.4874,59.6094,59.4593,59.5156,91125.0
2022-05-09 12:20:00,63.43,63.52,63.37,63.5,67594.0,59.525,59.6094,59.4687,59.5907,67594.0
2022-05-09 12:30:00,63.48,63.58,63.3,63.32,124030.0,59.5719,59.6657,59.403,59.4218,124030.0
2022-05-09 12:40:00,63.31,63.36,63.22,63.26,65516.0,59.4124,59.4593,59.3279,59.3654,65516.0
2022-05-09 12:50:00,63.25,63.26,63.08,63.1,80715.0,59.3561,59.3654,59.1965,59.2153,80715.0
2022-05-09 13:00:00,63.1,63.14,63.03,63.11,101836.0,59.2153,59.2528,59.1496,59.2247,101836.0
2022-05-09 13:10:00,63.1,63.1,62.94,63.01,69623.0,59.2153,59.2153,59.0651,59.1308,69623.0
2022-05-09 13:20:00,63.0,63.02,62.89,62.98,83360.0,59.1215,59.1402,59.0182,59.1027,83360.0
2022-05-09 13:30:00,62.99,63.03,62.73,62.77,106733.0,59.1121,59.1496,58.8681,58.9056,106733.0
2022-05-09 13:40:00,62.76,62.92,62.76,62.78,77366.0,58.8962,59.0464,58.8962,58.915,77366.0
2022-05-09 13:50:00,62.78,62.79,62.57,62.71,109200.0,58.915,58.9244,58.7179,58.8493,109200.0
2022-05-09 14:00:00,62.7,62.76,62.61,62.64,98151.0,58.8399,58.8962,58.7555,58.7836,98151.0
2022-05-09 14:10:00,62.63,62.8,62.59,62.78,138371.0,58.7742,58.9338,58.7367,58.915,138371.0
2022-05-09 14:20:00,62.79,62.79,62.57,62.59,81628.0,58.9244,58.9244,58.7179,58.7367,81628.0
2022-05-09 14:30:00,62.59,62.68,62.5,62.61,100317.0,58.7367,58.8212,58.6522,58.7555,100317.0
2022-05-09 14:40:00,62.6,62.73,62.57,62.62,105582.0,58.7461,58.8681,58.7179,58.7648,105582.0
2022-05-09 14:50:00,62.61,62.82,62.53,62.76,122683.0,58.7555,58.9525,58.6804,58.8962,122683.0
2022-05-09 15:00:00,62.77,62.86,62.7,62.74,116570.0,58.9056,58.9901,58.8399,58.8775,116570.0
2022-05-09 15:10:00,62.73,62.87,62.71,62.75,125640.0,58.8681,58.9995,58.8493,58.8868,125640.0
2022-05-09 15:20:00,62.74,62.74,62.5,62.56,125973.0,58.8775,58.8775,58.6522,58.7085,125973.0
2022-05-09 15:30:00,62.55,62.65,62.46,62.6,147925.0,58.6992,58.793,58.6147,58.7461,147925.0
2022-05-09 15:40:00,62.59,62.64,62.42,62.45,230399.0,58.7367,58.7836,58.5772,58.6053,230399.0
2022-05-09 15:50:00,62.45,62.61,62.34,62.58,565370.0,58.6053,58.7555,58.5021,58.7273,565370.0
2022-05-10 09:30:00,63.01,63.56,62.99,63.47,258370.0,59.1308,59.647,59.1121,59.5625,258370.0
2022-05-10 09:40:00,63.47,63.62,63.35,63.56,255084.0,59.5625,59.7033,59.4499,59.647,255084.0
2022-05-10 09:50:00,63.56,63.86,63.51,63.84,215098.0,59.647,59.9285,59.6001,59.9097,215098.0
2022-05-10 10:00:00,63.82,64.14,63.7,63.98,131665.0,59.891,60.1913,59.7784,60.0411,131665.0
2022-05-10 10:10:00,64.0,64.12,63.94,64.02,130414.0,60.0599,60.1725,60.0036,60.0787,130414.0
2022-05-10 10:20:00,64.02,64.06,63.79,63.91,136298.0,60.0787,60.1162,59.8628,59.9754,136298.0
2022-05-10 10:30:00,63.93,64.04,63.9,63.99,110772.0,59.9942,60.0974,59.966,60.0505,110772.0
2022-05-10 10:40:00,63.96,64.02,63.84,63.87,125159.0,60.0224,60.0787,59.9097,59.9379,125159.0
2022-05-10 10:50:00,63.87,63.98,63.78,63.8,119645.0,59.9379,60.0411,59.8534,59.8722,119645.0
2022-05-10 11:00:00,63.8,63.93,63.7,63.73,144366.0,59.8722,59.9942,59.7784,59.8065,144366.0
2022-05-10 11:10:00,63.72,63.81,63.55,63.63,119421.0,59.7971,59.8816,59.6376,59.7127,119421.0
2022-05-10 11:20:00,63.63,63.8,63.54,63.65,133387.0,59.7127,59.8722,59.6282,59.7314,133387.0
2022-05-10 11:30:00,63.65,63.68,63.43,63.66,126595.0,59.7314,59.7596,59.525,59.7408,126595.0
2022-05-10 11:40:00,63.65,63.68,63.51,63.53,55134.0,59.7314,59.7596,59.6001,59.6188,55134.0
2022-05-10 11:50:00,63.52,63.6,63.44,63.53,52001.0,59.6094,59.6845,59.5344,59.6188,52001.0
2022-05-10 12:00:00,63.54,63.61,63.39,63.4,63251.0,59.6282,59.6939,59.4874,59.4968,63251.0
2022-05-10 12:10:00,63.4,63.57,63.37,63.48,61807.0,59.4968,59.6564,59.4687,59.5719,61807.0
2022-05-10 12:20:00,63.47,63.5,63.39,63.43,58990.0,59.5625,59.5907,59.4874,59.525,58990.0
2022-05-10 12:30:00,63.42,63.47,63.28,63.37,73486.0,59.5156,59.5625,59.3842,59.4687,73486.0
2022-05-10 12:40:00,63.34,63.6,63.33,63.54,54712.0,59.4405,59.6845,59.4311,59.6282,54712.0
2022-05-10 12:50:00,63.52,63.53,63.38,63.49,37502.0,59.6094,59.6188,59.4781,59.5813,37502.0
2022-05-10 13:00:00,63.49,63.75,63.47,63.7,90179.0,59.5813,59.8253,59.5625,59.7784,90179.0
2022-05-10 13:10:00,63.7,63.7,63.42,63.45,57405.0,59.7784,59.7784,59.5156,59.5437,57405.0
2022-05-10 13:20:00,63.47,63.52,63.35,63.5,59343.0,59.5625,59.6094,59.4499,59.5907,59343.0
2022-05-10 13:30:00,63.52,63.72,63.51,63.69,82234.0,59.6094,59.7971,59.6001,59.769,82234.0
2022-05-10 13:40:00,63.7,63.82,63.68,63.78,126775.0,59.7784,59.891,59.7596,59.8534,126775.0
2022-05-10 13:50:00,63.79,63.85,63.71,63.79,91449.0,59.8628,59.9191,59.7877,59.8628,91449.0
2022-05-10 14:00:00,63.78,63.8,63.71,63.74,88843.0,59.8534,59.8722,59.7877,59.8159,88843.0
2022-05-10 14:10:00,63.73,63.83,63.59,63.72,88883.0,59.8065,59.9004,59.6751,59.7971,88883.0
2022-05-10 14:20:00,63.72,63.74,63.56,63.61,68488.0,59.7971,59.8159,59.647,59.6939,68488.0
2022-05-10 14:30:00,63.62,63.71,63.58,63.69,75059.0,59.7033,59.7877,59.6657,59.769,75059.0
2022-05-10 14:40:00,63.68,63.84,63.61,63.75,89395.0,59.7596,59.9097,59.6939,59.8253,89395.0
2022-05-10 14:50:00,63.74,63.81,63.66,63.73,78580.0,59.8159,59.8816,59.7408,59.8065,78580.0
2022-05-10 15:00:00,63.75,63.79,63.64,63.64,98138.0,59.8253,59.8628,59.7221,59.7221,98138.0
2022-05-10 15:10:00,63.63,63.76,63.62,63.73,97835.0,59.7127,59.8347,59.7033,59.8065,97835.0
2022-05-10 15:20:00,63.74,63.81,63.59,63.65,153104.0,59.8159,59.8816,59.6751,59.7314,153104.0
2022-05-10 15:30:00,63.65,63.66,63.55,63.61,100925.0,59.7314,59.7408,59.6376,59.6939,100925.0
2022-05-10 15:40:00,63.6,63.73,63.55,63.68,181092.0,59.6845,59.8065,59.6376,59.7596,181092.0
2022-05-10 15:50:00,63.69,63.71,63.59,63.64,393266.0,59.769,59.7877,59.6751,59.7221,393266.0
2022-05-11 09:30:00,61.87,62.71,61.78,62.61,545505.0,58.061,58.8493,57.9766,58.7555,545505.0
2022-05-11 09:40:00,62.6,62.8,62.39,62.62,503971.0,58.7461,58.9338,58.549,58.7648,503971.0
2022-05-11 09:50:00,62.61,62.7,62.31,62.53,197440.0,58.7555,58.8399,58.4739,58.6804,197440.0
2022-05-11 10:00:00,62.52,62.69,62.37,62.42,139622.0,58.671,58.8305,58.5302,58.5772,139622.0
2022-05-11 10:10:00,62.42,62.48,62.24,62.41,220829.0,58.5772,58.6335,58.4082,58.5678,220829.0
2022-05-11 10:20:00,62.42,62.53,62.29,62.37,366192.0,58.5772,58.6804,58.4552,58.5302,366192.0
2022-05-11 10:30:00,62.36,62.49,62.25,62.4,291529.0,58.5209,58.6428,58.4176,58.5584,291529.0
2022-05-11 10:40:00,62.4,62.56,62.39,62.54,287389.0,58.5584,58.7085,58.549,58.6898,287389.0
2022-05-11 10:50:00,62.53,62.54,62.21,62.27,351744.0,58.6804,58.6898,58.3801,58.4364,351744.0
2022-05-11 11:00:00,62.28,62.42,62.19,62.27,247410.0,58.4458,58.5772,58.3613,58.4364,247410.0
2022-05-11 11:10:00,62.28,62.35,62.2,62.33,291862.0,58.4458,58.5115,58.3707,58.4927,291862.0
2022-05-11 11:20:00,62.33,62.34,62.15,62.24,274707.0,58.4927,58.5021,58.3238,58.4082,274707.0
2022-05-11 11:30:00,62.26,62.71,62.19,62.7,215039.0,58.427,58.8493,58.3613,58.8399,215039.0
2022-05-11 11:40:00,62.68,62.7,62.42,62.51,131743.0,58.8212,58.8399,58.5772,58.6616,131743.0
2022-05-11 11:50:00,62.51,62.54,62.36,62.51,96118.0,58.6616,58.6898,58.5209,58.6616,96118.0
2022-05-11 12:00:00,62.5,62.53,62.4,62.46,87436.0,58.6522,58.6804,58.5584,58.6147,87436.0
2022-05-11 12:10:00,62.45,62.51,62.35,62.36,57838.0,58.6053,58.6616,58.5115,58.5209,57838.0
2022-05-11 12:20:00,62.36,62.5,62.18,62.19,83029.0,58.5209,58.6522,58.3519,58.3613,83029.0
2022-05-11 12:30:00,62.16,62.29,62.1,62.24,86743.0,58.3332,58.4552,58.2769,58.4082,86743.0
2022-05-11 12:40:00,62.22,62.28,62.04,62.13,88525.0,58.3895,58.4458,58.2206,58.305,88525.0
2022-05-11 12:50:00,62.13,62.13,61.87,61.89,61626.0,58.305,58.305,58.061,58.0798,61626.0
2022-05-11 13:00:00,61.88,61.89,61.68,61.75,134509.0,58.0704,58.0798,57.8827,57.9484,134509.0
2022-05-11 13:10:00,61.76,61.87,61.76,61.77,77613.0,57.9578,58.061,57.9578,57.9672,77613.0
2022-05-11 13:20:00,61.77,61.79,61.63,61.68,95686.0,57.9672,57.9859,57.8358,57.8827,95686.0
2022-05-11 13:30:00,61.67,61.72,61.59,61.62,80717.0,57.8733,57.9203,57.7983,57.8264,80717.0
2022-05-11 13:40:00,61.62,61.65,61.47,61.54,72484.0,57.8264,57.8546,57.6856,57.7513,72484.0
2022-05-11 13:50:00,61.53,61.59,61.43,61.47,70944.0,57.742,57.7983,57.6481,57.6856,70944.0
2022-05-11 14:00:00,61.48,61.67,61.48,61.6,82860.0,57.695,57.8733,57.695,57.8076,82860.0
2022-05-11 14:10:00,61.61,61.77,61.56,61.75,108932.0,57.817,57.9672,57.7701,57.9484,108932.0
2022-05-11 14:20:00,61.75,61.84,61.63,61.65,96247.0,57.9484,58.0329,57.8358,57.8546,96247.0
2022-05-11 14:30:00,61.66,61.73,61.52,61.68,147151.0,57.8639,57.9296,57.7326,57.8827,147151.0
2022-05-11 14:40:00,61.66,61.82,61.6,61.66,137665.0,57.8639,58.0141,57.8076,57.8639,137665.0
2022-05-11 14:50:00,61.68,61.71,61.5,61.54,126238.0,57.8827,57.9109,57.7138,57.7513,126238.0
2022-05-11 15:00:00,61.54,61.56,61.41,61.55,177600.0,57.7513,57.7701,57.6293,57.7607,177600.0
2022-05-11 15:10:00,61.55,61.63,61.44,61.59,192216.0,57.7607,57.8358,57.6575,57.7983,192216.0
2022-05-11 15:20:00,61.59,61.69,61.55,61.65,162471.0,57.7983,57.8921,57.7607,57.8546,162471.0
2022-05-11 15:30:00,61.66,61.7,61.41,61.43,223581.0,57.8639,57.9015,57.6293,57.6481,223581.0
2022-05-11 15:40:00,61.43,61.54,61.37,61.43,320951.0,57.6481,57.7513,57.5918,57.6481,320951.0
2022-05-11 15:50:00,61.43,61.47,61.32,61.44,561934.0,57.6481,57.6856,57.5449,57.6575,561934.0
2022-05-12 09:30:00,60.51,60.91,60.45,60.66,502485.0,56.7847,57.1601,56.7284,56.9255,502485.0
2022-05-12 09:40:00,60.66,60.84,60.57,60.63,569353.0,56.9255,57.0944,56.8411,56.8974,569353.0
2022-05-12 09:50:00,60.63,60.73,60.34,60.41,445137.0,56.8974,56.9912,56.6252,56.6909,445137.0
2022-05-12 10:00:00,60.41,60.85,60.36,60.79,192478.0,56.6909,57.1038,56.644,57.0475,192478.0
2022-05-12 10:10:00,60.79,60.87,60.7,60.76,303228.0,57.0475,57.1226,56.963,57.0194,303228.0
2022-05-12 10:20:00,60.76,60.95,60.67,60.71,255831.0,57.0194,57.1977,56.9349,56.9724,255831.0
2022-05-12 10:30:00,60.71,61.12,60.56,61.12,232188.0,56.9724,57.3572,56.8317,57.3572,232188.0
2022-05-12 10:40:00,61.13,61.23,61.0,61.21,278070.0,57.3666,57.4604,57.2446,57.4417,278070.0
2022-05-12 10:50:00,61.21,61.45,61.2,61.35,207271.0,57.4417,57.6669,57.4323,57.573,207271.0
2022-05-12 11:00:00,61.35,61.6,61.22,61.57,124196.0,57.573,57.8076,57.451,57.7795,124196.0
2022-05-12 11:10:00,61.59,61.59,61.37,61.43,122993.0,57.7983,57.7983,57.5918,57.6481,122993.0
2022-05-12 11:20:00,61.44,61.47,61.32,61.32,199401.0,57.6575,57.6856,57.5449,57.5449,199401.0
2022-05-12 11:30:00,61.31,61.38,61.18,61.34,232014.0,57.5355,57.6012,57.4135,57.5636,232014.0
2022-05-12 11:40:00,61.35,61.39,61.25,61.29,71026.0,57.573,57.6106,57.4792,57.5167,71026.0
2022-05-12 11:50:00,61.28,61.29,61.14,61.18,83242.0,57.5073,57.5167,57.376,57.4135,83242.0
2022-05-12 12:00:00,61.18,61.3,61.12,61.28,67117.0,57.4135,57.5261,57.3572,57.5073,67117.0
2022-05-12 12:10:00,61.28,61.39,61.19,61.35,87539.0,57.5073,57.6106,57.4229,57.573,87539.0
2022-05-12 12:20:00,61.36,61.52,61.32,61.49,70859.0,57.5824,57.7326,57.5449,57.7044,70859.0
2022-05-12 12:30:00,61.49,61.57,61.48,61.51,57835.0,57.7044,57.7795,57.695,57.7232,57835.0
2022-05-12 12:40:00,61.52,61.63,61.4,61.5,67979.0,57.7326,57.8358,57.62,57.7138,67979.0
2022-05-12 12:50:00,61.51,61.61,61.45,61.47,94561.0,57.7232,57.817,57.6669,57.6856,94561.0
2022-05-12 13:00:00,61.47,61.57,61.35,61.43,108876.0,57.6856,57.7795,57.573,57.6481,108876.0
2022-05-12 13:10:00,61.42,61.54,61.41,61.45,69802.0,57.6387,57.7513,57.6293,57.6669,69802.0
2022-05-12 13:20:00,61.45,61.51,61.35,61.41,57892.0,57.6669,57.7232,57.573,57.6293,57892.0
2022-05-12 13:30:00,61.41,61.45,61.24,61.25,64849.0,57.6293,57.6669,57.4698,57.4792,64849.0
2022-05-12 13:40:00,61.25,61.28,61.14,61.14,65962.0,57.4792,57.5073,57.376,57.376,65962.0
2022-05-12 13:50:00,61.14,61.31,61.14,61.24,73528.0,57.376,57.5355,57.376,57.4698,73528.0
2022-05-12 14:00:00,61.24,61.37,61.15,61.16,96032.0,57.4698,57.5918,57.3853,57.3947,96032.0
2022-05-12 14:10:00,61.15,61.3,61.13,61.29,79140.0,57.3853,57.5261,57.3666,57.5167,79140.0
2022-05-12 14:20:00,61.28,61.33,61.23,61.26,87166.0,57.5073,57.5543,57.4604,57.4886,87166.0
2022-05-12 14:30:00,61.27,61.27,61.04,61.08,76117.0,57.498,57.498,57.2821,57.3197,76117.0
2022-05-12 14:40:00,61.08,61.15,61.03,61.03,80420.0,57.3197,57.3853,57.2727,57.2727,80420.0
2022-05-12 14:50:00,61.02,61.13,60.99,61.04,74706.0,57.2633,57.3666,57.2352,57.2821,74706.0
2022-05-12 15:00:00,61.04,61.15,61.0,61.1,109055.0,57.2821,57.3853,57.2446,57.3384,109055.0
2022-05-12 15:10:00,61.1,61.25,61.01,61.21,123430.0,57.3384,57.4792,57.254,57.4417,123430.0
2022-05-12 15:20:00,61.22,61.36,61.1,61.13,222352.0,57.451,57.5824,57.3384,57.3666,222352.0
2022-05-12 15:30:00,61.12,61.25,61.1,61.22,221025.0,57.3572,57.4792,57.3384,57.451,221025.0
2022-05-12 15:40:00,61.22,61.31,61.16,61.21,289825.0,57.451,57.5355,57.3947,57.4417,289825.0
2022-05-12 15:50:00,61.2,61.48,61.2,61.45,574627.0,57.4323,57.695,57.4323,57.6669,574627.0
2022-05-13 09:30:00,62.52,62.66,62.42,62.46,364011.0,58.671,58.8024,58.5772,58.6147,364011.0
2022-05-13 09:40:00,62.47,62.55,62.31,62.46,176445.0,58.6241,58.6992,58.4739,58.6147,176445.0
2022-05-13 09:50:00,62.42,62.62,62.4,62.58,97649.0,58.5772,58.7648,58.5584,58.7273,97649.0
2022-05-13 10:00:00,62.58,62.88,62.58,62.67,185221.0,58.7273,59.0088,58.7273,58.8118,185221.0
2022-05-13 10:10:00,62.68,62.93,62.65,62.82,203304.0,58.8212,59.0558,58.793,58.9525,203304.0
2022-05-13 10:20:00,62.83,62.99,62.82,62.92,96837.0,58.9619,59.1121,58.9525,59.0464,96837.0
2022-05-13 10:30:00,62.93,62.96,62.82,62.83,147724.0,59.0558,59.0839,58.9525,58.9619,147724.0
2022-05-13 10:40:00,62.83,62.9,62.71,62.87,138057.0,58.9619,59.0276,58.8493,58.9995,138057.0
2022-05-13 10:50:00,62.87,63.01,62.84,62.98,75574.0,58.9995,59.1308,58.9713,59.1027,75574.0
2022-05-13 11:00:00,62.98,63.1,62.97,63.0,86919.0,59.1027,59.2153,59.0933,59.1215,86919.0
2022-05-13 11:10:00,62.99,63.04,62.85,62.87,118926.0,59.1121,59.159,58.9807,58.9995,118926.0
2022-05-13 11:20:00,62.87,63.12,62.86,63.12,96522.0,58.9995,59.2341,58.9901,59.2341,96522.0
2022-05-13 11:30:00,63.12,63.26,63.06,63.23,216763.0,59.2341,59.3654,59.1778,59.3373,216763.0
2022-05-13 11:40:00,63.22,63.25,63.15,63.17,113182.0,59.3279,59.3561,59.2622,59.281,113182.0
2022-05-13 11:50:00,63.17,63.23,63.12,63.13,82530.0,59.281,59.3373,59.2341,59.2434,82530.0
2022-05-13 12:00:00,63.12,63.21,63.08,63.2,95533.0,59.2341,59.3185,59.1965,59.3091,95533.0
2022-05-13 12:10:00,63.21,63.25,63.17,63.18,39764.0,59.3185,59.3561,59.281,59.2904,39764.0
2022-05-13 12:20:00,63.18,63.23,63.17,63.23,97730.0,59.2904,59.3373,59.281,59.3373,97730.0
2022-05-13 12:30:00,63.22,63.26,63.14,63.16,88824.0,59.3279,59.3654,59.2528,59.2716,88824.0
2022-05-13 12:40:00,63.16,63.22,63.14,63.14,41513.0,59.2716,59.3279,59.2528,59.2528,41513.0
2022-05-13 12:50:00,63.14,63.19,63.04,63.18,73956.0,59.2528,59.2998,59.159,59.2904,73956.0
2022-05-13 13:00:00,63.19,63.24,63.17,63.18,52219.0,59.2998,59.3467,59.281,59.2904,52219.0
2022-05-13 13:10:00,63.19,63.24,63.11,63.12,57408.0,59.2998,59.3467,59.2247,59.2341,57408.0
2022-05-13 13:20:00,63.13,63.18,63.08,63.1,40363.0,59.2434,59.2904,59.1965,59.2153,40363.0
2022-05-13 13:30:00,63.11,63.16,63.07,63.14,43787.0,59.2247,59.2716,59.1871,59.2528,43787.0
2022-05-13 13:40:00,63.14,63.15,62.98,63.09,54954.0,59.2528,59.2622,59.1027,59.2059,54954.0
2022-05-13 13:50:00,63.09,63.14,63.04,63.05,89428.0,59.2059,59.2528,59.159,59.1684,89428.0
2022-05-13 14:00:00,63.05,63.05,62.79,62.97,170902.0,59.1684,59.1684,58.9244,59.0933,170902.0
2022-05-13 14:10:00,62.97,63.01,62.91,63.0,51699.0,59.0933,59.1308,59.037,59.1215,51699.0
2022-05-13 14:20:00,63.01,63.01,62.9,62.96,65231.0,59.1308,59.1308,59.0276,59.0839,65231.0
2022-05-13 14:30:00,62.97,63.04,62.87,62.93,86734.0,59.0933,59.159,58.9995,59.0558,86734.0
2022-05-13 14:40:00,62.93,63.01,62.9,63.0,81648.0,59.0558,59.1308,59.0276,59.1215,81648.0
2022-05-13 14:50:00,63.0,63.2,62.99,63.17,94436.0,59.1215,59.3091,59.1121,59.281,94436.0
2022-05-13 15:00:00,63.18,63.2,63.12,63.2,48436.0,59.2904,59.3091,59.2341,59.3091,48436.0
2022-05-13 15:10:00,63.2,63.24,63.15,63.21,75305.0,59.3091,59.3467,59.2622,59.3185,75305.0
2022-05-13 15:20:00,63.21,63.26,63.16,63.25,59638.0,59.3185,59.3654,59.2716,59.3561,59638.0
2022-05-13 15:30:00,63.25,63.28,63.08,63.14,219906.0,59.3561,59.3842,59.1965,59.2528,219906.0
2022-05-13 15:40:00,63.15,63.31,63.13,63.22,216252.0,59.2622,59.4124,59.2434,59.3279,216252.0
2022-05-13 15:50:00,63.23,63.26,63.09,63.15,325126.0,59.3373,59.3654,59.2059,59.2622,325126.0
2022-05-16 09:30:00,63.35,63.93,63.35,63.85,270467.0,59.4499,59.9942,59.4499,59.9191,270467.0
2022-05-16 09:40:00,63.84,63.99,63.74,63.77,193688.0,59.9097,60.0505,59.8159,59.844,193688.0
2022-05-16 09:50:00,63.78,63.87,63.72,63.78,197280.0,59.8534,59.9379,59.7971,59.8534,197280.0
2022-05-16 10:00:00,63.78,64.0,63.64,64.0,111258.0,59.8534,60.0599,59.7221,60.0599,111258.0
2022-05-16 10:10:00,64.0,64.19,63.98,64.1,118538.0,60.0599,60.2382,60.0411,60.1537,118538.0
2022-05-16 10:20:00,64.09,64.24,64.07,64.17,103665.0,60.1443,60.2851,60.1256,60.2194,103665.0
2022-05-16 10:30:00,64.17,64.19,64.01,64.06,290166.0,60.2194,60.2382,60.0693,60.1162,290166.0
2022-05-16 10:40:00,64.06,64.17,63.9,63.91,183910.0,60.1162,60.2194,59.966,59.9754,183910.0
2022-05-16 10:50:00,63.9,64.06,63.89,64.02,77835.0,59.966,60.1162,59.9567,60.0787,77835.0
2022-05-16 11:00:00,64.02,64.07,63.93,64.01,133018.0,60.0787,60.1256,59.9942,60.0693,133018.0
2022-05-16 11:10:00,64.0,64.13,63.98,64.12,61941.0,60.0599,60.1819,60.0411,60.1725,61941.0
2022-05-16 11:20:00,64.11,64.16,64.06,64.07,81836.0,60.1631,60.21,60.1162,60.1256,81836.0
2022-05-16 11:30:00,64.08,64.6,64.02,64.36,617043.0,60.135,60.6229,60.0787,60.3977,617043.0
2022-05-16 11:40:00,64.35,64.47,64.3,64.44,82832.0,60.3883,60.501,60.3414,60.4728,82832.0
2022-05-16 11:50:00,64.45,64.51,64.4,64.48,44771.0,60.4822,60.5385,60.4353,60.5103,44771.0
2022-05-16 12:00:00,64.48,64.53,64.33,64.41,47461.0,60.5103,60.5573,60.3696,60.4446,47461.0
2022-05-16 12:10:00,64.4,64.44,64.22,64.26,51391.0,60.4353,60.4728,60.2663,60.3039,51391.0
2022-05-16 12:20:00,64.26,64.37,64.25,64.36,43409.0,60.3039,60.4071,60.2945,60.3977,43409.0
2022-05-16 12:30:00,64.34,64.41,64.29,64.3,47530.0,60.379,60.4446,60.332,60.3414,47530.0
2022-05-16 12:40:00,64.3,64.33,64.23,64.27,47910.0,60.3414,60.3696,60.2757,60.3133,47910.0
2022-05-16 12:50:00,64.27,64.29,64.16,64.25,59967.0,60.3133,60.332,60.21,60.2945,59967.0
2022-05-16 13:00:00,64.24,64.35,64.24,64.33,63674.0,60.2851,60.3883,60.2851,60.3696,63674.0
2022-05-16 13:10:00,64.32,64.38,64.19,64.19,145089.0,60.3602,60.4165,60.2382,60.2382,145089.0
2022-05-16 13:20:00,64.19,64.35,64.18,64.35,96999.0,60.2382,60.3883,60.2288,60.3883,96999.0
2022-05-16 13:30:00,64.34,64.44,64.34,64.39,61259.0,60.379,60.4728,60.379,60.4259,61259.0
2022-05-16 13:40:00,64.39,64.52,64.39,64.51,53660.0,60.4259,60.5479,60.4259,60.5385,53660.0
2022-05-16 13:50:00,64.51,64.54,64.4,64.42,44049.0,60.5385,60.5666,60.4353,60.454,44049.0
2022-05-16 14:00:00,64.43,64.68,64.42,64.67,64819.0,60.4634,60.698,60.454,60.6886,64819.0
2022-05-16 14:10:00,64.67,64.68,64.57,64.61,62660.0,60.6886,60.698,60.5948,60.6323,62660.0
2022-05-16 14:20:00,64.62,64.74,64.61,64.73,84046.0,60.6417,60.7543,60.6323,60.7449,84046.0
2022-05-16 14:30:00,64.73,64.8,64.71,64.73,50858.0,60.7449,60.8106,60.7262,60.7449,50858.0
2022-05-16 14:40:00,64.76,64.77,64.65,64.67,51252.0,60.7731,60.7825,60.6699,60.6886,51252.0
2022-05-16 14:50:00,64.67,64.75,64.65,64.72,40107.0,60.6886,60.7637,60.6699,60.7356,40107.0
2022-05-16 15:00:00,64.72,64.79,64.7,64.73,48190.0,60.7356,60.8013,60.7168,60.7449,48190.0
2022-05-16 15:10:00,64.73,64.73,64.57,64.63,80931.0,60.7449,60.7449,60.5948,60.6511,80931.0
2022-05-16 15:20:00,64.62,64.63,64.55,64.58,90313.0,60.6417,60.6511,60.576,60.6042,90313.0
2022-05-16 15:30:00,64.58,64.63,64.5,64.55,137733.0,60.6042,60.6511,60.5291,60.576,137733.0
2022-05-16 15:40:00,64.55,64.58,64.45,64.48,173247.0,60.576,60.6042,60.4822,60.5103,173247.0
2022-05-16 15:50:00,64.48,64.55,64.39,64.5,467545.0,60.5103,60.576,60.4259,60.5291,467545.0
2022-05-17 09:30:00,65.54,65.59,65.21,65.34,497737.0,61.5051,61.552,61.1954,61.3174,497737.0
2022-05-17 09:40:00,65.34,65.58,65.29,65.38,275723.0,61.3174,61.5426,61.2705,61.3549,275723.0
2022-05-17 09:50:00,65.38,65.43,65.32,65.42,191528.0,61.3549,61.4019,61.2986,61.3925,191528.0
2022-05-17 10:00:00,65.43,65.51,65.35,65.51,164765.0,61.4019,61.4769,61.3268,61.4769,164765.0
2022-05-17 10:10:00,65.51,65.62,65.49,65.62,193196.0,61.4769,61.5802,61.4582,61.5802,193196.0
2022-05-17 10:20:00,65.61,65.65,65.49,65.51,178516.0,61.5708,61.6083,61.4582,61.4769,178516.0
2022-05-17 10:30:00,65.51,65.66,65.51,65.56,124493.0,61.4769,61.6177,61.4769,61.5238,124493.0
2022-05-17 10:40:00,65.56,65.57,65.33,65.38,138180.0,61.5238,61.5332,61.308,61.3549,138180.0
2022-05-17 10:50:00,65.37,65.46,65.31,65.46,141697.0,61.3455,61.43,61.2892,61.43,141697.0
2022-05-17 11:00:00,65.46,65.6,65.41,65.59,129572.0,61.43,61.5614,61.3831,61.552,129572.0
2022-05-17 11:10:00,65.59,65.65,65.5,65.51,117873.0,61.552,61.6083,61.4675,61.4769,117873.0
2022-05-17 11:20:00,65.5,65.69,65.48,65.66,97812.0,61.4675,61.6458,61.4488,61.6177,97812.0
2022-05-17 11:30:00,65.66,65.82,65.56,65.56,126941.0,61.6177,61.7678,61.5238,61.5238,126941.0
2022-05-17 11:40:00,65.55,65.65,65.5,65.52,116793.0,61.5145,61.6083,61.4675,61.4863,116793.0
2022-05-17 11:50:00,65.51,65.61,65.49,65.58,43741.0,61.4769,61.5708,61.4582,61.5426,43741.0
2022-05-17 12:00:00,65.59,65.62,65.49,65.55,63391.0,61.552,61.5802,61.4582,61.5145,63391.0
2022-05-17 12:10:00,65.54,65.61,65.5,65.56,60974.0,61.5051,61.5708,61.4675,61.5238,60974.0
2022-05-17 12:20:00,65.56,65.64,65.55,65.63,85183.0,61.5238,61.5989,61.5145,61.5895,85183.0
2022-05-17 12:30:00,65.63,65.7,65.59,65.64,66073.0,61.5895,61.6552,61.552,61.5989,66073.0
2022-05-17 12:40:00,65.65,65.74,65.64,65.69,45227.0,61.6083,61.6928,61.5989,61.6458,45227.0
2022-05-17 12:50:00,65.69,65.69,65.59,65.63,50062.0,61.6458,61.6458,61.552,61.5895,50062.0
2022-05-17 13:00:00,65.63,65.71,65.58,65.69,57005.0,61.5895,61.6646,61.5426,61.6458,57005.0
2022-05-17 13:10:00,65.68,65.79,65.66,65.78,50142.0,61.6365,61.7397,61.6177,61.7303,50142.0
2022-05-17 13:20:00,65.78,65.79,65.6,65.6,50422.0,61.7303,61.7397,61.5614,61.5614,50422.0
2022-05-17 13:30:00,65.61,65.65,65.55,65.61,65499.0,61.5708,61.6083,61.5145,61.5708,65499.0
2022-05-17 13:40:00,65.62,65.63,65.56,65.62,55919.0,61.5802,61.5895,61.5238,61.5802,55919.0
2022-05-17 13:50:00,65.61,65.65,65.53,65.53,62471.0,61.5708,61.6083,61.4957,61.4957,62471.0
2022-05-17 14:00:00,65.54,65.67,65.47,65.63,194960.0,61.5051,61.6271,61.4394,61.5895,194960.0
2022-05-17 14:10:00,65.63,65.63,65.39,65.42,161149.0,61.5895,61.5895,61.3643,61.3925,161149.0
2022-05-17 14:20:00,65.41,65.41,65.19,65.32,81767.0,61.3831,61.3831,61.1766,61.2986,81767.0
2022-05-17 14:30:00,65.31,65.38,65.22,65.38,89935.0,61.2892,61.3549,61.2048,61.3549,89935.0
2022-05-17 14:40:00,65.37,65.66,65.37,65.66,99862.0,61.3455,61.6177,61.3455,61.6177,99862.0
2022-05-17 14:50:00,65.66,65.67,65.56,65.62,63708.0,61.6177,61.6271,61.5238,61.5802,63708.0
2022-05-17 15:00:00,65.62,65.78,65.6,65.76,163965.0,61.5802,61.7303,61.5614,61.7115,163965.0
2022-05-17 15:10:00,65.76,65.76,65.66,65.73,85862.0,61.7115,61.7115,61.6177,61.6834,85862.0
2022-05-17 15:20:00,65.73,65.74,65.65,65.69,78384.0,61.6834,61.6928,61.6083,61.6458,78384.0
2022-05-17 15:30:00,65.68,65.71,65.62,65.63,118630.0,61.6365,61.6646,61.5802,61.5895,118630.0
2022-05-17 15:40:00,65.63,65.69,65.55,65.61,163413.0,61.5895,61.6458,61.5145,61.5708,163413.0
2022-05-17 15:50:00,65.61,65.67,65.56,65.66,464948.0,61.5708,61.6271,61.5238,61.6177,464948.0
2022-05-18 09:30:00,64.22,64.54,64.21,64.45,465734.0,60.2663,60.5666,60.257,60.4822,465734.0
2022-05-18 09:40:00,64.45,64.51,64.25,64.29,129864.0,60.4822,60.5385,60.2945,60.332,129864.0
2022-05-18 09:50:00,64.31,64.32,63.98,64.04,132905.0,60.3508,60.3602,60.0411,60.0974,132905.0
2022-05-18 10:00:00,64.03,64.18,64.0,64.02,113418.0,60.088,60.2288,60.0599,60.0787,113418.0
2022-05-18 10:10:00,64.02,64.14,63.97,64.03,110820.0,60.0787,60.1913,60.0317,60.088,110820.0
2022-05-18 10:20:00,64.02,64.07,63.9,63.94,140521.0,60.0787,60.1256,59.966,60.0036,140521.0
2022-05-18 10:30:00,63.93,63.96,63.71,63.81,161884.0,59.9942,60.0224,59.7877,59.8816,161884.0
2022-05-18 10:40:00,63.8,63.9,63.76,63.77,129533.0,59.8722,59.966,59.8347,59.844,129533.0
2022-05-18 10:50:00,63.77,63.91,63.73,63.8,125826.0,59.844,59.9754,59.8065,59.8722,125826.0
2022-05-18 11:00:00,63.8,63.81,63.69,63.7,90968.0,59.8722,59.8816,59.769,59.7784,90968.0
2022-05-18 11:10:00,63.69,63.74,63.61,63.71,77236.0,59.769,59.8159,59.6939,59.7877,77236.0
2022-05-18 11:20:00,63.7,63.71,63.6,63.63,73950.0,59.7784,59.7877,59.6845,59.7127,73950.0
2022-05-18 11:30:00,63.61,63.78,63.54,63.75,120658.0,59.6939,59.8534,59.6282,59.8253,120658.0
2022-05-18 11:40:00,63.74,63.85,63.72,63.8,51790.0,59.8159,59.9191,59.7971,59.8722,51790.0
2022-05-18 11:50:00,63.8,63.87,63.75,63.78,83650.0,59.8722,59.9379,59.8253,59.8534,83650.0
2022-05-18 12:00:00,63.77,63.79,63.6,63.63,84223.0,59.844,59.8628,59.6845,59.7127,84223.0
2022-05-18 12:10:00,63.63,63.82,63.6,63.8,73257.0,59.7127,59.891,59.6845,59.8722,73257.0
2022-05-18 12:20:00,63.81,64.0,63.8,63.99,132391.0,59.8816,60.0599,59.8722,60.0505,132391.0
2022-05-18 12:30:00,64.0,64.13,63.95,64.1,152234.0,60.0599,60.1819,60.013,60.1537,152234.0
2022-05-18 12:40:00,64.11,64.29,64.08,64.28,138871.0,60.1631,60.332,60.135,60.3226,138871.0
2022-05-18 12:50:00,64.28,64.34,64.25,64.33,163600.0,60.3226,60.379,60.2945,60.3696,163600.0
2022-05-18 13:00:00,64.33,64.33,64.05,64.06,146262.0,60.3696,60.3696,60.1068,60.1162,146262.0
2022-05-18 13:10:00,64.06,64.07,63.97,64.0,128751.0,60.1162,60.1256,60.0317,60.0599,128751.0
2022-05-18 13:20:00,64.01,64.08,64.0,64.08,110416.0,60.0693,60.135,60.0599,60.135,110416.0
2022-05-18 13:30:00,64.08,64.09,63.9,63.92,143227.0,60.135,60.1443,59.966,59.9848,143227.0
2022-05-18 13:40:00,63.91,63.92,63.82,63.83,101809.0,59.9754,59.9848,59.891,59.9004,101809.0
2022-05-18 13:50:00,63.83,63.85,63.78,63.81,111007.0,59.9004,59.9191,59.8534,59.8816,111007.0
2022-05-18 14:00:00,63.82,63.93,63.8,63.85,184573.0,59.891,59.9942,59.8722,59.9191,184573.0
2022-05-18 14:10:00,63.85,63.89,63.75,63.88,147246.0,59.9191,59.9567,59.8253,59.9473,147246.0
2022-05-18 14:20:00,63.88,64.02,63.84,64.01,153345.0,59.9473,60.0787,59.9097,60.0693,153345.0
2022-05-18 14:30:00,64.01,64.01,63.69,63.7,196208.0,60.0693,60.0693,59.769,59.7784,196208.0
2022-05-18 14:40:00,63.71,63.75,63.56,63.65,203724.0,59.7877,59.8253,59.647,59.7314,203724.0
2022-05-18 14:50:00,63.65,63.7,63.54,63.54,161391.0,59.7314,59.7784,59.6282,59.6282,161391.0
2022-05-18 15:00:00,63.53,63.62,63.51,63.54,186532.0,59.6188,59.7033,59.6001,59.6282,186532.0
2022-05-18 15:10:00,63.54,63.59,63.46,63.49,218613.0,59.6282,59.6751,59.5531,59.5813,218613.0
2022-05-18 15:20:00,63.49,63.53,63.28,63.33,195691.0,59.5813,59.6188,59.3842,59.4311,195691.0
2022-05-18 15:30:00,63.32,63.53,63.28,63.47,299370.0,59.4218,59.6188,59.3842,59.5625,299370.0
2022-05-18 15:40:00,63.48,63.5,63.29,63.32,362632.0,59.5719,59.5907,59.3936,59.4218,362632.0
2022-05-18 15:50:00,63.32,63.39,63.2,63.31,936313.0,59.4218,59.4874,59.3091,59.4124,936313.0
2022-05-19 09:30:00,63.33,63.64,63.25,63.63,354041.0,59.4311,59.7221,59.3561,59.7127,354041.0
2022-05-19 09:40:00,63.64,63.74,63.49,63.55,257047.0,59.7221,59.8159,59.5813,59.6376,257047.0
2022-05-19 09:50:00,63.55,63.7,63.42,63.66,292549.0,59.6376,59.7784,59.5156,59.7408,292549.0
2022-05-19 10:00:00,63.66,63.87,63.62,63.77,187802.0,59.7408,59.9379,59.7033,59.844,187802.0
2022-05-19 10:10:00,63.77,64.07,63.75,64.04,150736.0,59.844,60.1256,59.8253,60.0974,150736.0
2022-05-19 10:20:00,64.05,64.2,63.98,64.01,150780.0,60.1068,60.2476,60.0411,60.0693,150780.0
2022-05-19 10:30:00,63.99,64.16,63.95,64.03,123817.0,60.0505,60.21,60.013,60.088,123817.0
2022-05-19 10:40:00,64.03,64.2,63.96,64.15,123153.0,60.088,60.2476,60.0224,60.2007,123153.0
2022-05-19 10:50:00,64.15,64.37,64.09,64.32,140705.0,60.2007,60.4071,60.1443,60.3602,140705.0
2022-05-19 11:00:00,64.31,64.46,64.29,64.38,122927.0,60.3508,60.4916,60.332,60.4165,122927.0
2022-05-19 11:10:00,64.38,64.45,64.3,64.44,198067.0,60.4165,60.4822,60.3414,60.4728,198067.0
2022-05-19 11:20:00,64.42,64.51,64.35,64.41,168643.0,60.454,60.5385,60.3883,60.4446,168643.0
2022-05-19 11:30:00,64.42,64.64,64.35,64.59,194969.0,60.454,60.6605,60.3883,60.6136,194969.0
2022-05-19 11:40:00,64.59,64.78,64.59,64.73,64884.0,60.6136,60.7919,60.6136,60.7449,64884.0
2022-05-19 11:50:00,64.73,64.74,64.47,64.53,65253.0,60.7449,60.7543,60.501,60.5573,65253.0
2022-05-19 12:00:00,64.53,64.58,64.43,64.56,55271.0,60.5573,60.6042,60.4634,60.5854,55271.0
2022-05-19 12:10:00,64.57,64.64,64.53,64.54,60587.0,60.5948,60.6605,60.5573,60.5666,60587.0
2022-05-19 12:20:00,64.52,64.52,64.41,64.48,53065.0,60.5479,60.5479,60.4446,60.5103,53065.0
2022-05-19 12:30:00,64.48,64.51,64.28,64.3,66229.0,60.5103,60.5385,60.3226,60.3414,66229.0
2022-05-19 12:40:00,64.29,64.31,64.15,64.18,44691.0,60.332,60.3508,60.2007,60.2288,44691.0
2022-05-19 12:50:00,64.19,64.24,64.12,64.23,77715.0,60.2382,60.2851,60.1725,60.2757,77715.0
2022-05-19 13:00:00,64.24,64.28,64.16,64.22,46435.0,60.2851,60.3226,60.21,60.2663,46435.0
2022-05-19 13:10:00,64.23,64.25,64.11,64.24,56140.0,60.2757,60.2945,60.1631,60.2851,56140.0
2022-05-19 13:20:00,64.26,64.37,64.2,64.33,65932.0,60.3039,60.4071,60.2476,60.3696,65932.0
2022-05-19 13:30:00,64.33,64.42,64.24,64.38,78610.0,60.3696,60.454,60.2851,60.4165,78610.0
2022-05-19 13:40:00,64.37,64.47,64.3,64.33,159836.0,60.4071,60.501,60.3414,60.3696,159836.0
2022-05-19 13:50:00,64.32,64.6,64.31,64.55,93573.0,60.3602,60.6229,60.3508,60.576,93573.0
2022-05-19 14:00:00,64.56,64.56,64.4,64.48,90316.0,60.5854,60.5854,60.4353,60.5103,90316.0
2022-05-19 14:10:00,64.48,64.56,64.41,64.42,83531.0,60.5103,60.5854,60.4446,60.454,83531.0
2022-05-19 14:20:00,64.41,64.52,64.39,64.47,82653.0,60.4446,60.5479,60.4259,60.501,82653.0
2022-05-19 14:30:00,64.46,64.59,64.42,64.53,68109.0,60.4916,60.6136,60.454,60.5573,68109.0
2022-05-19 14:40:00,64.51,64.6,64.4,64.59,86581.0,60.5385,60.6229,60.4353,60.6136,86581.0
2022-05-19 14:50:00,64.6,64.69,64.54,64.62,86173.0,60.6229,60.7074,60.5666,60.6417,86173.0
2022-05-19 15:00:00,64.62,64.79,64.59,64.67,113272.0,60.6417,60.8013,60.6136,60.6886,113272.0
2022-05-19 15:10:00,64.67,64.69,64.54,64.6,105141.0,60.6886,60.7074,60.5666,60.6229,105141.0
2022-05-19 15:20:00,64.6,64.61,64.45,64.46,147410.0,60.6229,60.6323,60.4822,60.4916,147410.0
2022-05-19 15:30:00,64.46,64.51,64.41,64.42,159321.0,60.4916,60.5385,60.4446,60.454,159321.0
2022-05-19 15:40:00,64.43,64.61,64.41,64.59,253530.0,60.4634,60.6323,60.4446,60.6136,253530.0
2022-05-19 15:50:00,64.6,64.65,64.46,64.55,551233.0,60.6229,60.6699,60.4916,60.576,551233.0
2022-05-20 09:30:00,65.48,65.75,65.37,65.71,324095.0,61.4488,61.7022,61.3455,61.6646,324095.0
2022-05-20 09:40:00,65.7,66.06,65.69,66.05,217672.0,61.6552,61.9931,61.6458,61.9837,217672.0
2022-05-20 09:50:00,66.04,66.3,66.04,66.29,250085.0,61.9743,62.2183,61.9743,62.2089,250085.0
2022-05-20 10:00:00,66.29,66.36,66.01,66.04,255408.0,62.2089,62.2746,61.9461,61.9743,255408.0
2022-05-20 10:10:00,66.03,66.29,65.99,66.23,145433.0,61.9649,62.2089,61.9274,62.1526,145433.0
2022-05-20 10:20:00,66.23,66.25,66.06,66.13,143410.0,62.1526,62.1714,61.9931,62.0588,143410.0
2022-05-20 10:30:00,66.13,66.24,66.09,66.12,129078.0,62.0588,62.162,62.0212,62.0494,129078.0
2022-05-20 10:40:00,66.12,66.2,66.1,66.18,98851.0,62.0494,62.1244,62.0306,62.1057,98851.0
2022-05-20 10:50:00,66.17,66.19,65.92,65.93,145619.0,62.0963,62.1151,61.8617,61.8711,145619.0
2022-05-20 11:00:00,65.92,65.94,65.83,65.89,149692.0,61.8617,61.8805,61.7772,61.8335,149692.0
2022-05-20 11:10:00,65.89,65.94,65.8,65.8,172428.0,61.8335,61.8805,61.7491,61.7491,172428.0
2022-05-20 11:20:00,65.81,65.91,65.77,65.79,199223.0,61.7585,61.8523,61.7209,61.7397,199223.0
2022-05-20 11:30:00,65.78,65.87,65.45,65.45,320939.0,61.7303,61.8148,61.4206,61.4206,320939.0
2022-05-20 11:40:00,65.45,65.61,65.44,65.56,83196.0,61.4206,61.5708,61.4112,61.5238,83196.0
2022-05-20 11:50:00,65.56,65.58,65.47,65.48,84809.0,61.5238,61.5426,61.4394,61.4488,84809.0
2022-05-20 12:00:00,65.48,65.5,65.23,65.23,106452.0,61.4488,61.4675,61.2142,61.2142,106452.0
2022-05-20 12:10:00,65.23,65.38,65.13,65.31,107708.0,61.2142,61.3549,61.1203,61.2892,107708.0
2022-05-20 12:20:00,65.31,65.44,65.31,65.39,49064.0,61.2892,61.4112,61.2892,61.3643,49064.0
2022-05-20 12:30:00,65.38,65.41,65.26,65.29,100887.0,61.3549,61.3831,61.2423,61.2705,100887.0
2022-05-20 12:40:00,65.28,65.28,65.14,65.25,78859.0,61.2611,61.2611,61.1297,61.2329,78859.0
2022-05-20 12:50:00,65.23,65.24,65.12,65.19,53814.0,61.2142,61.2235,61.1109,61.1766,53814.0
2022-05-20 13:00:00,65.2,65.26,65.12,65.17,61557.0,61.186,61.2423,61.1109,61.1579,61557.0
2022-05-20 13:10:00,65.17,65.18,65.08,65.09,48504.0,61.1579,61.1672,61.0734,61.0828,48504.0
2022-05-20 13:20:00,65.09,65.17,64.98,65.0,64629.0,61.0828,61.1579,60.9796,60.9983,64629.0
2022-05-20 13:30:00,65.01,65.22,65.0,65.17,88739.0,61.0077,61.2048,60.9983,61.1579,88739.0
2022-05-20 13:40:00,65.17,65.35,65.14,65.17,115555.0,61.1579,61.3268,61.1297,61.1579,115555.0
2022-05-20 13:50:00,65.18,65.32,65.09,65.25,84355.0,61.1672,61.2986,61.0828,61.2329,84355.0
2022-05-20 14:00:00,65.26,65.35,65.2,65.27,73639.0,61.2423,61.3268,61.186,61.2517,73639.0
2022-05-20 14:10:00,65.28,65.33,65.16,65.25,61177.0,61.2611,61.308,61.1485,61.2329,61177.0
2022-05-20 14:20:00,65.25,65.34,65.19,65.33,68982.0,61.2329,61.3174,61.1766,61.308,68982.0
2022-05-20 14:30:00,65.33,65.37,65.24,65.3,151096.0,61.308,61.3455,61.2235,61.2799,151096.0
2022-05-20 14:40:00,65.3,65.54,65.3,65.51,70768.0,61.2799,61.5051,61.2799,61.4769,70768.0
2022-05-20 14:50:00,65.52,65.71,65.48,65.59,69661.0,61.4863,61.6646,61.4488,61.552,69661.0
2022-05-20 15:00:00,65.59,65.65,65.49,65.53,107383.0,61.552,61.6083,61.4582,61.4957,107383.0
2022-05-20 15:10:00,65.53,65.56,65.43,65.52,108834.0,61.4957,61.5238,61.4019,61.4863,108834.0
2022-05-20 15:20:00,65.53,65.72,65.46,65.71,110797.0,61.4957,61.674,61.43,61.6646,110797.0
2022-05-20 15:30:00,65.72,66.0,65.61,65.95,308464.0,61.674,61.9368,61.5708,61.8898,308464.0
2022-05-20 15:40:00,65.95,66.18,65.95,66.12,291551.0,61.8898,62.1057,61.8898,62.0494,291551.0
2022-05-20 15:50:00,66.11,66.26,66.03,66.21,619208.0,62.04,62.1808,61.9649,62.1338,619208.0
2022-05-23 09:30:00,66.46,67.02,66.45,66.98,535859.0,62.3684,62.894,62.3591,62.8564,535859.0
2022-05-23 09:40:00,66.98,67.18,66.86,67.11,394033.0,62.8564,63.0441,62.7438,62.9784,394033.0
2022-05-23 09:50:00,67.12,67.32,67.07,67.14,364020.0,62.9878,63.1755,62.9409,63.0066,364020.0
2022-05-23 10:00:00,67.14,67.18,66.92,67.0,244735.0,63.0066,63.0441,62.8001,62.8752,244735.0
2022-05-23 10:10:00,67.0,67.29,66.99,67.16,230691.0,62.8752,63.1473,62.8658,63.0253,230691.0
2022-05-23 10:20:00,67.14,67.23,66.99,67.14,264716.0,63.0066,63.091,62.8658,63.0066,264716.0
2022-05-23 10:30:00,67.14,67.16,66.99,67.06,163885.0,63.0066,63.0253,62.8658,62.9315,163885.0
2022-05-23 10:40:00,67.06,67.08,66.83,66.88,122948.0,62.9315,62.9503,62.7157,62.7626,122948.0
2022-05-23 10:50:00,66.87,66.95,66.78,66.91,127076.0,62.7532,62.8283,62.6687,62.7907,127076.0
2022-05-23 11:00:00,66.91,66.93,66.83,66.91,180719.0,62.7907,62.8095,62.7157,62.7907,180719.0
2022-05-23 11:10:00,66.92,66.96,66.84,66.84,172342.0,62.8001,62.8377,62.725,62.725,172342.0
2022-05-23 11:20:00,66.84,66.88,66.78,66.88,118246.0,62.725,62.7626,62.6687,62.7626,118246.0
2022-05-23 11:30:00,66.88,67.09,66.85,67.02,152521.0,62.7626,62.9597,62.7344,62.894,152521.0
2022-05-23 11:40:00,67.01,67.01,66.79,66.8,43114.0,62.8846,62.8846,62.6781,62.6875,43114.0
2022-05-23 11:50:00,66.8,66.89,66.78,66.88,63234.0,62.6875,62.772,62.6687,62.7626,63234.0
2022-05-23 12:00:00,66.88,66.89,66.83,66.88,47385.0,62.7626,62.772,62.7157,62.7626,47385.0
2022-05-23 12:10:00,66.88,66.89,66.69,66.7,54524.0,62.7626,62.772,62.5843,62.5937,54524.0
2022-05-23 12:20:00,66.7,66.78,66.62,66.63,54564.0,62.5937,62.6687,62.5186,62.528,54564.0
2022-05-23 12:30:00,66.64,66.74,66.58,66.74,41588.0,62.5374,62.6312,62.4811,62.6312,41588.0
2022-05-23 12:40:00,66.75,66.8,66.64,66.8,155086.0,62.6406,62.6875,62.5374,62.6875,155086.0
2022-05-23 12:50:00,66.8,66.83,66.74,66.82,140369.0,62.6875,62.7157,62.6312,62.7063,140369.0
2022-05-23 13:00:00,66.82,66.82,66.75,66.81,91391.0,62.7063,62.7063,62.6406,62.6969,91391.0
2022-05-23 13:10:00,66.8,66.8,66.6,66.63,133651.0,62.6875,62.6875,62.4998,62.528,133651.0
2022-05-23 13:20:00,66.64,66.66,66.57,66.58,48955.0,62.5374,62.5561,62.4717,62.4811,48955.0
2022-05-23 13:30:00,66.58,66.62,66.52,66.57,37477.0,62.4811,62.5186,62.4247,62.4717,37477.0
2022-05-23 13:40:00,66.58,66.67,66.57,66.64,62062.0,62.4811,62.5655,62.4717,62.5374,62062.0
2022-05-23 13:50:00,66.65,66.69,66.63,66.67,40477.0,62.5467,62.5843,62.528,62.5655,40477.0
2022-05-23 14:00:00,66.68,66.72,66.63,66.67,49841.0,62.5749,62.6124,62.528,62.5655,49841.0
2022-05-23 14:10:00,66.69,66.74,66.68,66.68,40793.0,62.5843,62.6312,62.5749,62.5749,40793.0
2022-05-23 14:20:00,66.68,66.7,66.63,66.66,39341.0,62.5749,62.5937,62.528,62.5561,39341.0
2022-05-23 14:30:00,66.66,66.66,66.57,66.57,52962.0,62.5561,62.5561,62.4717,62.4717,52962.0
2022-05-23 14:40:00,66.57,66.66,66.51,66.53,70344.0,62.4717,62.5561,62.4154,62.4341,70344.0
2022-05-23 14:50:00,66.54,66.6,66.49,66.5,41797.0,62.4435,62.4998,62.3966,62.406,41797.0
2022-05-23 15:00:00,66.49,66.6,66.49,66.59,75538.0,62.3966,62.4998,62.3966,62.4904,75538.0
2022-05-23 15:10:00,66.59,66.59,66.41,66.48,82384.0,62.4904,62.4904,62.3215,62.3872,82384.0
2022-05-23 15:20:00,66.49,66.52,66.39,66.43,66533.0,62.3966,62.4247,62.3027,62.3403,66533.0
2022-05-23 15:30:00,66.43,66.54,66.4,66.41,114769.0,62.3403,62.4435,62.3121,62.3215,114769.0
2022-05-23 15:40:00,66.41,66.43,66.28,66.3,216838.0,62.3215,62.3403,62.1995,62.2183,216838.0
2022-05-23 15:50:00,66.31,66.45,66.3,66.42,485270.0,62.2277,62.3591,62.2183,62.3309,485270.0
2022-05-24 09:30:00,66.74,66.97,66.7,66.71,322733.0,62.6312,62.847,62.5937,62.603,322733.0
2022-05-24 09:40:00,66.7,66.78,66.66,66.78,173728.0,62.5937,62.6687,62.5561,62.6687,173728.0
2022-05-24 09:50:00,66.78,66.89,66.74,66.78,153541.0,62.6687,62.772,62.6312,62.6687,153541.0
2022-05-24 10:00:00,66.77,66.77,66.62,66.63,131023.0,62.6594,62.6594,62.5186,62.528,131023.0
2022-05-24 10:10:00,66.62,66.62,66.35,66.41,193633.0,62.5186,62.5186,62.2652,62.3215,193633.0
2022-05-24 10:20:00,66.41,66.64,66.4,66.62,170771.0,62.3215,62.5374,62.3121,62.5186,170771.0
2022-05-24 10:30:00,66.62,66.71,66.6,66.69,174416.0,62.5186,62.603,62.4998,62.5843,174416.0
2022-05-24 10:40:00,66.68,66.73,66.54,66.55,126741.0,62.5749,62.6218,62.4435,62.4529,126741.0
2022-05-24 10:50:00,66.56,66.64,66.52,66.58,134300.0,62.4623,62.5374,62.4247,62.4811,134300.0
2022-05-24 11:00:00,66.58,66.69,66.56,66.62,129552.0,62.4811,62.5843,62.4623,62.5186,129552.0
2022-05-24 11:10:00,66.62,66.7,66.54,66.55,117568.0,62.5186,62.5937,62.4435,62.4529,117568.0
2022-05-24 11:20:00,66.55,66.63,66.49,66.6,143335.0,62.4529,62.528,62.3966,62.4998,143335.0
2022-05-24 11:30:00,66.59,66.66,66.5,66.53,226428.0,62.4904,62.5561,62.406,62.4341,226428.0
2022-05-24 11:40:00,66.53,66.69,66.53,66.69,70817.0,62.4341,62.5843,62.4341,62.5843,70817.0
2022-05-24 11:50:00,66.69,66.72,66.58,66.65,53268.0,62.5843,62.6124,62.4811,62.5467,53268.0
2022-05-24 12:00:00,66.64,66.65,66.56,66.64,51908.0,62.5374,62.5467,62.4623,62.5374,51908.0
2022-05-24 12:10:00,66.63,66.78,66.6,66.63,50930.0,62.528,62.6687,62.4998,62.528,50930.0
2022-05-24 12:20:00,66.62,66.64,66.54,66.55,34307.0,62.5186,62.5374,62.4435,62.4529,34307.0
2022-05-24 12:30:00,66.53,66.57,66.46,66.53,107775.0,62.4341,62.4717,62.3684,62.4341,107775.0
2022-05-24 12:40:00,66.53,66.55,66.47,66.51,63156.0,62.4341,62.4529,62.3778,62.4154,63156.0
2022-05-24 12:50:00,66.52,66.59,66.48,66.5,45956.0,62.4247,62.4904,62.3872,62.406,45956.0
2022-05-24 13:00:00,66.5,66.5,66.32,66.42,88841.0,62.406,62.406,62.2371,62.3309,88841.0
2022-05-24 13:10:00,66.41,66.45,66.35,66.39,30836.0,62.3215,62.3591,62.2652,62.3027,30836.0
2022-05-24 13:20:00,66.39,66.4,66.31,66.4,53303.0,62.3027,62.3121,62.2277,62.3121,53303.0
2022-05-24 13:30:00,66.4,66.42,66.31,66.41,103190.0,62.3121,62.3309,62.2277,62.3215,103190.0
2022-05-24 13:40:00,66.41,66.55,66.4,66.5,131965.0,62.3215,62.4529,62.3121,62.406,131965.0
2022-05-24 13:50:00,66.5,66.6,66.48,66.57,84469.0,62.406,62.4998,62.3872,62.4717,84469.0
2022-05-24 14:00:00,66.56,66.61,66.48,66.57,89247.0,62.4623,62.5092,62.3872,62.4717,89247.0
2022-05-24 14:10:00,66.57,66.71,66.46,66.49,66590.0,62.4717,62.603,62.3684,62.3966,66590.0
2022-05-24 14:20:00,66.49,66.63,66.45,66.54,90789.0,62.3966,62.528,62.3591,62.4435,90789.0
2022-05-24 14:30:00,66.53,66.61,66.52,66.55,113719.0,62.4341,62.5092,62.4247,62.4529,113719.0
2022-05-24 14:40:00,66.55,66.58,66.34,66.36,67395.0,62.4529,62.4811,62.2558,62.2746,67395.0
2022-05-24 14:50:00,66.36,66.4,66.3,66.39,109887.0,62.2746,62.3121,62.2183,62.3027,109887.0
2022-05-24 15:00:00,66.38,66.6,66.37,66.51,156157.0,62.2934,62.4998,62.284,62.4154,156157.0
2022-05-24 15:10:00,66.52,66.58,66.48,66.51,109417.0,62.4247,62.4811,62.3872,62.4154,109417.0
2022-05-24 15:20:00,66.52,66.54,66.44,66.52,145889.0,62.4247,62.4435,62.3497,62.4247,145889.0
2022-05-24 15:30:00,66.52,66.76,66.5,66.72,213578.0,62.4247,62.65,62.406,62.6124,213578.0
2022-05-24 15:40:00,66.72,66.78,66.67,66.69,208711.0,62.6124,62.6687,62.5655,62.5843,208711.0
2022-05-24 15:50:00,66.7,66.74,66.53,66.66,427101.0,62.5937,62.6312,62.4341,62.5561,427101.0
2022-05-25 09:30:00,66.45,66.66,66.32,66.53,262779.0,62.3591,62.5561,62.2371,62.4341,262779.0
2022-05-25 09:40:00,66.56,66.59,66.44,66.54,79924.0,62.4623,62.4904,62.3497,62.4435,79924.0
2022-05-25 09:50:00,66.55,66.65,66.49,66.62,65660.0,62.4529,62.5467,62.3966,62.5186,65660.0
2022-05-25 10:00:00,66.62,66.64,66.52,66.54,102994.0,62.5186,62.5374,62.4247,62.4435,102994.0
2022-05-25 10:10:00,66.55,66.65,66.47,66.65,108183.0,62.4529,62.5467,62.3778,62.5467,108183.0
2022-05-25 10:20:00,66.66,66.98,66.66,66.86,121130.0,62.5561,62.8564,62.5561,62.7438,121130.0
2022-05-25 10:30:00,66.85,66.89,66.77,66.81,84388.0,62.7344,62.772,62.6594,62.6969,84388.0
2022-05-25 10:40:00,66.82,66.82,66.56,66.61,55108.0,62.7063,62.7063,62.4623,62.5092,55108.0
2022-05-25 10:50:00,66.61,66.69,66.55,66.66,65164.0,62.5092,62.5843,62.4529,62.5561,65164.0
2022-05-25 11:00:00,66.68,66.69,66.47,66.6,73613.0,62.5749,62.5843,62.3778,62.4998,73613.0
2022-05-25 11:10:00,66.6,66.8,66.6,66.8,49396.0,62.4998,62.6875,62.4998,62.6875,49396.0
2022-05-25 11:20:00,66.79,66.82,66.75,66.75,76241.0,62.6781,62.7063,62.6406,62.6406,76241.0
2022-05-25 11:30:00,66.73,66.79,66.55,66.57,134507.0,62.6218,62.6781,62.4529,62.4717,134507.0
2022-05-25 11:40:00,66.56,66.64,66.56,66.6,56664.0,62.4623,62.5374,62.4623,62.4998,56664.0
2022-05-25 11:50:00,66.6,66.67,66.58,66.64,69577.0,62.4998,62.5655,62.4811,62.5374,69577.0
2022-05-25 12:00:00,66.64,66.7,66.59,66.59,59033.0,62.5374,62.5937,62.4904,62.4904,59033.0
2022-05-25 12:10:00,66.59,66.62,66.53,66.55,39883.0,62.4904,62.5186,62.4341,62.4529,39883.0
2022-05-25 12:20:00,66.55,66.56,66.46,66.51,54985.0,62.4529,62.4623,62.3684,62.4154,54985.0
2022-05-25 12:30:00,66.51,66.55,66.42,66.44,36521.0,62.4154,62.4529,62.3309,62.3497,36521.0
2022-05-25 12:40:00,66.45,66.49,66.41,66.47,34292.0,62.3591,62.3966,62.3215,62.3778,34292.0
2022-05-25 12:50:00,66.46,66.55,66.42,66.54,46363.0,62.3684,62.4529,62.3309,62.4435,46363.0
2022-05-25 13:00:00,66.53,66.54,66.47,66.52,19329.0,62.4341,62.4435,62.3778,62.4247,19329.0
2022-05-25 13:10:00,66.51,66.51,66.41,66.45,29686.0,62.4154,62.4154,62.3215,62.3591,29686.0
2022-05-25 13:20:00,66.45,66.54,66.41,66.52,42772.0,62.3591,62.4435,62.3215,62.4247,42772.0
2022-05-25 13:30:00,66.52,66.61,66.52,66.58,73229.0,62.4247,62.5092,62.4247,62.4811,73229.0
2022-05-25 13:40:00,66.58,66.66,66.57,66.66,54013.0,62.4811,62.5561,62.4717,62.5561,54013.0
2022-05-25 13:50:00,66.66,66.67,66.59,66.59,27471.0,62.5561,62.5655,62.4904,62.4904,27471.0
2022-05-25 14:00:00,66.58,66.8,66.34,66.48,121579.0,62.4811,62.6875,62.2558,62.3872,121579.0
2022-05-25 14:10:00,66.51,66.74,66.5,66.61,73846.0,62.4154,62.6312,62.406,62.5092,73846.0
2022-05-25 14:20:00,66.6,66.8,66.58,66.78,61489.0,62.4998,62.6875,62.4811,62.6687,61489.0
2022-05-25 14:30:00,66.78,66.83,66.65,66.65,39977.0,62.6687,62.7157,62.5467,62.5467,39977.0
2022-05-25 14:40:00,66.65,66.77,66.65,66.72,40744.0,62.5467,62.6594,62.5467,62.6124,40744.0
2022-05-25 14:50:00,66.72,66.89,66.71,66.86,60839.0,62.6124,62.772,62.603,62.7438,60839.0
2022-05-25 15:00:00,66.87,67.0,66.84,66.98,63520.0,62.7532,62.8752,62.725,62.8564,63520.0
2022-05-25 15:10:00,66.99,67.04,66.95,66.95,80868.0,62.8658,62.9127,62.8283,62.8283,80868.0
2022-05-25 15:20:00,66.95,67.0,66.89,66.92,73220.0,62.8283,62.8752,62.772,62.8001,73220.0
2022-05-25 15:30:00,66.93,66.95,66.82,66.88,118253.0,62.8095,62.8283,62.7063,62.7626,118253.0
2022-05-25 15:40:00,66.88,66.92,66.82,66.88,71115.0,62.7626,62.8001,62.7063,62.7626,71115.0
2022-05-25 15:50:00,66.87,66.87,66.73,66.81,230668.0,62.7532,62.7532,62.6218,62.6969,230668.0
2022-05-26 09:30:00,66.73,67.0,66.72,67.0,204830.0,62.6218,62.8752,62.6124,62.8752,204830.0
2022-05-26 09:40:00,67.02,67.09,66.91,67.03,106916.0,62.894,62.9597,62.7907,62.9033,106916.0
2022-05-26 09:50:00,67.04,67.1,67.02,67.02,104756.0,62.9127,62.969,62.894,62.894,104756.0
2022-05-26 10:00:00,67.03,67.08,66.89,66.92,93370.0,62.9033,62.9503,62.772,62.8001,93370.0
2022-05-26 10:10:00,66.92,66.96,66.86,66.95,110476.0,62.8001,62.8377,62.7438,62.8283,110476.0
2022-05-26 10:20:00,66.95,67.0,66.91,66.98,147427.0,62.8283,62.8752,62.7907,62.8564,147427.0
2022-05-26 10:30:00,66.98,67.04,66.94,66.97,176310.0,62.8564,62.9127,62.8189,62.847,176310.0
2022-05-26 10:40:00,66.97,67.03,66.94,67.0,163144.0,62.847,62.9033,62.8189,62.8752,163144.0
2022-05-26 10:50:00,67.01,67.17,67.0,67.02,124228.0,62.8846,63.0347,62.8752,62.894,124228.0
2022-05-26 11:00:00,67.01,67.04,66.9,66.91,140456.0,62.8846,62.9127,62.7814,62.7907,140456.0
2022-05-26 11:10:00,66.91,66.93,66.8,66.83,116320.0,62.7907,62.8095,62.6875,62.7157,116320.0
2022-05-26 11:20:00,66.83,66.88,66.79,66.81,274472.0,62.7157,62.7626,62.6781,62.6969,274472.0
2022-05-26 11:30:00,66.81,66.87,66.5,66.58,280574.0,62.6969,62.7532,62.406,62.4811,280574.0
2022-05-26 11:40:00,66.58,66.63,66.51,66.61,91106.0,62.4811,62.528,62.4154,62.5092,91106.0
2022-05-26 11:50:00,66.61,66.68,66.6,66.66,67996.0,62.5092,62.5749,62.4998,62.5561,67996.0
2022-05-26 12:00:00,66.66,66.73,66.6,66.6,56628.0,62.5561,62.6218,62.4998,62.4998,56628.0
2022-05-26 12:10:00,66.6,66.65,66.58,66.59,75288.0,62.4998,62.5467,62.4811,62.4904,75288.0
2022-05-26 12:20:00,66.59,66.82,66.59,66.82,147825.0,62.4904,62.7063,62.4904,62.7063,147825.0
2022-05-26 12:30:00,66.83,66.9,66.73,66.77,129054.0,62.7157,62.7814,62.6218,62.6594,129054.0
2022-05-26 12:40:00,66.77,66.86,66.75,66.8,91085.0,62.6594,62.7438,62.6406,62.6875,91085.0
2022-05-26 12:50:00,66.8,66.86,66.75,66.84,189122.0,62.6875,62.7438,62.6406,62.725,189122.0
2022-05-26 13:00:00,66.83,66.9,66.83,66.9,54145.0,62.7157,62.7814,62.7157,62.7814,54145.0
2022-05-26 13:10:00,66.9,66.91,66.81,66.86,52694.0,62.7814,62.7907,62.6969,62.7438,52694.0
2022-05-26 13:20:00,66.86,67.03,66.85,66.98,146531.0,62.7438,62.9033,62.7344,62.8564,146531.0
2022-05-26 13:30:00,66.98,67.01,66.83,66.84,46003.0,62.8564,62.8846,62.7157,62.725,46003.0
2022-05-26 13:40:00,66.85,66.89,66.79,66.89,60978.0,62.7344,62.772,62.6781,62.772,60978.0
2022-05-26 13:50:00,66.89,66.89,66.8,66.84,37970.0,62.772,62.772,62.6875,62.725,37970.0
2022-05-26 14:00:00,66.83,66.87,66.8,66.85,43519.0,62.7157,62.7532,62.6875,62.7344,43519.0
2022-05-26 14:10:00,66.85,66.91,66.84,66.86,21395.0,62.7344,62.7907,62.725,62.7438,21395.0
2022-05-26 14:20:00,66.86,66.94,66.85,66.9,35600.0,62.7438,62.8189,62.7344,62.7814,35600.0
2022-05-26 14:30:00,66.89,66.92,66.82,66.85,35522.0,62.772,62.8001,62.7063,62.7344,35522.0
2022-05-26 14:40:00,66.85,66.89,66.82,66.86,43931.0,62.7344,62.772,62.7063,62.7438,43931.0
2022-05-26 14:50:00,66.86,66.88,66.81,66.81,75437.0,62.7438,62.7626,62.6969,62.6969,75437.0
2022-05-26 15:00:00,66.8,66.95,66.74,66.92,98941.0,62.6875,62.8283,62.6312,62.8001,98941.0
2022-05-26 15:10:00,66.91,66.92,66.77,66.81,74340.0,62.7907,62.8001,62.6594,62.6969,74340.0
2022-05-26 15:20:00,66.81,66.9,66.76,66.87,201047.0,62.6969,62.7814,62.65,62.7532,201047.0
2022-05-26 15:30:00,66.86,66.93,66.84,66.87,108077.0,62.7438,62.8095,62.725,62.7532,108077.0
2022-05-26 15:40:00,66.88,66.93,66.84,66.89,224154.0,62.7626,62.8095,62.725,62.772,224154.0
2022-05-26 15:50:00,66.9,66.95,66.68,66.69,662767.0,62.7814,62.8283,62.5749,62.5843,662767.0
2022-05-27 09:30:00,66.8,66.88,66.63,66.88,271203.0,62.6875,62.7626,62.528,62.7626,271203.0
2022-05-27 09:40:00,66.89,67.07,66.86,67.06,153874.0,62.772,62.9409,62.7438,62.9315,153874.0
2022-05-27 09:50:00,67.05,67.13,67.0,67.12,105197.0,62.9221,62.9972,62.8752,62.9878,105197.0
2022-05-27 10:00:00,67.12,67.19,67.05,67.09,182498.0,62.9878,63.0535,62.9221,62.9597,182498.0
2022-05-27 10:10:00,67.11,67.17,67.07,67.14,98748.0,62.9784,63.0347,62.9409,63.0066,98748.0
2022-05-27 10:20:00,67.14,67.27,67.1,67.2,185545.0,63.0066,63.1286,62.969,63.0629,185545.0
2022-05-27 10:30:00,67.2,67.25,67.13,67.14,71032.0,63.0629,63.1098,62.9972,63.0066,71032.0
2022-05-27 10:40:00,67.14,67.28,67.09,67.28,98393.0,63.0066,63.138,62.9597,63.138,98393.0
2022-05-27 10:50:00,67.28,67.29,67.18,67.25,105847.0,63.138,63.1473,63.0441,63.1098,105847.0
2022-05-27 11:00:00,67.25,67.27,67.15,67.21,95366.0,63.1098,63.1286,63.016,63.0723,95366.0
2022-05-27 11:10:00,67.21,67.25,67.18,67.2,77047.0,63.0723,63.1098,63.0441,63.0629,77047.0
2022-05-27 11:20:00,67.2,67.21,67.09,67.14,102662.0,63.0629,63.0723,62.9597,63.0066,102662.0
2022-05-27 11:30:00,67.14,67.19,67.08,67.12,144248.0,63.0066,63.0535,62.9503,62.9878,144248.0
2022-05-27 11:40:00,67.13,67.21,67.1,67.11,42182.0,62.9972,63.0723,62.969,62.9784,42182.0
2022-05-27 11:50:00,67.11,67.14,67.09,67.12,39586.0,62.9784,63.0066,62.9597,62.9878,39586.0
2022-05-27 12:00:00,67.12,67.14,67.08,67.13,78765.0,62.9878,63.0066,62.9503,62.9972,78765.0
2022-05-27 12:10:00,67.13,67.15,67.02,67.04,68336.0,62.9972,63.016,62.894,62.9127,68336.0
2022-05-27 12:20:00,67.06,67.06,66.9,66.96,50036.0,62.9315,62.9315,62.7814,62.8377,50036.0
2022-05-27 12:30:00,66.95,66.97,66.9,66.97,54519.0,62.8283,62.847,62.7814,62.847,54519.0
2022-05-27 12:40:00,66.96,66.96,66.91,66.95,46792.0,62.8377,62.8377,62.7907,62.8283,46792.0
2022-05-27 12:50:00,66.95,67.05,66.94,67.0,36636.0,62.8283,62.9221,62.8189,62.8752,36636.0
2022-05-27 13:00:00,67.0,67.09,66.99,67.07,51499.0,62.8752,62.9597,62.8658,62.9409,51499.0
2022-05-27 13:10:00,67.07,67.08,66.99,67.03,57684.0,62.9409,62.9503,62.8658,62.9033,57684.0
2022-05-27 13:20:00,67.03,67.1,66.98,67.08,96724.0,62.9033,62.969,62.8564,62.9503,96724.0
2022-05-27 13:30:00,67.08,67.27,67.08,67.16,79000.0,62.9503,63.1286,62.9503,63.0253,79000.0
2022-05-27 13:40:00,67.16,67.24,67.14,67.19,66583.0,63.0253,63.1004,63.0066,63.0535,66583.0
2022-05-27 13:50:00,67.2,67.26,67.17,67.17,74221.0,63.0629,63.1192,63.0347,63.0347,74221.0
2022-05-27 14:00:00,67.17,67.19,67.12,67.19,63882.0,63.0347,63.0535,62.9878,63.0535,63882.0
2022-05-27 14:10:00,67.19,67.19,67.07,67.1,67602.0,63.0535,63.0535,62.9409,62.969,67602.0
2022-05-27 14:20:00,67.1,67.1,67.02,67.04,61313.0,62.969,62.969,62.894,62.9127,61313.0
2022-05-27 14:30:00,67.04,67.14,67.04,67.09,117566.0,62.9127,63.0066,62.9127,62.9597,117566.0
2022-05-27 14:40:00,67.08,67.1,67.03,67.09,55982.0,62.9503,62.969,62.9033,62.9597,55982.0
2022-05-27 14:50:00,67.09,67.15,67.06,67.14,73887.0,62.9597,63.016,62.9315,63.0066,73887.0
2022-05-27 15:00:00,67.14,67.26,67.13,67.22,103065.0,63.0066,63.1192,62.9972,63.0817,103065.0
2022-05-27 15:10:00,67.22,67.24,67.14,67.17,99083.0,63.0817,63.1004,63.0066,63.0347,99083.0
2022-05-27 15:20:00,67.17,67.2,67.13,67.17,116173.0,63.0347,63.0629,62.9972,63.0347,116173.0
2022-05-27 15:30:00,67.17,67.22,67.11,67.14,159346.0,63.0347,63.0817,62.9784,63.0066,159346.0
2022-05-27 15:40:00,67.13,67.22,67.13,67.17,173405.0,62.9972,63.0817,62.9972,63.0347,173405.0
2022-05-27 15:50:00,67.18,67.4,67.15,67.4,507108.0,63.0441,63.2506,63.016,63.2506,507108.0
2022-05-31 09:30:00,65.89,66.05,65.69,65.84,368008.0,61.8335,61.9837,61.6458,61.7866,368008.0
2022-05-31 09:40:00,65.85,65.98,65.79,65.89,177291.0,61.796,61.918,61.7397,61.8335,177291.0
2022-05-31 09:50:00,65.88,65.94,65.75,65.76,171113.0,61.8241,61.8805,61.7022,61.7115,171113.0
2022-05-31 10:00:00,65.77,65.81,65.7,65.77,129360.0,61.7209,61.7585,61.6552,61.7209,129360.0
2022-05-31 10:10:00,65.76,65.95,65.74,65.79,109892.0,61.7115,61.8898,61.6928,61.7397,109892.0
2022-05-31 10:20:00,65.79,65.88,65.79,65.87,81325.0,61.7397,61.8241,61.7397,61.8148,81325.0
2022-05-31 10:30:00,65.88,66.12,65.87,66.11,67620.0,61.8241,62.0494,61.8148,62.04,67620.0
2022-05-31 10:40:00,66.13,66.18,66.02,66.12,108753.0,62.0588,62.1057,61.9555,62.0494,108753.0
2022-05-31 10:50:00,66.12,66.28,66.12,66.26,84962.0,62.0494,62.1995,62.0494,62.1808,84962.0
2022-05-31 11:00:00,66.25,66.38,66.23,66.25,83825.0,62.1714,62.2934,62.1526,62.1714,83825.0
2022-05-31 11:10:00,66.25,66.29,66.15,66.16,65515.0,62.1714,62.2089,62.0775,62.0869,65515.0
2022-05-31 11:20:00,66.16,66.18,66.02,66.03,136882.0,62.0869,62.1057,61.9555,61.9649,136882.0
2022-05-31 11:30:00,66.02,66.34,65.98,66.27,232003.0,61.9555,62.2558,61.918,62.1901,232003.0
2022-05-31 11:40:00,66.27,66.43,66.24,66.42,42049.0,62.1901,62.3403,62.162,62.3309,42049.0
2022-05-31 11:50:00,66.42,66.61,66.41,66.59,45577.0,62.3309,62.5092,62.3215,62.4904,45577.0
2022-05-31 12:00:00,66.6,66.71,66.6,66.66,43078.0,62.4998,62.603,62.4998,62.5561,43078.0
2022-05-31 12:10:00,66.66,66.69,66.59,66.63,40899.0,62.5561,62.5843,62.4904,62.528,40899.0
2022-05-31 12:20:00,66.64,66.64,66.56,66.61,56186.0,62.5374,62.5374,62.4623,62.5092,56186.0
2022-05-31 12:30:00,66.61,66.71,66.57,66.7,40730.0,62.5092,62.603,62.4717,62.5937,40730.0
2022-05-31 12:40:00,66.71,66.76,66.6,66.61,47489.0,62.603,62.65,62.4998,62.5092,47489.0
2022-05-31 12:50:00,66.61,66.65,66.58,66.62,34683.0,62.5092,62.5467,62.4811,62.5186,34683.0
2022-05-31 13:00:00,66.61,66.67,66.52,66.67,53670.0,62.5092,62.5655,62.4247,62.5655,53670.0
2022-05-31 13:10:00,66.66,66.66,66.54,66.58,33675.0,62.5561,62.5561,62.4435,62.4811,33675.0
2022-05-31 13:20:00,66.58,66.63,66.53,66.56,28843.0,62.4811,62.528,62.4341,62.4623,28843.0
2022-05-31 13:30:00,66.55,66.7,66.51,66.55,73492.0,62.4529,62.5937,62.4154,62.4529,73492.0
2022-05-31 13:40:00,66.55,66.6,66.51,66.52,48447.0,62.4529,62.4998,62.4154,62.4247,48447.0
2022-05-31 13:50:00,66.52,66.64,66.51,66.62,37629.0,62.4247,62.5374,62.4154,62.5186,37629.0
2022-05-31 14:00:00,66.61,66.61,66.46,66.52,55206.0,62.5092,62.5092,62.3684,62.4247,55206.0
2022-05-31 14:10:00,66.52,66.55,66.47,66.54,39714.0,62.4247,62.4529,62.3778,62.4435,39714.0
2022-05-31 14:20:00,66.55,66.55,66.42,66.46,48223.0,62.4529,62.4529,62.3309,62.3684,48223.0
2022-05-31 14:30:00,66.46,66.51,66.46,66.5,73616.0,62.3684,62.4154,62.3684,62.406,73616.0
2022-05-31 14:40:00,66.5,66.5,66.3,66.34,44122.0,62.406,62.406,62.2183,62.2558,44122.0
2022-05-31 14:50:00,66.34,66.37,66.27,66.32,92489.0,62.2558,62.284,62.1901,62.2371,92489.0
2022-05-31 15:00:00,66.32,66.36,66.19,66.36,76191.0,62.2371,62.2746,62.1151,62.2746,76191.0
2022-05-31 15:10:00,66.36,66.49,66.32,66.39,165350.0,62.2746,62.3966,62.2371,62.3027,165350.0
2022-05-31 15:20:00,66.39,66.49,66.38,66.44,101639.0,62.3027,62.3966,62.2934,62.3497,101639.0
2022-05-31 15:30:00,66.44,66.52,66.43,66.48,137237.0,62.3497,62.4247,62.3403,62.3872,137237.0
2022-05-31 15:40:00,66.48,66.54,66.4,66.43,246960.0,62.3872,62.4435,62.3121,62.3403,246960.0
2022-05-31 15:50:00,66.42,66.54,66.38,66.48,742929.0,62.3309,62.4435,62.2934,62.3872,742929.0
2022-06-01 09:30:00,66.52,66.69,66.36,66.37,298675.0,62.4247,62.5843,62.2746,62.284,298675.0
2022-06-01 09:40:00,66.36,66.41,66.19,66.34,317358.0,62.2746,62.3215,62.1151,62.2558,317358.0
2022-06-01 09:50:00,66.33,66.4,66.19,66.21,417299.0,62.2464,62.3121,62.1151,62.1338,417299.0
2022-06-01 10:00:00,66.19,66.22,65.8,65.83,190146.0,62.1151,62.1432,61.7491,61.7772,190146.0
2022-06-01 10:10:00,65.84,65.89,65.77,65.85,148861.0,61.7866,61.8335,61.7209,61.796,148861.0
2022-06-01 10:20:00,65.86,65.94,65.75,65.81,100833.0,61.8054,61.8805,61.7022,61.7585,100833.0
2022-06-01 10:30:00,65.8,65.82,65.67,65.74,157406.0,61.7491,61.7678,61.6271,61.6928,157406.0
2022-06-01 10:40:00,65.74,65.77,65.6,65.61,141525.0,61.6928,61.7209,61.5614,61.5708,141525.0
2022-06-01 10:50:00,65.62,65.8,65.61,65.76,111046.0,61.5802,61.7491,61.5708,61.7115,111046.0
2022-06-01 11:00:00,65.76,65.76,65.57,65.7,206189.0,61.7115,61.7115,61.5332,61.6552,206189.0
2022-06-01 11:10:00,65.71,65.84,65.66,65.76,143996.0,61.6646,61.7866,61.6177,61.7115,143996.0
2022-06-01 11:20:00,65.76,65.77,65.58,65.61,127319.0,61.7115,61.7209,61.5426,61.5708,127319.0
2022-06-01 11:30:00,65.62,65.69,65.52,65.59,136002.0,61.5802,61.6458,61.4863,61.552,136002.0
2022-06-01 11:40:00,65.57,65.61,65.49,65.56,33580.0,61.5332,61.5708,61.4582,61.5238,33580.0
2022-06-01 11:50:00,65.56,65.69,65.52,65.62,48672.0,61.5238,61.6458,61.4863,61.5802,48672.0
2022-06-01 12:00:00,65.62,65.68,65.56,65.67,73335.0,61.5802,61.6365,61.5238,61.6271,73335.0
2022-06-01 12:10:00,65.66,65.75,65.64,65.74,36469.0,61.6177,61.7022,61.5989,61.6928,36469.0
2022-06-01 12:20:00,65.74,65.77,65.63,65.63,32059.0,61.6928,61.7209,61.5895,61.5895,32059.0
2022-06-01 12:30:00,65.64,65.75,65.64,65.69,34638.0,61.5989,61.7022,61.5989,61.6458,34638.0
2022-06-01 12:40:00,65.69,65.75,65.64,65.66,29883.0,61.6458,61.7022,61.5989,61.6177,29883.0
2022-06-01 12:50:00,65.67,65.75,65.62,65.69,54921.0,61.6271,61.7022,61.5802,61.6458,54921.0
2022-06-01 13:00:00,65.68,65.85,65.68,65.81,36394.0,61.6365,61.796,61.6365,61.7585,36394.0
2022-06-01 13:10:00,65.81,65.87,65.75,65.87,32765.0,61.7585,61.8148,61.7022,61.8148,32765.0
2022-06-01 13:20:00,65.86,65.92,65.83,65.9,44263.0,61.8054,61.8617,61.7772,61.8429,44263.0
2022-06-01 13:30:00,65.89,66.04,65.85,66.02,60801.0,61.8335,61.9743,61.796,61.9555,60801.0
2022-06-01 13:40:00,66.02,66.1,66.0,66.05,43255.0,61.9555,62.0306,61.9368,61.9837,43255.0
2022-06-01 13:50:00,66.04,66.06,65.96,66.02,38491.0,61.9743,61.9931,61.8992,61.9555,38491.0
2022-06-01 14:00:00,66.02,66.13,66.01,66.07,41800.0,61.9555,62.0588,61.9461,62.0024,41800.0
2022-06-01 14:10:00,66.08,66.09,65.99,66.01,44724.0,62.0118,62.0212,61.9274,61.9461,44724.0
2022-06-01 14:20:00,66.01,66.2,65.97,66.17,52209.0,61.9461,62.1244,61.9086,62.0963,52209.0
2022-06-01 14:30:00,66.17,66.25,66.14,66.19,49137.0,62.0963,62.1714,62.0681,62.1151,49137.0
2022-06-01 14:40:00,66.18,66.29,66.15,66.19,57230.0,62.1057,62.2089,62.0775,62.1151,57230.0
2022-06-01 14:50:00,66.18,66.21,66.13,66.2,49468.0,62.1057,62.1338,62.0588,62.1244,49468.0
2022-06-01 15:00:00,66.2,66.25,66.13,66.22,91317.0,62.1244,62.1714,62.0588,62.1432,91317.0
2022-06-01 15:10:00,66.22,66.29,66.18,66.25,110948.0,62.1432,62.2089,62.1057,62.1714,110948.0
2022-06-01 15:20:00,66.25,66.35,66.24,66.32,81697.0,62.1714,62.2652,62.162,62.2371,81697.0
2022-06-01 15:30:00,66.31,66.4,66.28,66.4,116221.0,62.2277,62.3121,62.1995,62.3121,116221.0
2022-06-01 15:40:00,66.41,66.41,66.29,66.33,115472.0,62.3215,62.3215,62.2089,62.2464,115472.0
2022-06-01 15:50:00,66.32,66.36,66.11,66.15,422252.0,62.2371,62.2746,62.04,62.0775,422252.0
2022-06-02 09:30:00,66.45,66.51,65.89,65.98,248255.0,62.3591,62.4154,61.8335,61.918,248255.0
2022-06-02 09:40:00,65.97,65.99,65.68,65.76,119999.0,61.9086,61.9274,61.6365,61.7115,119999.0
2022-06-02 09:50:00,65.78,65.82,65.62,65.72,62004.0,61.7303,61.7678,61.5802,61.674,62004.0
2022-06-02 10:00:00,65.71,65.78,65.6,65.66,57713.0,61.6646,61.7303,61.5614,61.6177,57713.0
2022-06-02 10:10:00,65.66,65.84,65.66,65.77,154508.0,61.6177,61.7866,61.6177,61.7209,154508.0
2022-06-02 10:20:00,65.78,65.84,65.63,65.75,125458.0,61.7303,61.7866,61.5895,61.7022,125458.0
2022-06-02 10:30:00,65.78,65.8,65.7,65.75,55656.0,61.7303,61.7491,61.6552,61.7022,55656.0
2022-06-02 10:40:00,65.76,65.98,65.74,65.98,41027.0,61.7115,61.918,61.6928,61.918,41027.0
2022-06-02 10:50:00,65.98,66.03,65.89,66.02,40792.0,61.918,61.9649,61.8335,61.9555,40792.0
2022-06-02 11:00:00,66.03,66.13,66.03,66.09,48924.0,61.9649,62.0588,61.9649,62.0212,48924.0
2022-06-02 11:10:00,66.09,66.17,66.06,66.09,32051.0,62.0212,62.0963,61.9931,62.0212,32051.0
2022-06-02 11:20:00,66.1,66.13,66.0,66.01,58668.0,62.0306,62.0588,61.9368,61.9461,58668.0
2022-06-02 11:30:00,66.0,66.08,65.94,66.06,43402.0,61.9368,62.0118,61.8805,61.9931,43402.0
2022-06-02 11:40:00,66.06,66.28,66.06,66.28,40224.0,61.9931,62.1995,61.9931,62.1995,40224.0
2022-06-02 11:50:00,66.29,66.38,66.29,66.33,72361.0,62.2089,62.2934,62.2089,62.2464,72361.0
2022-06-02 12:00:00,66.34,66.34,66.25,66.29,24695.0,62.2558,62.2558,62.1714,62.2089,24695.0
2022-06-02 12:10:00,66.29,66.3,66.2,66.27,40912.0,62.2089,62.2183,62.1244,62.1901,40912.0
2022-06-02 12:20:00,66.27,66.49,66.25,66.49,83903.0,62.1901,62.3966,62.1714,62.3966,83903.0
2022-06-02 12:30:00,66.51,66.63,66.49,66.58,137204.0,62.4154,62.528,62.3966,62.4811,137204.0
2022-06-02 12:40:00,66.59,66.69,66.55,66.6,97565.0,62.4904,62.5843,62.4529,62.4998,97565.0
2022-06-02 12:50:00,66.59,66.67,66.54,66.55,53978.0,62.4904,62.5655,62.4435,62.4529,53978.0
2022-06-02 13:00:00,66.55,66.69,66.55,66.59,68950.0,62.4529,62.5843,62.4529,62.4904,68950.0
2022-06-02 13:10:00,66.58,66.61,66.51,66.58,159726.0,62.4811,62.5092,62.4154,62.4811,159726.0
2022-06-02 13:20:00,66.58,66.64,66.54,66.59,34254.0,62.4811,62.5374,62.4435,62.4904,34254.0
2022-06-02 13:30:00,66.59,66.66,66.57,66.62,31824.0,62.4904,62.5561,62.4717,62.5186,31824.0
2022-06-02 13:40:00,66.62,66.75,66.59,66.75,50542.0,62.5186,62.6406,62.4904,62.6406,50542.0
2022-06-02 13:50:00,66.75,66.77,66.62,66.66,47181.0,62.6406,62.6594,62.5186,62.5561,47181.0
2022-06-02 14:00:00,66.66,66.7,66.62,66.68,88804.0,62.5561,62.5937,62.5186,62.5749,88804.0
2022-06-02 14:10:00,66.68,66.78,66.67,66.77,41947.0,62.5749,62.6687,62.5655,62.6594,41947.0
2022-06-02 14:20:00,66.77,66.8,66.68,66.69,27849.0,62.6594,62.6875,62.5749,62.5843,27849.0
2022-06-02 14:30:00,66.68,66.76,66.67,66.76,29030.0,62.5749,62.65,62.5655,62.65,29030.0
2022-06-02 14:40:00,66.76,66.76,66.69,66.69,23808.0,62.65,62.65,62.5843,62.5843,23808.0
2022-06-02 14:50:00,66.69,66.76,66.68,66.69,41801.0,62.5843,62.65,62.5749,62.5843,41801.0
2022-06-02 15:00:00,66.68,66.79,66.67,66.77,43245.0,62.5749,62.6781,62.5655,62.6594,43245.0
2022-06-02 15:10:00,66.77,66.8,66.74,66.79,29986.0,62.6594,62.6875,62.6312,62.6781,29986.0
2022-06-02 15:20:00,66.79,66.79,66.68,66.72,44776.0,62.6781,62.6781,62.5749,62.6124,44776.0
2022-06-02 15:30:00,66.72,66.81,66.68,66.77,83716.0,62.6124,62.6969,62.5749,62.6594,83716.0
2022-06-02 15:40:00,66.77,66.9,66.77,66.88,134497.0,62.6594,62.7814,62.6594,62.7626,134497.0
2022-06-02 15:50:00,66.88,66.98,66.88,66.96,366640.0,62.7626,62.8564,62.7626,62.8377,366640.0
2022-06-03 09:30:00,66.12,66.66,66.1,66.55,297430.0,62.0494,62.5561,62.0306,62.4529,297430.0
2022-06-03 09:40:00,66.54,66.57,66.21,66.51,182235.0,62.4435,62.4717,62.1338,62.4154,182235.0
2022-06-03 09:50:00,66.51,66.57,66.33,66.54,219235.0,62.4154,62.4717,62.2464,62.4435,219235.0
2022-06-03 10:00:00,66.55,66.59,66.39,66.48,181621.0,62.4529,62.4904,62.3027,62.3872,181621.0
2022-06-03 10:10:00,66.48,66.63,66.35,66.36,206061.0,62.3872,62.528,62.2652,62.2746,206061.0
2022-06-03 10:20:00,66.36,66.45,66.25,66.32,114463.0,62.2746,62.3591,62.1714,62.2371,114463.0
2022-06-03 10:30:00,66.33,66.34,66.09,66.09,228780.0,62.2464,62.2558,62.0212,62.0212,228780.0
2022-06-03 10:40:00,66.1,66.22,65.97,66.2,117599.0,62.0306,62.1432,61.9086,62.1244,117599.0
2022-06-03 10:50:00,66.2,66.25,66.09,66.12,63137.0,62.1244,62.1714,62.0212,62.0494,63137.0
2022-06-03 11:00:00,66.11,66.11,65.98,66.05,69510.0,62.04,62.04,61.918,61.9837,69510.0
2022-06-03 11:10:00,66.05,66.05,65.94,66.0,54302.0,61.9837,61.9837,61.8805,61.9368,54302.0
2022-06-03 11:20:00,65.99,65.99,65.79,65.85,131839.0,61.9274,61.9274,61.7397,61.796,131839.0
2022-06-03 11:30:00,65.85,65.94,65.79,65.93,92694.0,61.796,61.8805,61.7397,61.8711,92694.0
2022-06-03 11:40:00,65.94,65.95,65.83,65.84,45561.0,61.8805,61.8898,61.7772,61.7866,45561.0
2022-06-03 11:50:00,65.83,65.94,65.79,65.91,92869.0,61.7772,61.8805,61.7397,61.8523,92869.0
2022-06-03 12:00:00,65.91,65.95,65.88,65.89,46367.0,61.8523,61.8898,61.8241,61.8335,46367.0
2022-06-03 12:10:00,65.88,65.88,65.74,65.75,50903.0,61.8241,61.8241,61.6928,61.7022,50903.0
2022-06-03 12:20:00,65.74,65.93,65.74,65.87,74230.0,61.6928,61.8711,61.6928,61.8148,74230.0
2022-06-03 12:30:00,65.87,65.89,65.75,65.84,41947.0,61.8148,61.8335,61.7022,61.7866,41947.0
2022-06-03 12:40:00,65.84,65.85,65.72,65.77,35776.0,61.7866,61.796,61.674,61.7209,35776.0
2022-06-03 12:50:00,65.76,65.85,65.7,65.81,34433.0,61.7115,61.796,61.6552,61.7585,34433.0
2022-06-03 13:00:00,65.8,65.94,65.78,65.84,45387.0,61.7491,61.8805,61.7303,61.7866,45387.0
2022-06-03 13:10:00,65.84,65.91,65.69,65.71,34992.0,61.7866,61.8523,61.6458,61.6646,34992.0
2022-06-03 13:20:00,65.73,65.83,65.72,65.75,28193.0,61.6834,61.7772,61.674,61.7022,28193.0
2022-06-03 13:30:00,65.74,65.84,65.73,65.76,35409.0,61.6928,61.7866,61.6834,61.7115,35409.0
2022-06-03 13:40:00,65.76,65.76,65.64,65.69,56376.0,61.7115,61.7115,61.5989,61.6458,56376.0
2022-06-03 13:50:00,65.68,65.74,65.63,65.65,42376.0,61.6365,61.6928,61.5895,61.6083,42376.0
2022-06-03 14:00:00,65.64,65.69,65.6,65.65,46287.0,61.5989,61.6458,61.5614,61.6083,46287.0
2022-06-03 14:10:00,65.64,65.68,65.6,65.66,100002.0,61.5989,61.6365,61.5614,61.6177,100002.0
2022-06-03 14:20:00,65.67,65.71,65.61,65.71,110110.0,61.6271,61.6646,61.5708,61.6646,110110.0
2022-06-03 14:30:00,65.72,65.74,65.62,65.67,97034.0,61.674,61.6928,61.5802,61.6271,97034.0
2022-06-03 14:40:00,65.66,65.75,65.63,65.74,62574.0,61.6177,61.7022,61.5895,61.6928,62574.0
2022-06-03 14:50:00,65.75,65.81,65.69,65.78,62264.0,61.7022,61.7585,61.6458,61.7303,62264.0
2022-06-03 15:00:00,65.78,65.78,65.61,65.64,117888.0,61.7303,61.7303,61.5708,61.5989,117888.0
2022-06-03 15:10:00,65.64,65.69,65.57,65.67,74560.0,61.5989,61.6458,61.5332,61.6271,74560.0
2022-06-03 15:20:00,65.67,65.75,65.6,65.75,157967.0,61.6271,61.7022,61.5614,61.7022,157967.0
2022-06-03 15:30:00,65.75,65.81,65.69,65.76,86472.0,61.7022,61.7585,61.6458,61.7115,86472.0
2022-06-03 15:40:00,65.76,65.8,65.53,65.56,223073.0,61.7115,61.7491,61.4957,61.5238,223073.0
2022-06-03 15:50:00,65.57,65.71,65.53,65.71,618962.0,61.5332,61.6646,61.4957,61.6646,618962.0
2022-06-06 09:30:00,64.22,64.65,63.65,63.65,726054.0,60.2663,60.6699,59.7314,59.7314,726054.0
2022-06-06 09:40:00,63.65,63.93,63.61,63.73,567464.0,59.7314,59.9942,59.6939,59.8065,567464.0
2022-06-06 09:50:00,63.72,63.74,63.51,63.68,283155.0,59.7971,59.8159,59.6001,59.7596,283155.0
2022-06-06 10:00:00,63.69,63.86,63.65,63.81,242812.0,59.769,59.9285,59.7314,59.8816,242812.0
2022-06-06 10:10:00,63.81,64.16,63.79,64.16,269761.0,59.8816,60.21,59.8628,60.21,269761.0
2022-06-06 10:20:00,64.15,64.44,64.11,64.4,220037.0,60.2007,60.4728,60.1631,60.4353,220037.0
2022-06-06 10:30:00,64.41,64.62,64.35,64.61,214413.0,60.4446,60.6417,60.3883,60.6323,214413.0
2022-06-06 10:40:00,64.62,64.72,64.5,64.51,335370.0,60.6417,60.7356,60.5291,60.5385,335370.0
2022-06-06 10:50:00,64.51,64.59,64.4,64.53,340302.0,60.5385,60.6136,60.4353,60.5573,340302.0
2022-06-06 11:00:00,64.53,64.55,64.29,64.31,227779.0,60.5573,60.576,60.332,60.3508,227779.0
2022-06-06 11:10:00,64.31,64.31,64.04,64.04,193354.0,60.3508,60.3508,60.0974,60.0974,193354.0
2022-06-06 11:20:00,64.04,64.05,63.83,63.84,177212.0,60.0974,60.1068,59.9004,59.9097,177212.0
2022-06-06 11:30:00,63.84,63.85,63.66,63.67,181010.0,59.9097,59.9191,59.7408,59.7502,181010.0
2022-06-06 11:40:00,63.66,63.81,63.65,63.69,81711.0,59.7408,59.8816,59.7314,59.769,81711.0
2022-06-06 11:50:00,63.69,63.83,63.67,63.82,52269.0,59.769,59.9004,59.7502,59.891,52269.0
2022-06-06 12:00:00,63.82,63.9,63.68,63.68,111085.0,59.891,59.966,59.7596,59.7596,111085.0
2022-06-06 12:10:00,63.68,63.68,63.52,63.62,68248.0,59.7596,59.7596,59.6094,59.7033,68248.0
2022-06-06 12:20:00,63.61,63.64,63.51,63.57,127099.0,59.6939,59.7221,59.6001,59.6564,127099.0
2022-06-06 12:30:00,63.56,63.56,63.5,63.53,79986.0,59.647,59.647,59.5907,59.6188,79986.0
2022-06-06 12:40:00,63.52,63.53,63.42,63.43,72004.0,59.6094,59.6188,59.5156,59.525,72004.0
2022-06-06 12:50:00,63.43,63.47,63.33,63.44,63485.0,59.525,59.5625,59.4311,59.5344,63485.0
2022-06-06 13:00:00,63.44,63.46,63.33,63.45,47708.0,59.5344,59.5531,59.4311,59.5437,47708.0
2022-06-06 13:10:00,63.45,63.5,63.4,63.45,68894.0,59.5437,59.5907,59.4968,59.5437,68894.0
2022-06-06 13:20:00,63.46,63.46,63.35,63.39,64680.0,59.5531,59.5531,59.4499,59.4874,64680.0
2022-06-06 13:30:00,63.38,63.56,63.36,63.53,123664.0,59.4781,59.647,59.4593,59.6188,123664.0
2022-06-06 13:40:00,63.53,63.65,63.48,63.53,69504.0,59.6188,59.7314,59.5719,59.6188,69504.0
2022-06-06 13:50:00,63.54,63.66,63.53,63.66,84795.0,59.6282,59.7408,59.6188,59.7408,84795.0
2022-06-06 14:00:00,63.66,63.89,63.6,63.71,362346.0,59.7408,59.9567,59.6845,59.7877,362346.0
2022-06-06 14:10:00,63.71,63.78,63.69,63.74,127242.0,59.7877,59.8534,59.769,59.8159,127242.0
2022-06-06 14:20:00,63.72,63.73,63.63,63.66,218140.0,59.7971,59.8065,59.7127,59.7408,218140.0
2022-06-06 14:30:00,63.65,63.7,63.58,63.58,110733.0,59.7314,59.7784,59.6657,59.6657,110733.0
2022-06-06 14:40:00,63.58,63.59,63.5,63.53,150665.0,59.6657,59.6751,59.5907,59.6188,150665.0
2022-06-06 14:50:00,63.53,63.53,63.45,63.49,169707.0,59.6188,59.6188,59.5437,59.5813,169707.0
2022-06-06 15:00:00,63.48,63.54,63.41,63.46,183403.0,59.5719,59.6282,59.5062,59.5531,183403.0
2022-06-06 15:10:00,63.45,63.59,63.42,63.5,110403.0,59.5437,59.6751,59.5156,59.5907,110403.0
2022-06-06 15:20:00,63.49,63.54,63.45,63.53,131000.0,59.5813,59.6282,59.5437,59.6188,131000.0
2022-06-06 15:30:00,63.53,63.58,63.46,63.52,139909.0,59.6188,59.6657,59.5531,59.6094,139909.0
2022-06-06 15:40:00,63.52,63.61,63.48,63.48,184785.0,59.6094,59.6939,59.5719,59.5719,184785.0
2022-06-06 15:50:00,63.49,63.6,63.48,63.53,633282.0,59.5813,59.6845,59.5719,59.6188,633282.0
2022-06-07 09:30:00,63.86,64.55,63.86,64.52,560644.0,59.9285,60.576,59.9285,60.5479,560644.0
2022-06-07 09:40:00,64.51,64.7,64.47,64.56,281665.0,60.5385,60.7168,60.501,60.5854,281665.0
2022-06-07 09:50:00,64.57,64.8,64.53,64.54,149394.0,60.5948,60.8106,60.5573,60.5666,149394.0
2022-06-07 10:00:00,64.54,64.73,64.51,64.56,130146.0,60.5666,60.7449,60.5385,60.5854,130146.0
2022-06-07 10:10:00,64.57,64.57,64.32,64.44,154172.0,60.5948,60.5948,60.3602,60.4728,154172.0
2022-06-07 10:20:00,64.43,64.54,64.38,64.49,200564.0,60.4634,60.5666,60.4165,60.5197,200564.0
2022-06-07 10:30:00,64.48,64.63,64.45,64.62,105793.0,60.5103,60.6511,60.4822,60.6417,105793.0
2022-06-07 10:40:00,64.62,64.84,64.59,64.77,107480.0,60.6417,60.8482,60.6136,60.7825,107480.0
2022-06-07 10:50:00,64.77,64.81,64.69,64.73,94131.0,60.7825,60.82,60.7074,60.7449,94131.0
2022-06-07 11:00:00,64.73,64.81,64.71,64.76,83281.0,60.7449,60.82,60.7262,60.7731,83281.0
2022-06-07 11:10:00,64.78,64.87,64.74,64.8,78828.0,60.7919,60.8763,60.7543,60.8106,78828.0
2022-06-07 11:20:00,64.8,64.82,64.75,64.8,67273.0,60.8106,60.8294,60.7637,60.8106,67273.0
2022-06-07 11:30:00,64.81,64.98,64.7,64.97,128681.0,60.82,60.9796,60.7168,60.9702,128681.0
2022-06-07 11:40:00,64.97,65.02,64.88,64.88,54555.0,60.9702,61.0171,60.8857,60.8857,54555.0
2022-06-07 11:50:00,64.87,65.06,64.86,65.05,152862.0,60.8763,61.0546,60.8669,61.0452,152862.0
2022-06-07 12:00:00,65.05,65.13,65.01,65.12,71015.0,61.0452,61.1203,61.0077,61.1109,71015.0
2022-06-07 12:10:00,65.1,65.12,65.03,65.06,43778.0,61.0922,61.1109,61.0265,61.0546,43778.0
2022-06-07 12:20:00,65.06,65.17,65.06,65.16,52823.0,61.0546,61.1579,61.0546,61.1485,52823.0
2022-06-07 12:30:00,65.16,65.2,65.1,65.11,52894.0,61.1485,61.186,61.0922,61.1016,52894.0
2022-06-07 12:40:00,65.12,65.24,65.12,65.13,49832.0,61.1109,61.2235,61.1109,61.1203,49832.0
2022-06-07 12:50:00,65.12,65.15,65.05,65.12,36597.0,61.1109,61.1391,61.0452,61.1109,36597.0
2022-06-07 13:00:00,65.12,65.23,65.11,65.23,38793.0,61.1109,61.2142,61.1016,61.2142,38793.0
2022-06-07 13:10:00,65.24,65.25,65.16,65.22,31717.0,61.2235,61.2329,61.1485,61.2048,31717.0
2022-06-07 13:20:00,65.2,65.3,65.19,65.27,59381.0,61.186,61.2799,61.1766,61.2517,59381.0
2022-06-07 13:30:00,65.28,65.34,65.2,65.23,67677.0,61.2611,61.3174,61.186,61.2142,67677.0
2022-06-07 13:40:00,65.25,65.32,65.21,65.3,55207.0,61.2329,61.2986,61.1954,61.2799,55207.0
2022-06-07 13:50:00,65.31,65.39,65.26,65.39,98743.0,61.2892,61.3643,61.2423,61.3643,98743.0
2022-06-07 14:00:00,65.39,65.45,65.33,65.43,193286.0,61.3643,61.4206,61.308,61.4019,193286.0
2022-06-07 14:10:00,65.44,65.5,65.41,65.42,34791.0,61.4112,61.4675,61.3831,61.3925,34791.0
2022-06-07 14:20:00,65.42,65.46,65.41,65.45,35974.0,61.3925,61.43,61.3831,61.4206,35974.0
2022-06-07 14:30:00,65.44,65.56,65.43,65.48,51288.0,61.4112,61.5238,61.4019,61.4488,51288.0
2022-06-07 14:40:00,65.48,65.49,65.34,65.37,48375.0,61.4488,61.4582,61.3174,61.3455,48375.0
2022-06-07 14:50:00,65.38,65.45,65.35,65.43,39783.0,61.3549,61.4206,61.3268,61.4019,39783.0
2022-06-07 15:00:00,65.45,65.46,65.4,65.42,41759.0,61.4206,61.43,61.3737,61.3925,41759.0
2022-06-07 15:10:00,65.42,65.47,65.37,65.46,91186.0,61.3925,61.4394,61.3455,61.43,91186.0
2022-06-07 15:20:00,65.45,65.52,65.45,65.48,117024.0,61.4206,61.4863,61.4206,61.4488,117024.0
2022-06-07 15:30:00,65.48,65.59,65.48,65.59,140519.0,61.4488,61.552,61.4488,61.552,140519.0
2022-06-07 15:40:00,65.58,65.59,65.49,65.58,234635.0,61.5426,61.552,61.4582,61.5426,234635.0
2022-06-07 15:50:00,65.57,65.64,65.53,65.58,637401.0,61.5332,61.5989,61.4957,61.5426,637401.0
2022-06-08 09:30:00,64.62,64.99,64.62,64.95,496076.0,60.6417,60.9889,60.6417,60.9514,496076.0
2022-06-08 09:40:00,64.95,65.19,64.87,65.06,339158.0,60.9514,61.1766,60.8763,61.0546,339158.0
2022-06-08 09:50:00,65.06,65.18,64.96,64.98,155296.0,61.0546,61.1672,60.9608,60.9796,155296.0
2022-06-08 10:00:00,64.99,64.99,64.8,64.8,131701.0,60.9889,60.9889,60.8106,60.8106,131701.0
2022-06-08 10:10:00,64.81,64.93,64.74,64.9,160071.0,60.82,60.9326,60.7543,60.9045,160071.0
2022-06-08 10:20:00,64.93,65.15,64.93,65.07,92601.0,60.9326,61.1391,60.9326,61.064,92601.0
2022-06-08 10:30:00,65.06,65.27,65.05,65.27,101953.0,61.0546,61.2517,61.0452,61.2517,101953.0
2022-06-08 10:40:00,65.27,65.28,65.08,65.08,103053.0,61.2517,61.2611,61.0734,61.0734,103053.0
2022-06-08 10:50:00,65.08,65.21,65.07,65.17,117528.0,61.0734,61.1954,61.064,61.1579,117528.0
2022-06-08 11:00:00,65.17,65.26,65.16,65.19,128936.0,61.1579,61.2423,61.1485,61.1766,128936.0
2022-06-08 11:10:00,65.19,65.28,65.18,65.23,98485.0,61.1766,61.2611,61.1672,61.2142,98485.0
2022-06-08 11:20:00,65.23,65.32,65.21,65.25,87733.0,61.2142,61.2986,61.1954,61.2329,87733.0
2022-06-08 11:30:00,65.26,65.36,65.21,65.29,122653.0,61.2423,61.3362,61.1954,61.2705,122653.0
2022-06-08 11:40:00,65.3,65.38,65.26,65.34,45893.0,61.2799,61.3549,61.2423,61.3174,45893.0
2022-06-08 11:50:00,65.36,65.36,65.23,65.3,48082.0,61.3362,61.3362,61.2142,61.2799,48082.0
2022-06-08 12:00:00,65.31,65.33,65.23,65.28,43085.0,61.2892,61.308,61.2142,61.2611,43085.0
2022-06-08 12:10:00,65.28,65.31,65.25,65.29,40465.0,61.2611,61.2892,61.2329,61.2705,40465.0
2022-06-08 12:20:00,65.3,65.31,65.19,65.25,58366.0,61.2799,61.2892,61.1766,61.2329,58366.0
2022-06-08 12:30:00,65.25,65.26,65.13,65.14,46753.0,61.2329,61.2423,61.1203,61.1297,46753.0
2022-06-08 12:40:00,65.12,65.14,65.04,65.07,58318.0,61.1109,61.1297,61.0359,61.064,58318.0
2022-06-08 12:50:00,65.06,65.1,65.03,65.09,50451.0,61.0546,61.0922,61.0265,61.0828,50451.0
2022-06-08 13:00:00,65.08,65.1,65.0,65.03,43622.0,61.0734,61.0922,60.9983,61.0265,43622.0
2022-06-08 13:10:00,65.03,65.05,64.99,65.05,47235.0,61.0265,61.0452,60.9889,61.0452,47235.0
2022-06-08 13:20:00,65.05,65.07,65.0,65.01,28290.0,61.0452,61.064,60.9983,61.0077,28290.0
2022-06-08 13:30:00,65.0,65.01,64.94,64.95,73594.0,60.9983,61.0077,60.942,60.9514,73594.0
2022-06-08 13:40:00,64.95,65.04,64.94,64.98,52533.0,60.9514,61.0359,60.942,60.9796,52533.0
2022-06-08 13:50:00,64.98,64.99,64.83,64.84,37216.0,60.9796,60.9889,60.8388,60.8482,37216.0
2022-06-08 14:00:00,64.85,64.92,64.77,64.79,43679.0,60.8576,60.9232,60.7825,60.8013,43679.0
2022-06-08 14:10:00,64.8,64.82,64.73,64.76,50112.0,60.8106,60.8294,60.7449,60.7731,50112.0
2022-06-08 14:20:00,64.76,64.77,64.63,64.71,50652.0,60.7731,60.7825,60.6511,60.7262,50652.0
2022-06-08 14:30:00,64.7,64.74,64.66,64.7,40200.0,60.7168,60.7543,60.6793,60.7168,40200.0
2022-06-08 14:40:00,64.71,64.76,64.69,64.72,39830.0,60.7262,60.7731,60.7074,60.7356,39830.0
2022-06-08 14:50:00,64.71,64.71,64.62,64.65,41385.0,60.7262,60.7262,60.6417,60.6699,41385.0
2022-06-08 15:00:00,64.65,64.66,64.59,64.65,69194.0,60.6699,60.6793,60.6136,60.6699,69194.0
2022-06-08 15:10:00,64.64,64.71,64.63,64.66,75323.0,60.6605,60.7262,60.6511,60.6793,75323.0
2022-06-08 15:20:00,64.67,64.74,64.65,64.72,67115.0,60.6886,60.7543,60.6699,60.7356,67115.0
2022-06-08 15:30:00,64.72,64.77,64.69,64.72,120074.0,60.7356,60.7825,60.7074,60.7356,120074.0
2022-06-08 15:40:00,64.71,64.71,64.61,64.63,156582.0,60.7262,60.7262,60.6323,60.6511,156582.0
2022-06-08 15:50:00,64.63,64.73,64.62,64.73,363629.0,60.6511,60.7449,60.6417,60.7449,363629.0
2022-06-09 09:30:00,64.18,64.27,63.97,64.01,218123.0,60.2288,60.3133,60.0317,60.0693,218123.0
2022-06-09 09:40:00,64.0,64.08,63.86,63.93,149689.0,60.0599,60.135,59.9285,59.9942,149689.0
2022-06-09 09:50:00,63.92,64.32,63.92,64.32,102942.0,59.9848,60.3602,59.9848,60.3602,102942.0
2022-06-09 10:00:00,64.32,64.32,64.04,64.07,165541.0,60.3602,60.3602,60.0974,60.1256,165541.0
2022-06-09 10:10:00,64.05,64.06,63.84,63.97,250677.0,60.1068,60.1162,59.9097,60.0317,250677.0
2022-06-09 10:20:00,63.99,64.03,63.91,63.97,118594.0,60.0505,60.088,59.9754,60.0317,118594.0
2022-06-09 10:30:00,63.97,64.03,63.9,64.02,97646.0,60.0317,60.088,59.966,60.0787,97646.0
2022-06-09 10:40:00,64.01,64.02,63.76,63.78,74747.0,60.0693,60.0787,59.8347,59.8534,74747.0
2022-06-09 10:50:00,63.78,63.83,63.66,63.71,79764.0,59.8534,59.9004,59.7408,59.7877,79764.0
2022-06-09 11:00:00,63.7,63.73,63.52,63.57,71177.0,59.7784,59.8065,59.6094,59.6564,71177.0
2022-06-09 11:10:00,63.57,63.74,63.56,63.67,70104.0,59.6564,59.8159,59.647,59.7502,70104.0
2022-06-09 11:20:00,63.66,63.72,63.54,63.61,104008.0,59.7408,59.7971,59.6282,59.6939,104008.0
2022-06-09 11:30:00,63.61,63.69,63.54,63.57,113799.0,59.6939,59.769,59.6282,59.6564,113799.0
2022-06-09 11:40:00,63.57,63.7,63.52,63.53,50814.0,59.6564,59.7784,59.6094,59.6188,50814.0
2022-06-09 11:50:00,63.52,63.67,63.5,63.67,38401.0,59.6094,59.7502,59.5907,59.7502,38401.0
2022-06-09 12:00:00,63.67,63.7,63.61,63.62,37796.0,59.7502,59.7784,59.6939,59.7033,37796.0
2022-06-09 12:10:00,63.61,63.62,63.36,63.44,170367.0,59.6939,59.7033,59.4593,59.5344,170367.0
2022-06-09 12:20:00,63.45,63.52,63.4,63.51,70855.0,59.5437,59.6094,59.4968,59.6001,70855.0
2022-06-09 12:30:00,63.51,63.53,63.47,63.51,45443.0,59.6001,59.6188,59.5625,59.6001,45443.0
2022-06-09 12:40:00,63.51,63.53,63.47,63.5,43731.0,59.6001,59.6188,59.5625,59.5907,43731.0
2022-06-09 12:50:00,63.51,63.53,63.38,63.44,37724.0,59.6001,59.6188,59.4781,59.5344,37724.0
2022-06-09 13:00:00,63.44,63.51,63.43,63.48,46733.0,59.5344,59.6001,59.525,59.5719,46733.0
2022-06-09 13:10:00,63.49,63.57,63.45,63.51,38699.0,59.5813,59.6564,59.5437,59.6001,38699.0
2022-06-09 13:20:00,63.51,63.54,63.38,63.4,32002.0,59.6001,59.6282,59.4781,59.4968,32002.0
2022-06-09 13:30:00,63.4,63.41,63.34,63.39,32679.0,59.4968,59.5062,59.4405,59.4874,32679.0
2022-06-09 13:40:00,63.37,63.43,63.35,63.43,37176.0,59.4687,59.525,59.4499,59.525,37176.0
2022-06-09 13:50:00,63.43,63.56,63.43,63.56,31350.0,59.525,59.647,59.525,59.647,31350.0
2022-06-09 14:00:00,63.55,63.55,63.45,63.49,48456.0,59.6376,59.6376,59.5437,59.5813,48456.0
2022-06-09 14:10:00,63.49,63.53,63.46,63.49,32095.0,59.5813,59.6188,59.5531,59.5813,32095.0
2022-06-09 14:20:00,63.49,63.49,63.36,63.4,93771.0,59.5813,59.5813,59.4593,59.4968,93771.0
2022-06-09 14:30:00,63.4,63.4,63.33,63.38,53886.0,59.4968,59.4968,59.4311,59.4781,53886.0
2022-06-09 14:40:00,63.39,63.42,63.36,63.39,55869.0,59.4874,59.5156,59.4593,59.4874,55869.0
2022-06-09 14:50:00,63.39,63.41,63.32,63.32,41272.0,59.4874,59.5062,59.4218,59.4218,41272.0
2022-06-09 15:00:00,63.32,63.34,63.24,63.26,64788.0,59.4218,59.4405,59.3467,59.3654,64788.0
2022-06-09 15:10:00,63.26,63.27,63.2,63.23,67035.0,59.3654,59.3748,59.3091,59.3373,67035.0
2022-06-09 15:20:00,63.23,63.25,63.09,63.09,78393.0,59.3373,59.3561,59.2059,59.2059,78393.0
2022-06-09 15:30:00,63.08,63.09,63.0,63.02,136443.0,59.1965,59.2059,59.1215,59.1402,136443.0
2022-06-09 15:40:00,63.01,63.01,62.81,62.83,265839.0,59.1308,59.1308,58.9431,58.9619,265839.0
2022-06-09 15:50:00,62.82,62.85,62.66,62.71,737002.0,58.9525,58.9807,58.8024,58.8493,737002.0
2022-06-10 09:30:00,61.29,61.49,61.14,61.35,394759.0,57.5167,57.7044,57.376,57.573,394759.0
2022-06-10 09:40:00,61.35,61.68,61.31,61.46,353237.0,57.573,57.8827,57.5355,57.6763,353237.0
2022-06-10 09:50:00,61.45,61.56,61.36,61.51,183225.0,57.6669,57.7701,57.5824,57.7232,183225.0
2022-06-10 10:00:00,61.51,61.52,61.18,61.23,144118.0,57.7232,57.7326,57.4135,57.4604,144118.0
2022-06-10 10:10:00,61.22,61.32,61.15,61.25,205701.0,57.451,57.5449,57.3853,57.4792,205701.0
2022-06-10 10:20:00,61.25,61.45,61.23,61.37,141946.0,57.4792,57.6669,57.4604,57.5918,141946.0
2022-06-10 10:30:00,61.38,61.5,61.34,61.43,120994.0,57.6012,57.7138,57.5636,57.6481,120994.0
2022-06-10 10:40:00,61.42,61.58,61.41,61.58,108821.0,57.6387,57.7889,57.6293,57.7889,108821.0
2022-06-10 10:50:00,61.58,61.63,61.52,61.55,105183.0,57.7889,57.8358,57.7326,57.7607,105183.0
2022-06-10 11:00:00,61.54,61.58,61.45,61.5,128084.0,57.7513,57.7889,57.6669,57.7138,128084.0
2022-06-10 11:10:00,61.5,61.53,61.41,61.46,143979.0,57.7138,57.742,57.6293,57.6763,143979.0
2022-06-10 11:20:00,61.47,61.51,61.3,61.34,107571.0,57.6856,57.7232,57.5261,57.5636,107571.0
2022-06-10 11:30:00,61.35,61.48,61.23,61.42,127450.0,57.573,57.695,57.4604,57.6387,127450.0
2022-06-10 11:40:00,61.43,61.62,61.42,61.53,75360.0,57.6481,57.8264,57.6387,57.742,75360.0
2022-06-10 11:50:00,61.54,61.79,61.51,61.78,80353.0,57.7513,57.9859,57.7232,57.9766,80353.0
2022-06-10 12:00:00,61.78,61.95,61.74,61.95,96312.0,57.9766,58.1361,57.939,58.1361,96312.0
2022-06-10 12:10:00,61.95,61.95,61.66,61.71,68040.0,58.1361,58.1361,57.8639,57.9109,68040.0
2022-06-10 12:20:00,61.7,61.83,61.66,61.82,83274.0,57.9015,58.0235,57.8639,58.0141,83274.0
2022-06-10 12:30:00,61.83,61.89,61.76,61.83,92263.0,58.0235,58.0798,57.9578,58.0235,92263.0
2022-06-10 12:40:00,61.84,61.92,61.83,61.88,40810.0,58.0329,58.1079,58.0235,58.0704,40810.0
2022-06-10 12:50:00,61.88,61.89,61.81,61.82,84594.0,58.0704,58.0798,58.0047,58.0141,84594.0
2022-06-10 13:00:00,61.82,61.84,61.7,61.75,51949.0,58.0141,58.0329,57.9015,57.9484,51949.0
2022-06-10 13:10:00,61.75,61.85,61.71,61.85,53774.0,57.9484,58.0423,57.9109,58.0423,53774.0
2022-06-10 13:20:00,61.85,61.89,61.81,61.89,36729.0,58.0423,58.0798,58.0047,58.0798,36729.0
2022-06-10 13:30:00,61.88,61.88,61.77,61.84,54484.0,58.0704,58.0704,57.9672,58.0329,54484.0
2022-06-10 13:40:00,61.85,61.99,61.79,61.98,77211.0,58.0423,58.1736,57.9859,58.1642,77211.0
2022-06-10 13:50:00,61.98,62.01,61.81,61.85,46588.0,58.1642,58.1924,58.0047,58.0423,46588.0
2022-06-10 14:00:00,61.85,61.85,61.69,61.76,53378.0,58.0423,58.0423,57.8921,57.9578,53378.0
2022-06-10 14:10:00,61.77,61.78,61.66,61.77,37073.0,57.9672,57.9766,57.8639,57.9672,37073.0
2022-06-10 14:20:00,61.77,61.87,61.77,61.81,43251.0,57.9672,58.061,57.9672,58.0047,43251.0
2022-06-10 14:30:00,61.82,61.92,61.81,61.88,75826.0,58.0141,58.1079,58.0047,58.0704,75826.0
2022-06-10 14:40:00,61.89,62.03,61.86,62.02,103472.0,58.0798,58.2112,58.0516,58.2018,103472.0
2022-06-10 14:50:00,62.02,62.08,61.96,62.05,106844.0,58.2018,58.2581,58.1455,58.2299,106844.0
2022-06-10 15:00:00,62.04,62.05,61.83,61.88,127558.0,58.2206,58.2299,58.0235,58.0704,127558.0
2022-06-10 15:10:00,61.88,62.03,61.85,62.02,138487.0,58.0704,58.2112,58.0423,58.2018,138487.0
2022-06-10 15:20:00,62.02,62.14,61.9,62.04,201796.0,58.2018,58.3144,58.0892,58.2206,201796.0
2022-06-10 15:30:00,62.05,62.09,61.98,62.05,195293.0,58.2299,58.2675,58.1642,58.2299,195293.0
2022-06-10 15:40:00,62.05,62.08,61.86,61.88,193951.0,58.2299,58.2581,58.0516,58.0704,193951.0
2022-06-10 15:50:00,61.87,61.94,61.77,61.79,616502.0,58.061,58.1267,57.9672,57.9859,616502.0
2022-06-13 09:30:00,60.43,60.67,60.37,60.58,492586.0,56.7097,56.9349,56.6534,56.8504,492586.0
2022-06-13 09:40:00,60.55,60.62,60.36,60.42,233596.0,56.8223,56.888,56.644,56.7003,233596.0
2022-06-13 09:50:00,60.44,60.51,60.31,60.38,94806.0,56.7191,56.7847,56.5971,56.6628,94806.0
2022-06-13 10:00:00,60.42,60.43,60.16,60.22,124918.0,56.7003,56.7097,56.4563,56.5126,124918.0
2022-06-13 10:10:00,60.21,60.23,60.1,60.16,89104.0,56.5032,56.522,56.4,56.4563,89104.0
2022-06-13 10:20:00,60.16,60.25,60.04,60.04,127938.0,56.4563,56.5408,56.3437,56.3437,127938.0
2022-06-13 10:30:00,60.04,60.26,60.03,60.2,93424.0,56.3437,56.5501,56.3343,56.4938,93424.0
2022-06-13 10:40:00,60.2,60.23,60.0,60.02,97415.0,56.4938,56.522,56.3061,56.3249,97415.0
2022-06-13 10:50:00,60.03,60.07,59.93,60.0,88056.0,56.3343,56.3718,56.2405,56.3061,88056.0
2022-06-13 11:00:00,60.0,60.11,59.97,60.08,102592.0,56.3061,56.4094,56.278,56.3812,102592.0
2022-06-13 11:10:00,60.07,60.19,60.06,60.18,93034.0,56.3718,56.4844,56.3625,56.4751,93034.0
2022-06-13 11:20:00,60.17,60.23,60.07,60.11,92192.0,56.4657,56.522,56.3718,56.4094,92192.0
2022-06-13 11:30:00,60.12,60.24,59.92,60.22,139327.0,56.4188,56.5314,56.2311,56.5126,139327.0
2022-06-13 11:40:00,60.21,60.28,60.11,60.14,65375.0,56.5032,56.5689,56.4094,56.4375,65375.0
2022-06-13 11:50:00,60.16,60.21,59.96,60.08,96917.0,56.4563,56.5032,56.2686,56.3812,96917.0
2022-06-13 12:00:00,60.07,60.12,60.0,60.07,64728.0,56.3718,56.4188,56.3061,56.3718,64728.0
2022-06-13 12:10:00,60.03,60.18,60.03,60.17,76592.0,56.3343,56.4751,56.3343,56.4657,76592.0
2022-06-13 12:20:00,60.17,60.3,60.11,60.23,54084.0,56.4657,56.5877,56.4094,56.522,54084.0
2022-06-13 12:30:00,60.22,60.46,60.16,60.42,66411.0,56.5126,56.7378,56.4563,56.7003,66411.0
2022-06-13 12:40:00,60.42,60.42,60.25,60.3,63879.0,56.7003,56.7003,56.5408,56.5877,63879.0
2022-06-13 12:50:00,60.29,60.37,60.25,60.27,70515.0,56.5783,56.6534,56.5408,56.5595,70515.0
2022-06-13 13:00:00,60.27,60.28,60.15,60.21,61416.0,56.5595,56.5689,56.4469,56.5032,61416.0
2022-06-13 13:10:00,60.22,60.22,60.1,60.12,35093.0,56.5126,56.5126,56.4,56.4188,35093.0
2022-06-13 13:20:00,60.12,60.16,60.05,60.12,41868.0,56.4188,56.4563,56.3531,56.4188,41868.0
2022-06-13 13:30:00,60.12,60.18,60.03,60.18,48265.0,56.4188,56.4751,56.3343,56.4751,48265.0
2022-06-13 13:40:00,60.18,60.41,60.17,60.4,56985.0,56.4751,56.6909,56.4657,56.6815,56985.0
2022-06-13 13:50:00,60.41,60.45,60.33,60.37,62963.0,56.6909,56.7284,56.6158,56.6534,62963.0
2022-06-13 14:00:00,60.37,60.37,60.24,60.25,138386.0,56.6534,56.6534,56.5314,56.5408,138386.0
2022-06-13 14:10:00,60.25,60.27,60.16,60.2,54051.0,56.5408,56.5595,56.4563,56.4938,54051.0
2022-06-13 14:20:00,60.2,60.25,60.17,60.21,68104.0,56.4938,56.5408,56.4657,56.5032,68104.0
2022-06-13 14:30:00,60.19,60.3,60.1,60.28,67661.0,56.4844,56.5877,56.4,56.5689,67661.0
2022-06-13 14:40:00,60.27,60.33,60.21,60.23,61706.0,56.5595,56.6158,56.5032,56.522,61706.0
2022-06-13 14:50:00,60.23,60.24,60.09,60.09,79454.0,56.522,56.5314,56.3906,56.3906,79454.0
2022-06-13 15:00:00,60.08,60.14,60.03,60.07,92211.0,56.3812,56.4375,56.3343,56.3718,92211.0
2022-06-13 15:10:00,60.07,60.3,60.0,60.18,190200.0,56.3718,56.5877,56.3061,56.4751,190200.0
2022-06-13 15:20:00,60.17,60.24,60.04,60.04,128909.0,56.4657,56.5314,56.3437,56.3437,128909.0
2022-06-13 15:30:00,60.03,60.13,59.97,60.03,163702.0,56.3343,56.4281,56.278,56.3343,163702.0
2022-06-13 15:40:00,60.03,60.12,59.99,60.07,225111.0,56.3343,56.4188,56.2968,56.3718,225111.0
2022-06-13 15:50:00,60.08,60.2,59.98,60.01,835964.0,56.3812,56.4938,56.2874,56.3155,835964.0
2022-06-14 09:30:00,58.42,58.95,58.41,58.87,1294177.0,54.8234,55.3208,54.814,55.2457,1294177.0
2022-06-14 09:40:00,58.85,59.17,58.72,59.08,981834.0,55.2269,55.5272,55.1049,55.4428,981834.0
2022-06-14 09:50:00,59.07,59.78,59.07,59.73,1081675.0,55.4334,56.0997,55.4334,56.0528,1081675.0
2022-06-14 10:00:00,59.73,59.73,59.42,59.47,793176.0,56.0528,56.0528,55.7619,55.8088,793176.0
2022-06-14 10:10:00,59.48,59.48,59.16,59.19,587938.0,55.8182,55.8182,55.5179,55.546,587938.0
2022-06-14 10:20:00,59.21,59.27,59.01,59.19,738293.0,55.5648,55.6211,55.3771,55.546,738293.0
2022-06-14 10:30:00,59.18,59.57,59.13,59.57,486319.0,55.5366,55.9026,55.4897,55.9026,486319.0
2022-06-14 10:40:00,59.56,59.57,59.33,59.56,319019.0,55.8932,55.9026,55.6774,55.8932,319019.0
2022-06-14 10:50:00,59.56,59.59,59.31,59.32,324813.0,55.8932,55.9214,55.6586,55.668,324813.0
2022-06-14 11:00:00,59.31,59.41,59.24,59.38,232565.0,55.6586,55.7525,55.5929,55.7243,232565.0
2022-06-14 11:10:00,59.38,59.51,59.32,59.47,293799.0,55.7243,55.8463,55.668,55.8088,293799.0
2022-06-14 11:20:00,59.46,59.6,59.38,59.39,160439.0,55.7994,55.9308,55.7243,55.7337,160439.0
2022-06-14 11:30:00,59.36,59.44,59.24,59.26,103269.0,55.7055,55.7806,55.5929,55.6117,103269.0
2022-06-14 11:40:00,59.26,59.39,59.17,59.19,73766.0,55.6117,55.7337,55.5272,55.546,73766.0
2022-06-14 11:50:00,59.17,59.17,59.01,59.12,91836.0,55.5272,55.5272,55.3771,55.4803,91836.0
2022-06-14 12:00:00,59.12,59.17,59.06,59.14,80157.0,55.4803,55.5272,55.424,55.4991,80157.0
2022-06-14 12:10:00,59.14,59.3,59.08,59.27,74978.0,55.4991,55.6492,55.4428,55.6211,74978.0
2022-06-14 12:20:00,59.27,59.31,59.15,59.22,64673.0,55.6211,55.6586,55.5085,55.5742,64673.0
2022-06-14 12:30:00,59.23,59.31,59.19,59.23,101451.0,55.5835,55.6586,55.546,55.5835,101451.0
2022-06-14 12:40:00,59.22,59.3,59.19,59.22,72300.0,55.5742,55.6492,55.546,55.5742,72300.0
2022-06-14 12:50:00,59.21,59.3,59.16,59.28,104722.0,55.5648,55.6492,55.5179,55.6305,104722.0
2022-06-14 13:00:00,59.28,59.31,59.17,59.3,80594.0,55.6305,55.6586,55.5272,55.6492,80594.0
2022-06-14 13:10:00,59.3,59.38,59.2,59.33,95497.0,55.6492,55.7243,55.5554,55.6774,95497.0
2022-06-14 13:20:00,59.33,59.43,59.26,59.3,79457.0,55.6774,55.7712,55.6117,55.6492,79457.0
2022-06-14 13:30:00,59.29,59.31,59.2,59.24,82335.0,55.6399,55.6586,55.5554,55.5929,82335.0
2022-06-14 13:40:00,59.23,59.24,59.14,59.21,127131.0,55.5835,55.5929,55.4991,55.5648,127131.0
2022-06-14 13:50:00,59.21,59.29,59.16,59.25,91548.0,55.5648,55.6399,55.5179,55.6023,91548.0
2022-06-14 14:00:00,59.25,59.34,59.25,59.32,86863.0,55.6023,55.6868,55.6023,55.668,86863.0
2022-06-14 14:10:00,59.32,59.32,59.09,59.09,78460.0,55.668,55.668,55.4522,55.4522,78460.0
2022-06-14 14:20:00,59.1,59.19,59.07,59.11,199261.0,55.4616,55.546,55.4334,55.4709,199261.0
2022-06-14 14:30:00,59.1,59.1,59.01,59.01,47823.0,55.4616,55.4616,55.3771,55.3771,47823.0
2022-06-14 14:40:00,58.99,59.0,58.93,58.95,110000.0,55.3583,55.3677,55.302,55.3208,110000.0
2022-06-14 14:50:00,58.96,59.02,58.92,59.0,109864.0,55.3302,55.3865,55.2926,55.3677,109864.0
2022-06-14 15:00:00,59.01,59.06,58.98,59.01,182372.0,55.3771,55.424,55.3489,55.3771,182372.0
2022-06-14 15:10:00,59.01,59.03,58.8,58.96,514969.0,55.3771,55.3959,55.18,55.3302,514969.0
2022-06-14 15:20:00,58.96,59.1,58.84,59.07,281498.0,55.3302,55.4616,55.2176,55.4334,281498.0
2022-06-14 15:30:00,59.07,59.22,59.06,59.21,248922.0,55.4334,55.5742,55.424,55.5648,248922.0
2022-06-14 15:40:00,59.21,59.34,59.15,59.33,288771.0,55.5648,55.6868,55.5085,55.6774,288771.0
2022-06-14 15:50:00,59.33,59.36,59.12,59.26,723412.0,55.6774,55.7055,55.4803,55.6117,723412.0
2022-06-15 09:30:00,60.45,60.51,60.09,60.22,358672.0,56.7284,56.7847,56.3906,56.5126,358672.0
2022-06-15 09:40:00,60.25,60.25,59.98,60.07,241072.0,56.5408,56.5408,56.2874,56.3718,241072.0
2022-06-15 09:50:00,60.08,60.16,59.97,60.0,185380.0,56.3812,56.4563,56.278,56.3061,185380.0
2022-06-15 10:00:00,60.0,60.13,59.95,60.06,108802.0,56.3061,56.4281,56.2592,56.3625,108802.0
2022-06-15 10:10:00,60.06,60.21,60.05,60.17,104066.0,56.3625,56.5032,56.3531,56.4657,104066.0
2022-06-15 10:20:00,60.16,60.3,60.13,60.29,108928.0,56.4563,56.5877,56.4281,56.5783,108928.0
2022-06-15 10:30:00,60.32,60.47,60.25,60.43,123414.0,56.6064,56.7472,56.5408,56.7097,123414.0
2022-06-15 10:40:00,60.42,60.43,60.29,60.35,101665.0,56.7003,56.7097,56.5783,56.6346,101665.0
2022-06-15 10:50:00,60.34,60.34,60.19,60.3,136967.0,56.6252,56.6252,56.4844,56.5877,136967.0
2022-06-15 11:00:00,60.31,60.37,60.27,60.3,171650.0,56.5971,56.6534,56.5595,56.5877,171650.0
2022-06-15 11:10:00,60.3,60.33,60.27,60.32,279570.0,56.5877,56.6158,56.5595,56.6064,279570.0
2022-06-15 11:20:00,60.33,60.52,60.26,60.51,284349.0,56.6158,56.7941,56.5501,56.7847,284349.0
2022-06-15 11:30:00,60.5,60.51,60.23,60.24,173637.0,56.7754,56.7847,56.522,56.5314,173637.0
2022-06-15 11:40:00,60.23,60.31,60.2,60.25,49716.0,56.522,56.5971,56.4938,56.5408,49716.0
2022-06-15 11:50:00,60.24,60.33,60.23,60.31,39955.0,56.5314,56.6158,56.522,56.5971,39955.0
2022-06-15 12:00:00,60.31,60.34,60.17,60.18,44912.0,56.5971,56.6252,56.4657,56.4751,44912.0
2022-06-15 12:10:00,60.18,60.29,60.18,60.25,102749.0,56.4751,56.5783,56.4751,56.5408,102749.0
2022-06-15 12:20:00,60.24,60.3,60.24,60.28,49983.0,56.5314,56.5877,56.5314,56.5689,49983.0
2022-06-15 12:30:00,60.28,60.34,60.22,60.25,51001.0,56.5689,56.6252,56.5126,56.5408,51001.0
2022-06-15 12:40:00,60.25,60.26,60.16,60.24,52487.0,56.5408,56.5501,56.4563,56.5314,52487.0
2022-06-15 12:50:00,60.24,60.25,60.14,60.19,55278.0,56.5314,56.5408,56.4375,56.4844,55278.0
2022-06-15 13:00:00,60.2,60.25,60.15,60.18,29871.0,56.4938,56.5408,56.4469,56.4751,29871.0
2022-06-15 13:10:00,60.18,60.21,60.14,60.19,24780.0,56.4751,56.5032,56.4375,56.4844,24780.0
2022-06-15 13:20:00,60.19,60.31,60.17,60.3,29312.0,56.4844,56.5971,56.4657,56.5877,29312.0
2022-06-15 13:30:00,60.3,60.3,60.22,60.23,59122.0,56.5877,56.5877,56.5126,56.522,59122.0
2022-06-15 13:40:00,60.23,60.23,60.17,60.18,41532.0,56.522,56.522,56.4657,56.4751,41532.0
2022-06-15 13:50:00,60.17,60.27,60.12,60.24,83310.0,56.4657,56.5595,56.4188,56.5314,83310.0
2022-06-15 14:00:00,60.23,60.49,59.83,60.05,141665.0,56.522,56.766,56.1466,56.3531,141665.0
2022-06-15 14:10:00,60.02,60.14,59.84,60.02,66545.0,56.3249,56.4375,56.156,56.3249,66545.0
2022-06-15 14:20:00,60.01,60.12,59.86,59.87,133629.0,56.3155,56.4188,56.1748,56.1841,133629.0
2022-06-15 14:30:00,59.89,60.3,59.6,60.14,221530.0,56.2029,56.5877,55.9308,56.4375,221530.0
2022-06-15 14:40:00,60.14,60.71,60.08,60.4,208731.0,56.4375,56.9724,56.3812,56.6815,208731.0
2022-06-15 14:50:00,60.41,60.52,60.22,60.27,120493.0,56.6909,56.7941,56.5126,56.5595,120493.0
2022-06-15 15:00:00,60.29,60.47,60.23,60.47,138163.0,56.5783,56.7472,56.522,56.7472,138163.0
2022-06-15 15:10:00,60.46,60.52,60.31,60.46,119833.0,56.7378,56.7941,56.5971,56.7378,119833.0
2022-06-15 15:20:00,60.47,60.76,60.46,60.76,168833.0,56.7472,57.0194,56.7378,57.0194,168833.0
2022-06-15 15:30:00,60.76,60.88,60.59,60.63,194798.0,57.0194,57.132,56.8598,56.8974,194798.0
2022-06-15 15:40:00,60.63,60.69,60.49,60.69,250582.0,56.8974,56.9537,56.766,56.9537,250582.0
2022-06-15 15:50:00,60.7,60.71,60.48,60.58,460501.0,56.963,56.9724,56.7566,56.8504,460501.0
2022-06-16 09:30:00,60.86,60.97,60.29,60.36,423224.0,57.1132,57.2164,56.5783,56.644,423224.0
2022-06-16 09:40:00,60.36,60.39,60.02,60.03,282683.0,56.644,56.6721,56.3249,56.3343,282683.0
2022-06-16 09:50:00,60.03,60.2,59.95,60.16,284519.0,56.3343,56.4938,56.2592,56.4563,284519.0
2022-06-16 10:00:00,60.15,60.27,60.08,60.25,246002.0,56.4469,56.5595,56.3812,56.5408,246002.0
2022-06-16 10:10:00,60.27,60.39,60.18,60.21,235737.0,56.5595,56.6721,56.4751,56.5032,235737.0
2022-06-16 10:20:00,60.21,60.47,60.21,60.44,143017.0,56.5032,56.7472,56.5032,56.7191,143017.0
2022-06-16 10:30:00,60.44,60.5,60.34,60.41,117047.0,56.7191,56.7754,56.6252,56.6909,117047.0
2022-06-16 10:40:00,60.4,60.49,60.27,60.28,68735.0,56.6815,56.766,56.5595,56.5689,68735.0
2022-06-16 10:50:00,60.27,60.5,60.24,60.49,117794.0,56.5595,56.7754,56.5314,56.766,117794.0
2022-06-16 11:00:00,60.48,60.6,60.46,60.6,95720.0,56.7566,56.8692,56.7378,56.8692,95720.0
2022-06-16 11:10:00,60.59,60.81,60.56,60.75,193212.0,56.8598,57.0663,56.8317,57.01,193212.0
2022-06-16 11:20:00,60.75,60.79,60.61,60.7,128561.0,57.01,57.0475,56.8786,56.963,128561.0
2022-06-16 11:30:00,60.71,60.9,60.52,60.71,471699.0,56.9724,57.1507,56.7941,56.9724,471699.0
2022-06-16 11:40:00,60.71,60.79,60.65,60.78,111664.0,56.9724,57.0475,56.9161,57.0381,111664.0
2022-06-16 11:50:00,60.79,60.82,60.7,60.82,109463.0,57.0475,57.0757,56.963,57.0757,109463.0
2022-06-16 12:00:00,60.81,60.83,60.67,60.72,76570.0,57.0663,57.085,56.9349,56.9818,76570.0
2022-06-16 12:10:00,60.72,60.82,60.7,60.76,66463.0,56.9818,57.0757,56.963,57.0194,66463.0
2022-06-16 12:20:00,60.76,60.94,60.74,60.93,79648.0,57.0194,57.1883,57.0006,57.1789,79648.0
2022-06-16 12:30:00,60.93,60.99,60.85,60.93,100362.0,57.1789,57.2352,57.1038,57.1789,100362.0
2022-06-16 12:40:00,60.93,61.06,60.92,61.06,73152.0,57.1789,57.3009,57.1695,57.3009,73152.0
2022-06-16 12:50:00,61.05,61.1,60.94,60.98,133341.0,57.2915,57.3384,57.1883,57.2258,133341.0
2022-06-16 13:00:00,61.0,61.13,60.94,61.11,84099.0,57.2446,57.3666,57.1883,57.3478,84099.0
2022-06-16 13:10:00,61.11,61.11,61.04,61.04,82154.0,57.3478,57.3478,57.2821,57.2821,82154.0
2022-06-16 13:20:00,61.05,61.2,60.97,61.15,84297.0,57.2915,57.4323,57.2164,57.3853,84297.0
2022-06-16 13:30:00,61.15,61.27,61.07,61.25,72538.0,57.3853,57.498,57.3103,57.4792,72538.0
2022-06-16 13:40:00,61.26,61.28,61.22,61.25,106919.0,57.4886,57.5073,57.451,57.4792,106919.0
2022-06-16 13:50:00,61.26,61.31,61.21,61.23,124790.0,57.4886,57.5355,57.4417,57.4604,124790.0
2022-06-16 14:00:00,61.23,61.27,61.08,61.11,283538.0,57.4604,57.498,57.3197,57.3478,283538.0
2022-06-16 14:10:00,61.12,61.17,60.95,61.0,118761.0,57.3572,57.4041,57.1977,57.2446,118761.0
2022-06-16 14:20:00,60.99,61.06,60.86,60.97,338723.0,57.2352,57.3009,57.1132,57.2164,338723.0
2022-06-16 14:30:00,60.95,61.01,60.89,60.91,86028.0,57.1977,57.254,57.1414,57.1601,86028.0
2022-06-16 14:40:00,60.91,60.97,60.65,60.65,168360.0,57.1601,57.2164,56.9161,56.9161,168360.0
2022-06-16 14:50:00,60.65,60.76,60.64,60.76,90933.0,56.9161,57.0194,56.9067,57.0194,90933.0
2022-06-16 15:00:00,60.74,60.85,60.71,60.84,171946.0,57.0006,57.1038,56.9724,57.0944,171946.0
2022-06-16 15:10:00,60.83,60.91,60.75,60.81,225101.0,57.085,57.1601,57.01,57.0663,225101.0
2022-06-16 15:20:00,60.81,60.9,60.76,60.81,189619.0,57.0663,57.1507,57.0194,57.0663,189619.0
2022-06-16 15:30:00,60.81,60.83,60.66,60.8,235405.0,57.0663,57.085,56.9255,57.0569,235405.0
2022-06-16 15:40:00,60.81,60.88,60.69,60.81,401584.0,57.0663,57.132,56.9537,57.0663,401584.0
2022-06-16 15:50:00,60.8,60.86,60.67,60.86,588509.0,57.0569,57.1132,56.9349,57.1132,588509.0
2022-06-17 09:30:00,61.21,61.45,61.17,61.4,589697.0,57.4417,57.6669,57.4041,57.62,589697.0
2022-06-17 09:40:00,61.42,61.6,61.32,61.33,137418.0,57.6387,57.8076,57.5449,57.5543,137418.0
2022-06-17 09:50:00,61.3,61.37,61.22,61.26,166106.0,57.5261,57.5918,57.451,57.4886,166106.0
2022-06-17 10:00:00,61.27,61.27,61.06,61.15,129133.0,57.498,57.498,57.3009,57.3853,129133.0
2022-06-17 10:10:00,61.17,61.24,61.01,61.09,86944.0,57.4041,57.4698,57.254,57.329,86944.0
2022-06-17 10:20:00,61.1,61.14,60.99,61.11,107214.0,57.3384,57.376,57.2352,57.3478,107214.0
2022-06-17 10:30:00,61.1,61.17,60.93,61.07,116574.0,57.3384,57.4041,57.1789,57.3103,116574.0
2022-06-17 10:40:00,61.08,61.17,61.01,61.05,100010.0,57.3197,57.4041,57.254,57.2915,100010.0
2022-06-17 10:50:00,61.05,61.08,60.93,60.96,150872.0,57.2915,57.3197,57.1789,57.207,150872.0
2022-06-17 11:00:00,60.95,61.21,60.86,61.21,163670.0,57.1977,57.4417,57.1132,57.4417,163670.0
2022-06-17 11:10:00,61.21,61.21,61.04,61.16,219215.0,57.4417,57.4417,57.2821,57.3947,219215.0
2022-06-17 11:20:00,61.16,61.17,60.8,60.81,233178.0,57.3947,57.4041,57.0569,57.0663,233178.0
2022-06-17 11:30:00,60.82,61.19,60.82,61.12,421387.0,57.0757,57.4229,57.0757,57.3572,421387.0
2022-06-17 11:40:00,61.13,61.19,60.94,61.05,79894.0,57.3666,57.4229,57.1883,57.2915,79894.0
2022-06-17 11:50:00,61.05,61.05,60.9,61.04,87728.0,57.2915,57.2915,57.1507,57.2821,87728.0
2022-06-17 12:00:00,61.04,61.04,60.87,60.92,82432.0,57.2821,57.2821,57.1226,57.1695,82432.0
2022-06-17 12:10:00,60.92,61.01,60.87,60.9,68150.0,57.1695,57.254,57.1226,57.1507,68150.0
2022-06-17 12:20:00,60.9,61.0,60.87,60.97,108041.0,57.1507,57.2446,57.1226,57.2164,108041.0
2022-06-17 12:30:00,60.98,61.08,60.91,61.08,80162.0,57.2258,57.3197,57.1601,57.3197,80162.0
2022-06-17 12:40:00,61.08,61.14,61.02,61.06,74819.0,57.3197,57.376,57.2633,57.3009,74819.0
2022-06-17 12:50:00,61.07,61.08,60.98,61.03,60182.0,57.3103,57.3197,57.2258,57.2727,60182.0
2022-06-17 13:00:00,61.02,61.27,61.01,61.26,85105.0,57.2633,57.498,57.254,57.4886,85105.0
2022-06-17 13:10:00,61.26,61.33,61.21,61.27,84220.0,57.4886,57.5543,57.4417,57.498,84220.0
2022-06-17 13:20:00,61.26,61.36,61.24,61.34,104046.0,57.4886,57.5824,57.4698,57.5636,104046.0
2022-06-17 13:30:00,61.35,61.46,61.3,61.46,142752.0,57.573,57.6763,57.5261,57.6763,142752.0
2022-06-17 13:40:00,61.45,61.58,61.34,61.41,195033.0,57.6669,57.7889,57.5636,57.6293,195033.0
2022-06-17 13:50:00,61.41,61.43,61.24,61.29,71701.0,57.6293,57.6481,57.4698,57.5167,71701.0
2022-06-17 14:00:00,61.3,61.35,61.25,61.33,58053.0,57.5261,57.573,57.4792,57.5543,58053.0
2022-06-17 14:10:00,61.33,61.41,61.27,61.36,51876.0,57.5543,57.6293,57.498,57.5824,51876.0
2022-06-17 14:20:00,61.4,61.41,61.3,61.3,62023.0,57.62,57.6293,57.5261,57.5261,62023.0
2022-06-17 14:30:00,61.3,61.43,61.23,61.43,56621.0,57.5261,57.6481,57.4604,57.6481,56621.0
2022-06-17 14:40:00,61.43,61.48,61.35,61.36,79509.0,57.6481,57.695,57.573,57.5824,79509.0
2022-06-17 14:50:00,61.36,61.39,61.3,61.32,66318.0,57.5824,57.6106,57.5261,57.5449,66318.0
2022-06-17 15:00:00,61.32,61.41,61.27,61.28,89228.0,57.5449,57.6293,57.498,57.5073,89228.0
2022-06-17 15:10:00,61.29,61.29,61.12,61.22,88655.0,57.5167,57.5167,57.3572,57.451,88655.0
2022-06-17 15:20:00,61.22,61.34,61.22,61.3,105240.0,57.451,57.5636,57.451,57.5261,105240.0
2022-06-17 15:30:00,61.31,61.34,61.2,61.32,142676.0,57.5355,57.5636,57.4323,57.5449,142676.0
2022-06-17 15:40:00,61.32,61.35,61.18,61.21,250914.0,57.5449,57.573,57.4135,57.4417,250914.0
2022-06-17 15:50:00,61.21,61.27,61.07,61.08,604061.0,57.4417,57.498,57.3103,57.3197,604061.0
2022-06-21 09:30:00,62.41,62.54,62.07,62.43,300967.0,58.5678,58.6898,58.2487,58.5865,300967.0
2022-06-21 09:40:00,62.44,62.57,62.34,62.43,155550.0,58.5959,58.7179,58.5021,58.5865,155550.0
2022-06-21 09:50:00,62.43,62.67,62.38,62.66,201506.0,58.5865,58.8118,58.5396,58.8024,201506.0
2022-06-21 10:00:00,62.65,62.65,62.43,62.5,260778.0,58.793,58.793,58.5865,58.6522,260778.0
2022-06-21 10:10:00,62.49,62.69,62.49,62.65,132313.0,58.6428,58.8305,58.6428,58.793,132313.0
2022-06-21 10:20:00,62.64,62.77,62.61,62.74,109158.0,58.7836,58.9056,58.7555,58.8775,109158.0
2022-06-21 10:30:00,62.75,62.78,62.64,62.76,146023.0,58.8868,58.915,58.7836,58.8962,146023.0
2022-06-21 10:40:00,62.75,62.77,62.65,62.7,124474.0,58.8868,58.9056,58.793,58.8399,124474.0
2022-06-21 10:50:00,62.7,62.83,62.69,62.78,90377.0,58.8399,58.9619,58.8305,58.915,90377.0
2022-06-21 11:00:00,62.77,62.9,62.76,62.88,64386.0,58.9056,59.0276,58.8962,59.0088,64386.0
2022-06-21 11:10:00,62.88,62.9,62.78,62.87,206166.0,59.0088,59.0276,58.915,58.9995,206166.0
2022-06-21 11:20:00,62.86,62.93,62.79,62.83,178181.0,58.9901,59.0558,58.9244,58.9619,178181.0
2022-06-21 11:30:00,62.82,62.84,62.72,62.75,123841.0,58.9525,58.9713,58.8587,58.8868,123841.0
2022-06-21 11:40:00,62.75,62.83,62.71,62.72,80765.0,58.8868,58.9619,58.8493,58.8587,80765.0
2022-06-21 11:50:00,62.73,62.74,62.55,62.55,97833.0,58.8681,58.8775,58.6992,58.6992,97833.0
2022-06-21 12:00:00,62.54,62.56,62.48,62.48,48119.0,58.6898,58.7085,58.6335,58.6335,48119.0
2022-06-21 12:10:00,62.48,62.57,62.46,62.57,67818.0,58.6335,58.7179,58.6147,58.7179,67818.0
2022-06-21 12:20:00,62.57,62.64,62.57,62.61,72871.0,58.7179,58.7836,58.7179,58.7555,72871.0
2022-06-21 12:30:00,62.61,62.64,62.58,62.6,71670.0,58.7555,58.7836,58.7273,58.7461,71670.0
2022-06-21 12:40:00,62.6,62.7,62.58,62.7,40110.0,58.7461,58.8399,58.7273,58.8399,40110.0
2022-06-21 12:50:00,62.71,62.77,62.68,62.77,32338.0,58.8493,58.9056,58.8212,58.9056,32338.0
2022-06-21 13:00:00,62.77,62.79,62.69,62.7,75639.0,58.9056,58.9244,58.8305,58.8399,75639.0
2022-06-21 13:10:00,62.7,62.77,62.67,62.76,45175.0,58.8399,58.9056,58.8118,58.8962,45175.0
2022-06-21 13:20:00,62.77,62.79,62.72,62.77,54076.0,58.9056,58.9244,58.8587,58.9056,54076.0
2022-06-21 13:30:00,62.77,62.79,62.69,62.69,46537.0,58.9056,58.9244,58.8305,58.8305,46537.0
2022-06-21 13:40:00,62.68,62.77,62.66,62.77,52116.0,58.8212,58.9056,58.8024,58.9056,52116.0
2022-06-21 13:50:00,62.77,62.8,62.72,62.77,54074.0,58.9056,58.9338,58.8587,58.9056,54074.0
2022-06-21 14:00:00,62.77,62.8,62.73,62.8,91988.0,58.9056,58.9338,58.8681,58.9338,91988.0
2022-06-21 14:10:00,62.8,62.83,62.73,62.76,71973.0,58.9338,58.9619,58.8681,58.8962,71973.0
2022-06-21 14:20:00,62.75,62.85,62.73,62.81,139861.0,58.8868,58.9807,58.8681,58.9431,139861.0
2022-06-21 14:30:00,62.82,62.84,62.73,62.74,93828.0,58.9525,58.9713,58.8681,58.8775,93828.0
2022-06-21 14:40:00,62.73,62.87,62.71,62.82,87308.0,58.8681,58.9995,58.8493,58.9525,87308.0
2022-06-21 14:50:00,62.82,62.96,62.81,62.96,67950.0,58.9525,59.0839,58.9431,59.0839,67950.0
2022-06-21 15:00:00,62.96,63.03,62.94,62.96,89716.0,59.0839,59.1496,59.0651,59.0839,89716.0
2022-06-21 15:10:00,62.96,62.99,62.79,62.8,107918.0,59.0839,59.1121,58.9244,58.9338,107918.0
2022-06-21 15:20:00,62.8,62.88,62.75,62.87,96951.0,58.9338,59.0088,58.8868,58.9995,96951.0
2022-06-21 15:30:00,62.88,62.91,62.75,62.77,119921.0,59.0088,59.037,58.8868,58.9056,119921.0
2022-06-21 15:40:00,62.77,62.86,62.74,62.82,152232.0,58.9056,58.9901,58.8775,58.9525,152232.0
2022-06-21 15:50:00,62.82,62.91,62.79,62.83,435153.0,58.9525,59.037,58.9244,58.9619,435153.0
2022-06-22 09:30:00,62.93,63.26,62.91,63.23,159359.0,59.0558,59.3654,59.037,59.3373,159359.0
2022-06-22 09:40:00,63.24,63.55,63.15,63.53,196046.0,59.3467,59.6376,59.2622,59.6188,196046.0
2022-06-22 09:50:00,63.53,63.59,63.39,63.47,133623.0,59.6188,59.6751,59.4874,59.5625,133623.0
2022-06-22 10:00:00,63.47,63.5,63.26,63.41,85794.0,59.5625,59.5907,59.3654,59.5062,85794.0
2022-06-22 10:10:00,63.39,63.63,63.35,63.63,85168.0,59.4874,59.7127,59.4499,59.7127,85168.0
2022-06-22 10:20:00,63.66,63.81,63.57,63.79,114566.0,59.7408,59.8816,59.6564,59.8628,114566.0
2022-06-22 10:30:00,63.8,63.97,63.78,63.93,122997.0,59.8722,60.0317,59.8534,59.9942,122997.0
2022-06-22 10:40:00,63.94,63.98,63.68,63.72,146962.0,60.0036,60.0411,59.7596,59.7971,146962.0
2022-06-22 10:50:00,63.71,63.98,63.7,63.98,167015.0,59.7877,60.0411,59.7784,60.0411,167015.0
2022-06-22 11:00:00,63.99,64.05,63.87,64.02,106143.0,60.0505,60.1068,59.9379,60.0787,106143.0
2022-06-22 11:10:00,64.02,64.07,63.91,64.03,150734.0,60.0787,60.1256,59.9754,60.088,150734.0
2022-06-22 11:20:00,64.03,64.08,63.96,64.05,132892.0,60.088,60.135,60.0224,60.1068,132892.0
2022-06-22 11:30:00,64.05,64.15,63.94,63.98,113250.0,60.1068,60.2007,60.0036,60.0411,113250.0
2022-06-22 11:40:00,63.99,63.99,63.75,63.8,75908.0,60.0505,60.0505,59.8253,59.8722,75908.0
2022-06-22 11:50:00,63.81,63.82,63.67,63.68,18696.0,59.8816,59.891,59.7502,59.7596,18696.0
2022-06-22 12:00:00,63.67,63.81,63.64,63.71,90074.0,59.7502,59.8816,59.7221,59.7877,90074.0
2022-06-22 12:10:00,63.71,63.81,63.66,63.81,108180.0,59.7877,59.8816,59.7408,59.8816,108180.0
2022-06-22 12:20:00,63.79,63.86,63.75,63.85,61623.0,59.8628,59.9285,59.8253,59.9191,61623.0
2022-06-22 12:30:00,63.84,63.85,63.74,63.77,76445.0,59.9097,59.9191,59.8159,59.844,76445.0
2022-06-22 12:40:00,63.77,63.87,63.77,63.85,55616.0,59.844,59.9379,59.844,59.9191,55616.0
2022-06-22 12:50:00,63.85,63.86,63.77,63.81,70593.0,59.9191,59.9285,59.844,59.8816,70593.0
2022-06-22 13:00:00,63.81,63.82,63.65,63.72,48354.0,59.8816,59.891,59.7314,59.7971,48354.0
2022-06-22 13:10:00,63.72,63.77,63.7,63.77,38505.0,59.7971,59.844,59.7784,59.844,38505.0
2022-06-22 13:20:00,63.77,63.8,63.73,63.79,44989.0,59.844,59.8722,59.8065,59.8628,44989.0
2022-06-22 13:30:00,63.8,63.8,63.69,63.76,27858.0,59.8722,59.8722,59.769,59.8347,27858.0
2022-06-22 13:40:00,63.75,63.86,63.75,63.86,49390.0,59.8253,59.9285,59.8253,59.9285,49390.0
2022-06-22 13:50:00,63.86,63.88,63.79,63.85,55545.0,59.9285,59.9473,59.8628,59.9191,55545.0
2022-06-22 14:00:00,63.86,64.04,63.82,64.02,50502.0,59.9285,60.0974,59.891,60.0787,50502.0
2022-06-22 14:10:00,64.03,64.05,63.95,63.96,48057.0,60.088,60.1068,60.013,60.0224,48057.0
2022-06-22 14:20:00,63.99,64.0,63.86,63.87,29952.0,60.0505,60.0599,59.9285,59.9379,29952.0
2022-06-22 14:30:00,63.87,63.9,63.79,63.82,46390.0,59.9379,59.966,59.8628,59.891,46390.0
2022-06-22 14:40:00,63.82,63.83,63.74,63.75,30377.0,59.891,59.9004,59.8159,59.8253,30377.0
2022-06-22 14:50:00,63.74,63.83,63.73,63.79,66485.0,59.8159,59.9004,59.8065,59.8628,66485.0
2022-06-22 15:00:00,63.79,63.84,63.72,63.79,56366.0,59.8628,59.9097,59.7971,59.8628,56366.0
2022-06-22 15:10:00,63.79,63.83,63.73,63.79,84040.0,59.8628,59.9004,59.8065,59.8628,84040.0
2022-06-22 15:20:00,63.79,63.85,63.64,63.69,85160.0,59.8628,59.9191,59.7221,59.769,85160.0
2022-06-22 15:30:00,63.68,63.74,63.54,63.6,125920.0,59.7596,59.8159,59.6282,59.6845,125920.0
2022-06-22 15:40:00,63.59,63.6,63.49,63.52,160522.0,59.6751,59.6845,59.5813,59.6094,160522.0
2022-06-22 15:50:00,63.52,63.61,63.49,63.56,420366.0,59.6094,59.6939,59.5813,59.647,420366.0
2022-06-23 09:30:00,63.68,63.84,63.51,63.74,241497.0,59.7596,59.9097,59.6001,59.8159,241497.0
2022-06-23 09:40:00,63.74,64.06,63.72,64.06,297129.0,59.8159,60.1162,59.7971,60.1162,297129.0
2022-06-23 09:50:00,64.06,64.17,63.89,64.14,135303.0,60.1162,60.2194,59.9567,60.1913,135303.0
2022-06-23 10:00:00,64.15,64.28,64.11,64.13,137323.0,60.2007,60.3226,60.1631,60.1819,137323.0
2022-06-23 10:10:00,64.14,64.16,64.01,64.09,142702.0,60.1913,60.21,60.0693,60.1443,142702.0
2022-06-23 10:20:00,64.08,64.25,64.07,64.12,108496.0,60.135,60.2945,60.1256,60.1725,108496.0
2022-06-23 10:30:00,64.13,64.18,64.03,64.12,84096.0,60.1819,60.2288,60.088,60.1725,84096.0
2022-06-23 10:40:00,64.14,64.34,64.1,64.3,121923.0,60.1913,60.379,60.1537,60.3414,121923.0
2022-06-23 10:50:00,64.29,64.39,64.28,64.38,66460.0,60.332,60.4259,60.3226,60.4165,66460.0
2022-06-23 11:00:00,64.38,64.38,64.25,64.38,107096.0,60.4165,60.4165,60.2945,60.4165,107096.0
2022-06-23 11:10:00,64.39,64.5,64.37,64.44,96815.0,60.4259,60.5291,60.4071,60.4728,96815.0
2022-06-23 11:20:00,64.45,64.46,64.26,64.29,153221.0,60.4822,60.4916,60.3039,60.332,153221.0
2022-06-23 11:30:00,64.3,64.41,64.22,64.31,144040.0,60.3414,60.4446,60.2663,60.3508,144040.0
2022-06-23 11:40:00,64.31,64.42,64.29,64.41,35898.0,60.3508,60.454,60.332,60.4446,35898.0
2022-06-23 11:50:00,64.42,64.47,64.4,64.43,58883.0,60.454,60.501,60.4353,60.4634,58883.0
2022-06-23 12:00:00,64.44,64.48,64.29,64.36,78139.0,60.4728,60.5103,60.332,60.3977,78139.0
2022-06-23 12:10:00,64.37,64.4,64.22,64.25,63268.0,60.4071,60.4353,60.2663,60.2945,63268.0
2022-06-23 12:20:00,64.25,64.32,64.2,64.23,43736.0,60.2945,60.3602,60.2476,60.2757,43736.0
2022-06-23 12:30:00,64.23,64.27,64.13,64.18,45608.0,60.2757,60.3133,60.1819,60.2288,45608.0
2022-06-23 12:40:00,64.17,64.23,64.08,64.15,28786.0,60.2194,60.2757,60.135,60.2007,28786.0
2022-06-23 12:50:00,64.14,64.23,64.08,64.12,30591.0,60.1913,60.2757,60.135,60.1725,30591.0
2022-06-23 13:00:00,64.11,64.18,64.0,64.13,57736.0,60.1631,60.2288,60.0599,60.1819,57736.0
2022-06-23 13:10:00,64.13,64.22,64.11,64.18,39663.0,60.1819,60.2663,60.1631,60.2288,39663.0
2022-06-23 13:20:00,64.17,64.2,64.05,64.08,97608.0,60.2194,60.2476,60.1068,60.135,97608.0
2022-06-23 13:30:00,64.09,64.17,64.08,64.14,70936.0,60.1443,60.2194,60.135,60.1913,70936.0
2022-06-23 13:40:00,64.14,64.23,64.09,64.22,58502.0,60.1913,60.2757,60.1443,60.2663,58502.0
2022-06-23 13:50:00,64.2,64.29,64.2,64.24,24961.0,60.2476,60.332,60.2476,60.2851,24961.0
2022-06-23 14:00:00,64.25,64.29,64.22,64.23,45341.0,60.2945,60.332,60.2663,60.2757,45341.0
2022-06-23 14:10:00,64.24,64.3,64.21,64.26,19031.0,60.2851,60.3414,60.257,60.3039,19031.0
2022-06-23 14:20:00,64.26,64.31,64.23,64.28,23555.0,60.3039,60.3508,60.2757,60.3226,23555.0
2022-06-23 14:30:00,64.28,64.38,64.28,64.38,36653.0,60.3226,60.4165,60.3226,60.4165,36653.0
2022-06-23 14:40:00,64.37,64.39,64.34,64.36,55193.0,60.4071,60.4259,60.379,60.3977,55193.0
2022-06-23 14:50:00,64.36,64.37,64.26,64.3,43351.0,60.3977,60.4071,60.3039,60.3414,43351.0
2022-06-23 15:00:00,64.31,64.37,64.26,64.34,39350.0,60.3508,60.4071,60.3039,60.379,39350.0
2022-06-23 15:10:00,64.34,64.35,64.28,64.34,44888.0,60.379,60.3883,60.3226,60.379,44888.0
2022-06-23 15:20:00,64.34,64.4,64.32,64.37,63512.0,60.379,60.4353,60.3602,60.4071,63512.0
2022-06-23 15:30:00,64.37,64.48,64.36,64.42,72865.0,60.4071,60.5103,60.3977,60.454,72865.0
2022-06-23 15:40:00,64.42,64.5,64.4,64.48,124086.0,60.454,60.5291,60.4353,60.5103,124086.0
2022-06-23 15:50:00,64.48,64.53,64.42,64.45,313362.0,60.5103,60.5573,60.454,60.4822,313362.0
2022-06-24 09:30:00,66.46,66.5,65.92,65.95,415917.0,62.3684,62.406,61.8617,61.8898,415917.0
2022-06-24 09:40:00,65.95,66.06,65.75,66.06,215708.0,61.8898,61.9931,61.7022,61.9931,215708.0
2022-06-24 09:50:00,66.06,66.14,66.02,66.04,183353.0,61.9931,62.0681,61.9555,61.9743,183353.0
2022-06-24 10:00:00,66.05,66.4,66.04,66.38,296814.0,61.9837,62.3121,61.9743,62.2934,296814.0
2022-06-24 10:10:00,66.38,66.49,66.3,66.44,220960.0,62.2934,62.3966,62.2183,62.3497,220960.0
2022-06-24 10:20:00,66.44,66.55,66.43,66.53,104916.0,62.3497,62.4529,62.3403,62.4341,104916.0
2022-06-24 10:30:00,66.53,66.55,66.4,66.42,126092.0,62.4341,62.4529,62.3121,62.3309,126092.0
2022-06-24 10:40:00,66.42,66.54,66.38,66.47,104708.0,62.3309,62.4435,62.2934,62.3778,104708.0
2022-06-24 10:50:00,66.48,66.52,66.4,66.45,87617.0,62.3872,62.4247,62.3121,62.3591,87617.0
2022-06-24 11:00:00,66.45,66.75,66.43,66.7,82018.0,62.3591,62.6406,62.3403,62.5937,82018.0
2022-06-24 11:10:00,66.7,66.72,66.63,66.69,74888.0,62.5937,62.6124,62.528,62.5843,74888.0
2022-06-24 11:20:00,66.68,66.88,66.64,66.84,150540.0,62.5749,62.7626,62.5374,62.725,150540.0
2022-06-24 11:30:00,66.83,66.88,66.59,66.61,216135.0,62.7157,62.7626,62.4904,62.5092,216135.0
2022-06-24 11:40:00,66.6,66.69,66.58,66.65,62688.0,62.4998,62.5843,62.4811,62.5467,62688.0
2022-06-24 11:50:00,66.65,66.72,66.62,66.67,60078.0,62.5467,62.6124,62.5186,62.5655,60078.0
2022-06-24 12:00:00,66.67,66.69,66.53,66.55,56222.0,62.5655,62.5843,62.4341,62.4529,56222.0
2022-06-24 12:10:00,66.54,66.68,66.53,66.67,35289.0,62.4435,62.5749,62.4341,62.5655,35289.0
2022-06-24 12:20:00,66.66,66.67,66.55,66.56,46667.0,62.5561,62.5655,62.4529,62.4623,46667.0
2022-06-24 12:30:00,66.55,66.57,66.45,66.53,86912.0,62.4529,62.4717,62.3591,62.4341,86912.0
2022-06-24 12:40:00,66.53,66.55,66.49,66.52,43748.0,62.4341,62.4529,62.3966,62.4247,43748.0
2022-06-24 12:50:00,66.53,66.57,66.49,66.55,63808.0,62.4341,62.4717,62.3966,62.4529,63808.0
2022-06-24 13:00:00,66.56,66.66,66.55,66.64,33786.0,62.4623,62.5561,62.4529,62.5374,33786.0
2022-06-24 13:10:00,66.64,66.7,66.62,66.67,32753.0,62.5374,62.5937,62.5186,62.5655,32753.0
2022-06-24 13:20:00,66.66,66.78,66.64,66.78,34936.0,62.5561,62.6687,62.5374,62.6687,34936.0
2022-06-24 13:30:00,66.77,66.82,66.73,66.8,74545.0,62.6594,62.7063,62.6218,62.6875,74545.0
2022-06-24 13:40:00,66.8,66.88,66.77,66.8,71916.0,62.6875,62.7626,62.6594,62.6875,71916.0
2022-06-24 13:50:00,66.8,66.81,66.61,66.65,57250.0,62.6875,62.6969,62.5092,62.5467,57250.0
2022-06-24 14:00:00,66.65,66.74,66.58,66.63,45506.0,62.5467,62.6312,62.4811,62.528,45506.0
2022-06-24 14:10:00,66.63,66.69,66.58,66.69,52855.0,62.528,62.5843,62.4811,62.5843,52855.0
2022-06-24 14:20:00,66.7,66.7,66.63,66.68,31565.0,62.5937,62.5937,62.528,62.5749,31565.0
2022-06-24 14:30:00,66.69,66.75,66.65,66.68,43100.0,62.5843,62.6406,62.5467,62.5749,43100.0
2022-06-24 14:40:00,66.67,66.81,66.67,66.78,47374.0,62.5655,62.6969,62.5655,62.6687,47374.0
2022-06-24 14:50:00,66.78,66.9,66.78,66.88,53888.0,62.6687,62.7814,62.6687,62.7626,53888.0
2022-06-24 15:00:00,66.88,66.9,66.83,66.83,42273.0,62.7626,62.7814,62.7157,62.7157,42273.0
2022-06-24 15:10:00,66.83,66.85,66.79,66.85,46555.0,62.7157,62.7344,62.6781,62.7344,46555.0
2022-06-24 15:20:00,66.84,66.88,66.81,66.81,81006.0,62.725,62.7626,62.6969,62.6969,81006.0
2022-06-24 15:30:00,66.82,66.83,66.78,66.83,115221.0,62.7063,62.7157,62.6687,62.7157,115221.0
2022-06-24 15:40:00,66.83,66.84,66.79,66.81,149489.0,62.7157,62.725,62.6781,62.6969,149489.0
2022-06-24 15:50:00,66.81,66.93,66.75,66.91,631752.0,62.6969,62.8095,62.6406,62.7907,631752.0
2022-06-27 09:30:00,66.26,66.38,65.86,66.24,254274.0,62.1808,62.2934,61.8054,62.162,254274.0
2022-06-27 09:40:00,66.25,66.45,66.24,66.25,168612.0,62.1714,62.3591,62.162,62.1714,168612.0
2022-06-27 09:50:00,66.23,66.28,66.12,66.17,87953.0,62.1526,62.1995,62.0494,62.0963,87953.0
2022-06-27 10:00:00,66.19,66.39,66.16,66.39,92741.0,62.1151,62.3027,62.0869,62.3027,92741.0
2022-06-27 10:10:00,66.4,66.54,66.32,66.54,81525.0,62.3121,62.4435,62.2371,62.4435,81525.0
2022-06-27 10:20:00,66.52,66.58,66.37,66.38,82200.0,62.4247,62.4811,62.284,62.2934,82200.0
2022-06-27 10:30:00,66.38,66.54,66.37,66.48,76877.0,62.2934,62.4435,62.284,62.3872,76877.0
2022-06-27 10:40:00,66.48,66.52,66.4,66.5,122815.0,62.3872,62.4247,62.3121,62.406,122815.0
2022-06-27 10:50:00,66.5,66.67,66.48,66.64,91418.0,62.406,62.5655,62.3872,62.5374,91418.0
2022-06-27 11:00:00,66.64,66.67,66.53,66.53,96074.0,62.5374,62.5655,62.4341,62.4341,96074.0
2022-06-27 11:10:00,66.53,66.66,66.52,66.62,74593.0,62.4341,62.5561,62.4247,62.5186,74593.0
2022-06-27 11:20:00,66.61,66.8,66.58,66.78,136527.0,62.5092,62.6875,62.4811,62.6687,136527.0
2022-06-27 11:30:00,66.78,67.07,66.74,66.8,405402.0,62.6687,62.9409,62.6312,62.6875,405402.0
2022-06-27 11:40:00,66.8,66.9,66.8,66.82,56876.0,62.6875,62.7814,62.6875,62.7063,56876.0
2022-06-27 11:50:00,66.82,67.0,66.81,66.98,44717.0,62.7063,62.8752,62.6969,62.8564,44717.0
2022-06-27 12:00:00,66.97,66.97,66.88,66.92,46079.0,62.847,62.847,62.7626,62.8001,46079.0
2022-06-27 12:10:00,66.92,66.92,66.75,66.83,46541.0,62.8001,62.8001,62.6406,62.7157,46541.0
2022-06-27 12:20:00,66.83,66.85,66.63,66.69,30919.0,62.7157,62.7344,62.528,62.5843,30919.0
2022-06-27 12:30:00,66.68,66.69,66.63,66.68,31204.0,62.5749,62.5843,62.528,62.5749,31204.0
2022-06-27 12:40:00,66.68,66.72,66.66,66.7,25778.0,62.5749,62.6124,62.5561,62.5937,25778.0
2022-06-27 12:50:00,66.7,66.79,66.69,66.76,30450.0,62.5937,62.6781,62.5843,62.65,30450.0
2022-06-27 13:00:00,66.77,66.78,66.65,66.69,40264.0,62.6594,62.6687,62.5467,62.5843,40264.0
2022-06-27 13:10:00,66.69,66.81,66.68,66.72,28708.0,62.5843,62.6969,62.5749,62.6124,28708.0
2022-06-27 13:20:00,66.72,66.78,66.69,66.78,28538.0,62.6124,62.6687,62.5843,62.6687,28538.0
2022-06-27 13:30:00,66.77,66.84,66.76,66.8,41916.0,62.6594,62.725,62.65,62.6875,41916.0
2022-06-27 13:40:00,66.8,66.8,66.7,66.73,45910.0,62.6875,62.6875,62.5937,62.6218,45910.0
2022-06-27 13:50:00,66.73,66.76,66.71,66.74,37905.0,62.6218,62.65,62.603,62.6312,37905.0
2022-06-27 14:00:00,66.74,66.75,66.67,66.68,54391.0,62.6312,62.6406,62.5655,62.5749,54391.0
2022-06-27 14:10:00,66.68,66.79,66.68,66.78,44857.0,62.5749,62.6781,62.5749,62.6687,44857.0
2022-06-27 14:20:00,66.78,66.79,66.67,66.67,55284.0,62.6687,62.6781,62.5655,62.5655,55284.0
2022-06-27 14:30:00,66.67,66.68,66.62,66.67,59411.0,62.5655,62.5749,62.5186,62.5655,59411.0
2022-06-27 14:40:00,66.66,66.66,66.58,66.65,55804.0,62.5561,62.5561,62.4811,62.5467,55804.0
2022-06-27 14:50:00,66.64,66.65,66.59,66.6,31596.0,62.5374,62.5467,62.4904,62.4998,31596.0
2022-06-27 15:00:00,66.59,66.63,66.49,66.59,76021.0,62.4904,62.528,62.3966,62.4904,76021.0
2022-06-27 15:10:00,66.59,66.69,66.59,66.65,55712.0,62.4904,62.5843,62.4904,62.5467,55712.0
2022-06-27 15:20:00,66.64,66.65,66.57,66.63,65677.0,62.5374,62.5467,62.4717,62.528,65677.0
2022-06-27 15:30:00,66.62,66.63,66.47,66.51,98953.0,62.5186,62.528,62.3778,62.4154,98953.0
2022-06-27 15:40:00,66.51,66.56,66.46,66.5,139578.0,62.4154,62.4623,62.3684,62.406,139578.0
2022-06-27 15:50:00,66.49,66.5,66.31,66.5,504471.0,62.3966,62.406,62.2277,62.406,504471.0
2022-06-28 09:30:00,66.45,66.61,66.29,66.37,176558.0,62.3591,62.5092,62.2089,62.284,176558.0
2022-06-28 09:40:00,66.36,66.38,66.23,66.3,102063.0,62.2746,62.2934,62.1526,62.2183,102063.0
2022-06-28 09:50:00,66.3,66.38,66.24,66.25,151036.0,62.2183,62.2934,62.162,62.1714,151036.0
2022-06-28 10:00:00,66.24,66.32,66.04,66.15,135776.0,62.162,62.2371,61.9743,62.0775,135776.0
2022-06-28 10:10:00,66.15,66.23,66.04,66.21,165833.0,62.0775,62.1526,61.9743,62.1338,165833.0
2022-06-28 10:20:00,66.21,66.41,66.21,66.23,213231.0,62.1338,62.3215,62.1338,62.1526,213231.0
2022-06-28 10:30:00,66.23,66.25,66.07,66.09,146008.0,62.1526,62.1714,62.0024,62.0212,146008.0
2022-06-28 10:40:00,66.09,66.15,66.07,66.15,137182.0,62.0212,62.0775,62.0024,62.0775,137182.0
2022-06-28 10:50:00,66.15,66.27,66.09,66.26,145304.0,62.0775,62.1901,62.0212,62.1808,145304.0
2022-06-28 11:00:00,66.26,66.38,66.25,66.3,83544.0,62.1808,62.2934,62.1714,62.2183,83544.0
2022-06-28 11:10:00,66.31,66.32,66.24,66.3,198511.0,62.2277,62.2371,62.162,62.2183,198511.0
2022-06-28 11:20:00,66.29,66.3,66.14,66.17,118003.0,62.2089,62.2183,62.0681,62.0963,118003.0
2022-06-28 11:30:00,66.17,66.21,66.08,66.08,194182.0,62.0963,62.1338,62.0118,62.0118,194182.0
2022-06-28 11:40:00,66.07,66.09,65.98,66.04,75381.0,62.0024,62.0212,61.918,61.9743,75381.0
2022-06-28 11:50:00,66.04,66.07,65.94,65.99,62813.0,61.9743,62.0024,61.8805,61.9274,62813.0
2022-06-28 12:00:00,65.99,66.01,65.91,66.01,80978.0,61.9274,61.9461,61.8523,61.9461,80978.0
2022-06-28 12:10:00,66.01,66.01,65.75,65.83,73341.0,61.9461,61.9461,61.7022,61.7772,73341.0
2022-06-28 12:20:00,65.84,65.93,65.79,65.92,53419.0,61.7866,61.8711,61.7397,61.8617,53419.0
2022-06-28 12:30:00,65.91,65.91,65.81,65.86,35458.0,61.8523,61.8523,61.7585,61.8054,35458.0
2022-06-28 12:40:00,65.86,65.94,65.85,65.87,65883.0,61.8054,61.8805,61.796,61.8148,65883.0
2022-06-28 12:50:00,65.87,65.87,65.78,65.81,89264.0,61.8148,61.8148,61.7303,61.7585,89264.0
2022-06-28 13:00:00,65.81,65.82,65.57,65.62,123935.0,61.7585,61.7678,61.5332,61.5802,123935.0
2022-06-28 13:10:00,65.62,65.72,65.58,65.7,49093.0,61.5802,61.674,61.5426,61.6552,49093.0
2022-06-28 13:20:00,65.7,65.81,65.7,65.8,36148.0,61.6552,61.7585,61.6552,61.7491,36148.0
2022-06-28 13:30:00,65.79,65.81,65.68,65.74,49378.0,61.7397,61.7585,61.6365,61.6928,49378.0
2022-06-28 13:40:00,65.75,65.87,65.74,65.84,28769.0,61.7022,61.8148,61.6928,61.7866,28769.0
2022-06-28 13:50:00,65.84,65.89,65.81,65.88,36299.0,61.7866,61.8335,61.7585,61.8241,36299.0
2022-06-28 14:00:00,65.88,65.95,65.86,65.88,26756.0,61.8241,61.8898,61.8054,61.8241,26756.0
2022-06-28 14:10:00,65.89,65.94,65.87,65.89,57918.0,61.8335,61.8805,61.8148,61.8335,57918.0
2022-06-28 14:20:00,65.88,65.97,65.87,65.96,59391.0,61.8241,61.9086,61.8148,61.8992,59391.0
2022-06-28 14:30:00,65.97,65.97,65.78,65.78,144162.0,61.9086,61.9086,61.7303,61.7303,144162.0
2022-06-28 14:40:00,65.78,65.96,65.78,65.93,107023.0,61.7303,61.8992,61.7303,61.8711,107023.0
2022-06-28 14:50:00,65.93,65.94,65.84,65.88,47447.0,61.8711,61.8805,61.7866,61.8241,47447.0
2022-06-28 15:00:00,65.88,65.9,65.78,65.82,58681.0,61.8241,61.8429,61.7303,61.7678,58681.0
2022-06-28 15:10:00,65.83,65.97,65.8,65.95,127405.0,61.7772,61.9086,61.7491,61.8898,127405.0
2022-06-28 15:20:00,65.95,66.01,65.9,65.95,90825.0,61.8898,61.9461,61.8429,61.8898,90825.0
2022-06-28 15:30:00,65.95,66.0,65.85,65.94,115448.0,61.8898,61.9368,61.796,61.8805,115448.0
2022-06-28 15:40:00,65.94,66.0,65.89,66.0,169281.0,61.8805,61.9368,61.8335,61.9368,169281.0
2022-06-28 15:50:00,65.99,66.0,65.89,65.93,474033.0,61.9274,61.9368,61.8335,61.8711,474033.0
2022-06-29 09:30:00,66.6,66.96,66.54,66.9,279202.0,62.4998,62.8377,62.4435,62.7814,279202.0
2022-06-29 09:40:00,66.91,67.01,66.72,66.74,124275.0,62.7907,62.8846,62.6124,62.6312,124275.0
2022-06-29 09:50:00,66.75,67.02,66.74,66.87,118362.0,62.6406,62.894,62.6312,62.7532,118362.0
2022-06-29 10:00:00,66.87,67.07,66.84,67.06,122389.0,62.7532,62.9409,62.725,62.9315,122389.0
2022-06-29 10:10:00,67.05,67.24,66.94,66.96,158779.0,62.9221,63.1004,62.8189,62.8377,158779.0
2022-06-29 10:20:00,66.95,67.08,66.87,67.07,149154.0,62.8283,62.9503,62.7532,62.9409,149154.0
2022-06-29 10:30:00,67.07,67.19,67.05,67.09,73247.0,62.9409,63.0535,62.9221,62.9597,73247.0
2022-06-29 10:40:00,67.09,67.31,67.06,67.22,76029.0,62.9597,63.1661,62.9315,63.0817,76029.0
2022-06-29 10:50:00,67.22,67.29,67.13,67.17,105409.0,63.0817,63.1473,62.9972,63.0347,105409.0
2022-06-29 11:00:00,67.17,67.23,67.05,67.09,110159.0,63.0347,63.091,62.9221,62.9597,110159.0
2022-06-29 11:10:00,67.09,67.21,67.08,67.16,167418.0,62.9597,63.0723,62.9503,63.0253,167418.0
2022-06-29 11:20:00,67.16,67.3,67.09,67.26,129639.0,63.0253,63.1567,62.9597,63.1192,129639.0
2022-06-29 11:30:00,67.25,67.43,67.23,67.38,216231.0,63.1098,63.2787,63.091,63.2318,216231.0
2022-06-29 11:40:00,67.36,67.43,67.29,67.43,67051.0,63.213,63.2787,63.1473,63.2787,67051.0
2022-06-29 11:50:00,67.42,67.55,67.42,67.47,81546.0,63.2693,63.3913,63.2693,63.3163,81546.0
2022-06-29 12:00:00,67.46,67.47,67.35,67.38,52382.0,63.3069,63.3163,63.2036,63.2318,52382.0
2022-06-29 12:10:00,67.37,67.42,67.27,67.29,49004.0,63.2224,63.2693,63.1286,63.1473,49004.0
2022-06-29 12:20:00,67.28,67.31,67.12,67.14,93168.0,63.138,63.1661,62.9878,63.0066,93168.0
2022-06-29 12:30:00,67.14,67.24,67.06,67.18,102033.0,63.0066,63.1004,62.9315,63.0441,102033.0
2022-06-29 12:40:00,67.16,67.18,67.11,67.16,34645.0,63.0253,63.0441,62.9784,63.0253,34645.0
2022-06-29 12:50:00,67.17,67.2,67.11,67.16,31700.0,63.0347,63.0629,62.9784,63.0253,31700.0
2022-06-29 13:00:00,67.16,67.26,67.15,67.23,38807.0,63.0253,63.1192,63.016,63.091,38807.0
2022-06-29 13:10:00,67.24,67.27,67.08,67.09,38462.0,63.1004,63.1286,62.9503,62.9597,38462.0
2022-06-29 13:20:00,67.09,67.17,67.07,67.14,49343.0,62.9597,63.0347,62.9409,63.0066,49343.0
2022-06-29 13:30:00,67.14,67.2,67.1,67.19,45711.0,63.0066,63.0629,62.969,63.0535,45711.0
2022-06-29 13:40:00,67.18,67.27,67.18,67.23,25992.0,63.0441,63.1286,63.0441,63.091,25992.0
2022-06-29 13:50:00,67.23,67.33,67.23,67.3,41032.0,63.091,63.1849,63.091,63.1567,41032.0
2022-06-29 14:00:00,67.29,67.42,67.29,67.38,41366.0,63.1473,63.2693,63.1473,63.2318,41366.0
2022-06-29 14:10:00,67.38,67.48,67.36,67.45,62248.0,63.2318,63.3256,63.213,63.2975,62248.0
2022-06-29 14:20:00,67.44,67.44,67.34,67.35,69698.0,63.2881,63.2881,63.1943,63.2036,69698.0
2022-06-29 14:30:00,67.35,67.35,67.22,67.25,41873.0,63.2036,63.2036,63.0817,63.1098,41873.0
2022-06-29 14:40:00,67.26,67.27,67.2,67.24,43005.0,63.1192,63.1286,63.0629,63.1004,43005.0
2022-06-29 14:50:00,67.23,67.27,67.2,67.22,36015.0,63.091,63.1286,63.0629,63.0817,36015.0
2022-06-29 15:00:00,67.22,67.24,67.13,67.19,115816.0,63.0817,63.1004,62.9972,63.0535,115816.0
2022-06-29 15:10:00,67.18,67.25,67.12,67.2,60084.0,63.0441,63.1098,62.9878,63.0629,60084.0
2022-06-29 15:20:00,67.2,67.24,67.17,67.22,116524.0,63.0629,63.1004,63.0347,63.0817,116524.0
2022-06-29 15:30:00,67.22,67.23,67.07,67.09,97812.0,63.0817,63.091,62.9409,62.9597,97812.0
2022-06-29 15:40:00,67.09,67.1,67.01,67.05,249900.0,62.9597,62.969,62.8846,62.9221,249900.0
2022-06-29 15:50:00,67.05,67.11,66.95,67.02,320079.0,62.9221,62.9784,62.8283,62.894,320079.0
2022-06-30 09:30:00,65.63,65.8,65.21,65.22,339634.0,61.5895,61.7491,61.1954,61.2048,339634.0
2022-06-30 09:40:00,65.21,65.53,65.19,65.42,307726.0,61.1954,61.4957,61.1766,61.3925,307726.0
2022-06-30 09:50:00,65.42,65.63,65.38,65.4,153149.0,61.3925,61.5895,61.3549,61.3737,153149.0
2022-06-30 10:00:00,65.39,65.56,65.37,65.54,112361.0,61.3643,61.5238,61.3455,61.5051,112361.0
2022-06-30 10:10:00,65.54,65.6,65.38,65.39,81572.0,61.5051,61.5614,61.3549,61.3643,81572.0
2022-06-30 10:20:00,65.38,65.46,65.29,65.37,91021.0,61.3549,61.43,61.2705,61.3455,91021.0
2022-06-30 10:30:00,65.39,65.72,65.36,65.7,111763.0,61.3643,61.674,61.3362,61.6552,111763.0
2022-06-30 10:40:00,65.69,65.72,65.58,65.64,62233.0,61.6458,61.674,61.5426,61.5989,62233.0
2022-06-30 10:50:00,65.65,65.84,65.64,65.75,64224.0,61.6083,61.7866,61.5989,61.7022,64224.0
2022-06-30 11:00:00,65.74,65.84,65.59,65.84,108024.0,61.6928,61.7866,61.552,61.7866,108024.0
2022-06-30 11:10:00,65.84,65.89,65.74,65.8,102621.0,61.7866,61.8335,61.6928,61.7491,102621.0
2022-06-30 11:20:00,65.79,65.98,65.75,65.88,87371.0,61.7397,61.918,61.7022,61.8241,87371.0
2022-06-30 11:30:00,65.89,65.98,65.87,65.92,122335.0,61.8335,61.918,61.8148,61.8617,122335.0
2022-06-30 11:40:00,65.9,66.0,65.81,65.99,34456.0,61.8429,61.9368,61.7585,61.9274,34456.0
2022-06-30 11:50:00,66.0,66.1,65.93,66.09,38873.0,61.9368,62.0306,61.8711,62.0212,38873.0
2022-06-30 12:00:00,66.09,66.16,65.99,66.0,33543.0,62.0212,62.0869,61.9274,61.9368,33543.0
2022-06-30 12:10:00,66.0,66.12,65.97,66.09,45620.0,61.9368,62.0494,61.9086,62.0212,45620.0
2022-06-30 12:20:00,66.09,66.25,66.08,66.2,43885.0,62.0212,62.1714,62.0118,62.1244,43885.0
2022-06-30 12:30:00,66.21,66.29,66.13,66.2,58357.0,62.1338,62.2089,62.0588,62.1244,58357.0
2022-06-30 12:40:00,66.21,66.26,66.16,66.22,41883.0,62.1338,62.1808,62.0869,62.1432,41883.0
2022-06-30 12:50:00,66.24,66.3,66.2,66.29,54876.0,62.162,62.2183,62.1244,62.2089,54876.0
2022-06-30 13:00:00,66.28,66.35,66.23,66.24,27738.0,62.1995,62.2652,62.1526,62.162,27738.0
2022-06-30 13:10:00,66.24,66.25,66.1,66.14,27783.0,62.162,62.1714,62.0306,62.0681,27783.0
2022-06-30 13:20:00,66.13,66.25,66.12,66.23,25361.0,62.0588,62.1714,62.0494,62.1526,25361.0
2022-06-30 13:30:00,66.23,66.32,66.2,66.31,27607.0,62.1526,62.2371,62.1244,62.2277,27607.0
2022-06-30 13:40:00,66.32,66.36,66.22,66.34,29676.0,62.2371,62.2746,62.1432,62.2558,29676.0
2022-06-30 13:50:00,66.33,66.42,66.32,66.36,28844.0,62.2464,62.3309,62.2371,62.2746,28844.0
2022-06-30 14:00:00,66.37,66.42,66.3,66.33,33656.0,62.284,62.3309,62.2183,62.2464,33656.0
2022-06-30 14:10:00,66.34,66.38,66.27,66.34,27776.0,62.2558,62.2934,62.1901,62.2558,27776.0
2022-06-30 14:20:00,66.34,66.37,66.18,66.28,45298.0,62.2558,62.284,62.1057,62.1995,45298.0
2022-06-30 14:30:00,66.28,66.35,66.27,66.32,25159.0,62.1995,62.2652,62.1901,62.2371,25159.0
2022-06-30 14:40:00,66.33,66.34,66.15,66.17,109504.0,62.2464,62.2558,62.0775,62.0963,109504.0
2022-06-30 14:50:00,66.17,66.19,66.1,66.17,54540.0,62.0963,62.1151,62.0306,62.0963,54540.0
2022-06-30 15:00:00,66.17,66.22,66.0,66.01,42570.0,62.0963,62.1432,61.9368,61.9461,42570.0
2022-06-30 15:10:00,66.01,66.02,65.92,65.95,70014.0,61.9461,61.9555,61.8617,61.8898,70014.0
2022-06-30 15:20:00,65.96,66.15,65.95,66.15,67625.0,61.8992,62.0775,61.8898,62.0775,67625.0
2022-06-30 15:30:00,66.15,66.29,66.14,66.15,111574.0,62.0775,62.2089,62.0681,62.0775,111574.0
2022-06-30 15:40:00,66.15,66.21,66.01,66.09,126513.0,62.0775,62.1338,61.9461,62.0212,126513.0
2022-06-30 15:50:00,66.08,66.14,65.9,66.07,409090.0,62.0118,62.0681,61.8429,62.0024,409090.0
2022-07-01 09:30:00,64.1,64.56,64.06,64.37,560326.0,60.1537,60.5854,60.1162,60.4071,560326.0
2022-07-01 09:40:00,64.36,64.64,64.35,64.62,306819.0,60.3977,60.6605,60.3883,60.6417,306819.0
2022-07-01 09:50:00,64.61,64.95,64.6,64.95,168812.0,60.6323,60.9514,60.6229,60.9514,168812.0
2022-07-01 10:00:00,64.93,65.03,64.71,64.8,173546.0,60.9326,61.0265,60.7262,60.8106,173546.0
2022-07-01 10:10:00,64.82,64.84,64.51,64.64,122241.0,60.8294,60.8482,60.5385,60.6605,122241.0
2022-07-01 10:20:00,64.63,64.69,64.54,64.54,80981.0,60.6511,60.7074,60.5666,60.5666,80981.0
2022-07-01 10:30:00,64.53,64.75,64.52,64.64,86173.0,60.5573,60.7637,60.5479,60.6605,86173.0
2022-07-01 10:40:00,64.63,64.82,64.6,64.76,132906.0,60.6511,60.8294,60.6229,60.7731,132906.0
2022-07-01 10:50:00,64.76,65.06,64.74,65.04,89182.0,60.7731,61.0546,60.7543,61.0359,89182.0
2022-07-01 11:00:00,65.03,65.06,64.86,64.98,121693.0,61.0265,61.0546,60.8669,60.9796,121693.0
2022-07-01 11:10:00,64.96,65.11,64.96,65.07,157123.0,60.9608,61.1016,60.9608,61.064,157123.0
2022-07-01 11:20:00,65.07,65.15,65.04,65.1,224121.0,61.064,61.1391,61.0359,61.0922,224121.0
2022-07-01 11:30:00,65.1,65.34,65.01,65.3,176281.0,61.0922,61.3174,61.0077,61.2799,176281.0
2022-07-01 11:40:00,65.33,65.36,65.27,65.27,28226.0,61.308,61.3362,61.2517,61.2517,28226.0
2022-07-01 11:50:00,65.27,65.27,65.07,65.1,29688.0,61.2517,61.2517,61.064,61.0922,29688.0
2022-07-01 12:00:00,65.1,65.16,65.01,65.14,26350.0,61.0922,61.1485,61.0077,61.1297,26350.0
2022-07-01 12:10:00,65.13,65.23,65.01,65.22,32796.0,61.1203,61.2142,61.0077,61.2048,32796.0
2022-07-01 12:20:00,65.22,65.28,65.2,65.27,23025.0,61.2048,61.2611,61.186,61.2517,23025.0
2022-07-01 12:30:00,65.26,65.31,65.15,65.15,25530.0,61.2423,61.2892,61.1391,61.1391,25530.0
2022-07-01 12:40:00,65.16,65.2,65.09,65.14,28304.0,61.1485,61.186,61.0828,61.1297,28304.0
2022-07-01 12:50:00,65.17,65.19,65.02,65.02,23106.0,61.1579,61.1766,61.0171,61.0171,23106.0
2022-07-01 13:00:00,65.03,65.11,65.0,65.11,22657.0,61.0265,61.1016,60.9983,61.1016,22657.0
2022-07-01 13:10:00,65.11,65.15,65.04,65.09,27824.0,61.1016,61.1391,61.0359,61.0828,27824.0
2022-07-01 13:20:00,65.09,65.19,65.06,65.19,52082.0,61.0828,61.1766,61.0546,61.1766,52082.0
2022-07-01 13:30:00,65.19,65.37,65.17,65.32,208210.0,61.1766,61.3455,61.1579,61.2986,208210.0
2022-07-01 13:40:00,65.33,65.43,65.33,65.41,62180.0,61.308,61.4019,61.308,61.3831,62180.0
2022-07-01 13:50:00,65.41,65.44,65.38,65.41,51041.0,61.3831,61.4112,61.3549,61.3831,51041.0
2022-07-01 14:00:00,65.4,65.46,65.37,65.4,24790.0,61.3737,61.43,61.3455,61.3737,24790.0
2022-07-01 14:10:00,65.4,65.45,65.34,65.45,32685.0,61.3737,61.4206,61.3174,61.4206,32685.0
2022-07-01 14:20:00,65.45,65.61,65.44,65.55,40678.0,61.4206,61.5708,61.4112,61.5145,40678.0
2022-07-01 14:30:00,65.55,65.7,65.55,65.67,62949.0,61.5145,61.6552,61.5145,61.6271,62949.0
2022-07-01 14:40:00,65.67,65.78,65.64,65.77,40233.0,61.6271,61.7303,61.5989,61.7209,40233.0
2022-07-01 14:50:00,65.77,65.78,65.67,65.75,37671.0,61.7209,61.7303,61.6271,61.7022,37671.0
2022-07-01 15:00:00,65.75,65.78,65.64,65.78,39817.0,61.7022,61.7303,61.5989,61.7303,39817.0
2022-07-01 15:10:00,65.78,65.85,65.76,65.77,70582.0,61.7303,61.796,61.7115,61.7209,70582.0
2022-07-01 15:20:00,65.77,65.77,65.69,65.76,52578.0,61.7209,61.7209,61.6458,61.7115,52578.0
2022-07-01 15:30:00,65.76,65.87,65.75,65.85,84788.0,61.7115,61.8148,61.7022,61.796,84788.0
2022-07-01 15:40:00,65.84,65.89,65.81,65.84,81745.0,61.7866,61.8335,61.7585,61.7866,81745.0
2022-07-01 15:50:00,65.85,65.97,65.76,65.95,415650.0,61.796,61.9086,61.7115,61.8898,415650.0
2022-07-05 09:30:00,64.73,65.06,64.72,65.05,336456.0,60.7449,61.0546,60.7356,61.0452,336456.0
2022-07-05 09:40:00,65.04,65.34,65.01,65.3,194959.0,61.0359,61.3174,61.0077,61.2799,194959.0
2022-07-05 09:50:00,65.29,65.37,65.18,65.27,242106.0,61.2705,61.3455,61.1672,61.2517,242106.0
2022-07-05 10:00:00,65.25,65.33,64.98,65.22,166731.0,61.2329,61.308,60.9796,61.2048,166731.0
2022-07-05 10:10:00,65.22,65.39,65.18,65.25,181710.0,61.2048,61.3643,61.1672,61.2329,181710.0
2022-07-05 10:20:00,65.25,65.34,65.19,65.24,106392.0,61.2329,61.3174,61.1766,61.2235,106392.0
2022-07-05 10:30:00,65.23,65.27,65.07,65.15,91160.0,61.2142,61.2517,61.064,61.1391,91160.0
2022-07-05 10:40:00,65.15,65.21,64.87,64.95,121089.0,61.1391,61.1954,60.8763,60.9514,121089.0
2022-07-05 10:50:00,64.95,65.05,64.79,64.81,153410.0,60.9514,61.0452,60.8013,60.82,153410.0
2022-07-05 11:00:00,64.81,64.81,64.68,64.76,147185.0,60.82,60.82,60.698,60.7731,147185.0
2022-07-05 11:10:00,64.76,64.88,64.72,64.77,131912.0,60.7731,60.8857,60.7356,60.7825,131912.0
2022-07-05 11:20:00,64.77,64.78,64.67,64.73,113473.0,60.7825,60.7919,60.6886,60.7449,113473.0
2022-07-05 11:30:00,64.73,64.99,64.69,64.78,171863.0,60.7449,60.9889,60.7074,60.7919,171863.0
2022-07-05 11:40:00,64.78,65.0,64.78,64.93,55882.0,60.7919,60.9983,60.7919,60.9326,55882.0
2022-07-05 11:50:00,64.94,64.96,64.76,64.8,82764.0,60.942,60.9608,60.7731,60.8106,82764.0
2022-07-05 12:00:00,64.8,64.83,64.6,64.68,87966.0,60.8106,60.8388,60.6229,60.698,87966.0
2022-07-05 12:10:00,64.68,64.7,64.57,64.66,46449.0,60.698,60.7168,60.5948,60.6793,46449.0
2022-07-05 12:20:00,64.66,64.85,64.61,64.79,34980.0,60.6793,60.8576,60.6323,60.8013,34980.0
2022-07-05 12:30:00,64.8,64.95,64.79,64.91,45266.0,60.8106,60.9514,60.8013,60.9139,45266.0
2022-07-05 12:40:00,64.9,64.95,64.69,64.7,32953.0,60.9045,60.9514,60.7074,60.7168,32953.0
2022-07-05 12:50:00,64.7,64.72,64.66,64.7,34045.0,60.7168,60.7356,60.6793,60.7168,34045.0
2022-07-05 13:00:00,64.7,64.78,64.68,64.72,32844.0,60.7168,60.7919,60.698,60.7356,32844.0
2022-07-05 13:10:00,64.72,64.84,64.7,64.84,35504.0,60.7356,60.8482,60.7168,60.8482,35504.0
2022-07-05 13:20:00,64.82,64.85,64.76,64.76,62209.0,60.8294,60.8576,60.7731,60.7731,62209.0
2022-07-05 13:30:00,64.77,64.83,64.71,64.81,40742.0,60.7825,60.8388,60.7262,60.82,40742.0
2022-07-05 13:40:00,64.81,64.87,64.75,64.81,49287.0,60.82,60.8763,60.7637,60.82,49287.0
2022-07-05 13:50:00,64.81,64.82,64.71,64.73,73002.0,60.82,60.8294,60.7262,60.7449,73002.0
2022-07-05 14:00:00,64.74,64.86,64.7,64.81,116894.0,60.7543,60.8669,60.7168,60.82,116894.0
2022-07-05 14:10:00,64.81,64.88,64.81,64.88,58718.0,60.82,60.8857,60.82,60.8857,58718.0
2022-07-05 14:20:00,64.87,64.97,64.86,64.96,62416.0,60.8763,60.9702,60.8669,60.9608,62416.0
2022-07-05 14:30:00,64.97,65.17,64.96,65.13,130260.0,60.9702,61.1579,60.9608,61.1203,130260.0
2022-07-05 14:40:00,65.13,65.2,65.12,65.16,63513.0,61.1203,61.186,61.1109,61.1485,63513.0
2022-07-05 14:50:00,65.17,65.26,65.15,65.23,57609.0,61.1579,61.2423,61.1391,61.2142,57609.0
2022-07-05 15:00:00,65.23,65.32,65.16,65.27,99879.0,61.2142,61.2986,61.1485,61.2517,99879.0
2022-07-05 15:10:00,65.27,65.35,65.23,65.24,119957.0,61.2517,61.3268,61.2142,61.2235,119957.0
2022-07-05 15:20:00,65.24,65.46,65.24,65.44,114367.0,61.2235,61.43,61.2235,61.4112,114367.0
2022-07-05 15:30:00,65.44,65.44,65.34,65.36,97650.0,61.4112,61.4112,61.3174,61.3362,97650.0
2022-07-05 15:40:00,65.36,65.42,65.33,65.42,216979.0,61.3362,61.3925,61.308,61.3925,216979.0
2022-07-05 15:50:00,65.41,65.53,65.38,65.52,525255.0,61.3831,61.4957,61.3549,61.4863,525255.0
2022-07-06 09:30:00,66.12,66.16,65.92,66.0,331385.0,62.0494,62.0869,61.8617,61.9368,331385.0
2022-07-06 09:40:00,66.0,66.11,65.9,66.08,220924.0,61.9368,62.04,61.8429,62.0118,220924.0
2022-07-06 09:50:00,66.08,66.26,65.99,66.17,269395.0,62.0118,62.1808,61.9274,62.0963,269395.0
2022-07-06 10:00:00,66.18,66.32,66.08,66.27,192088.0,62.1057,62.2371,62.0118,62.1901,192088.0
2022-07-06 10:10:00,66.29,66.29,65.98,66.12,102983.0,62.2089,62.2089,61.918,62.0494,102983.0
2022-07-06 10:20:00,66.12,66.22,66.07,66.17,149136.0,62.0494,62.1432,62.0024,62.0963,149136.0
2022-07-06 10:30:00,66.18,66.28,66.06,66.11,147540.0,62.1057,62.1995,61.9931,62.04,147540.0
2022-07-06 10:40:00,66.11,66.14,65.98,66.01,140351.0,62.04,62.0681,61.918,61.9461,140351.0
2022-07-06 10:50:00,66.01,66.17,66.0,66.13,97158.0,61.9461,62.0963,61.9368,62.0588,97158.0
2022-07-06 11:00:00,66.12,66.18,66.0,66.09,140192.0,62.0494,62.1057,61.9368,62.0212,140192.0
2022-07-06 11:10:00,66.09,66.18,66.05,66.12,109699.0,62.0212,62.1057,61.9837,62.0494,109699.0
2022-07-06 11:20:00,66.11,66.16,65.86,65.91,183911.0,62.04,62.0869,61.8054,61.8523,183911.0
2022-07-06 11:30:00,65.9,65.99,65.79,65.95,124910.0,61.8429,61.9274,61.7397,61.8898,124910.0
2022-07-06 11:40:00,65.95,65.95,65.77,65.78,32502.0,61.8898,61.8898,61.7209,61.7303,32502.0
2022-07-06 11:50:00,65.78,65.88,65.74,65.85,38698.0,61.7303,61.8241,61.6928,61.796,38698.0
2022-07-06 12:00:00,65.86,65.87,65.71,65.72,45226.0,61.8054,61.8148,61.6646,61.674,45226.0
2022-07-06 12:10:00,65.71,65.8,65.64,65.65,36362.0,61.6646,61.7491,61.5989,61.6083,36362.0
2022-07-06 12:20:00,65.65,65.67,65.6,65.67,32176.0,61.6083,61.6271,61.5614,61.6271,32176.0
2022-07-06 12:30:00,65.67,65.71,65.62,65.69,57019.0,61.6271,61.6646,61.5802,61.6458,57019.0
2022-07-06 12:40:00,65.69,65.79,65.68,65.73,33974.0,61.6458,61.7397,61.6365,61.6834,33974.0
2022-07-06 12:50:00,65.73,65.82,65.71,65.8,41019.0,61.6834,61.7678,61.6646,61.7491,41019.0
2022-07-06 13:00:00,65.8,65.89,65.79,65.89,40448.0,61.7491,61.8335,61.7397,61.8335,40448.0
2022-07-06 13:10:00,65.89,65.97,65.87,65.97,36099.0,61.8335,61.9086,61.8148,61.9086,36099.0
2022-07-06 13:20:00,65.97,66.01,65.94,66.0,41958.0,61.9086,61.9461,61.8805,61.9368,41958.0
2022-07-06 13:30:00,65.98,66.1,65.98,66.06,59138.0,61.918,62.0306,61.918,61.9931,59138.0
2022-07-06 13:40:00,66.06,66.09,66.03,66.08,64459.0,61.9931,62.0212,61.9649,62.0118,64459.0
2022-07-06 13:50:00,66.08,66.08,66.01,66.01,45431.0,62.0118,62.0118,61.9461,61.9461,45431.0
2022-07-06 14:00:00,66.01,66.18,65.91,66.11,104309.0,61.9461,62.1057,61.8523,62.04,104309.0
2022-07-06 14:10:00,66.1,66.13,65.95,66.01,64746.0,62.0306,62.0588,61.8898,61.9461,64746.0
2022-07-06 14:20:00,66.0,66.2,65.92,66.2,112554.0,61.9368,62.1244,61.8617,62.1244,112554.0
2022-07-06 14:30:00,66.2,66.43,66.15,66.38,87206.0,62.1244,62.3403,62.0775,62.2934,87206.0
2022-07-06 14:40:00,66.39,66.5,66.38,66.39,76603.0,62.3027,62.406,62.2934,62.3027,76603.0
2022-07-06 14:50:00,66.38,66.44,66.34,66.41,58671.0,62.2934,62.3497,62.2558,62.3215,58671.0
2022-07-06 15:00:00,66.42,66.42,66.28,66.41,83761.0,62.3309,62.3309,62.1995,62.3215,83761.0
2022-07-06 15:10:00,66.41,66.53,66.4,66.48,79703.0,62.3215,62.4341,62.3121,62.3872,79703.0
2022-07-06 15:20:00,66.48,66.6,66.48,66.59,98687.0,62.3872,62.4998,62.3872,62.4904,98687.0
2022-07-06 15:30:00,66.6,66.64,66.54,66.58,146263.0,62.4998,62.5374,62.4435,62.4811,146263.0
2022-07-06 15:40:00,66.58,66.59,66.52,66.56,237276.0,62.4811,62.4904,62.4247,62.4623,237276.0
2022-07-06 15:50:00,66.56,66.58,66.42,66.5,562868.0,62.4623,62.4811,62.3309,62.406,562868.0
2022-07-07 09:30:00,66.77,66.86,66.49,66.64,298201.0,62.6594,62.7438,62.3966,62.5374,298201.0
2022-07-07 09:40:00,66.65,66.69,66.37,66.63,233146.0,62.5467,62.5843,62.284,62.528,233146.0
2022-07-07 09:50:00,66.64,66.83,66.6,66.83,154622.0,62.5374,62.7157,62.4998,62.7157,154622.0
2022-07-07 10:00:00,66.84,66.89,66.74,66.76,92494.0,62.725,62.772,62.6312,62.65,92494.0
2022-07-07 10:10:00,66.76,66.8,66.71,66.74,116195.0,62.65,62.6875,62.603,62.6312,116195.0
2022-07-07 10:20:00,66.74,66.78,66.68,66.69,84471.0,62.6312,62.6687,62.5749,62.5843,84471.0
2022-07-07 10:30:00,66.69,66.75,66.6,66.61,141987.0,62.5843,62.6406,62.4998,62.5092,141987.0
2022-07-07 10:40:00,66.61,66.66,66.52,66.61,113159.0,62.5092,62.5561,62.4247,62.5092,113159.0
2022-07-07 10:50:00,66.62,66.65,66.56,66.59,90255.0,62.5186,62.5467,62.4623,62.4904,90255.0
2022-07-07 11:00:00,66.6,66.73,66.54,66.59,111525.0,62.4998,62.6218,62.4435,62.4904,111525.0
2022-07-07 11:10:00,66.59,66.64,66.54,66.59,55482.0,62.4904,62.5374,62.4435,62.4904,55482.0
2022-07-07 11:20:00,66.58,66.59,66.48,66.55,64933.0,62.4811,62.4904,62.3872,62.4529,64933.0
2022-07-07 11:30:00,66.53,66.61,66.45,66.5,153102.0,62.4341,62.5092,62.3591,62.406,153102.0
2022-07-07 11:40:00,66.49,66.59,66.48,66.58,60183.0,62.3966,62.4904,62.3872,62.4811,60183.0
2022-07-07 11:50:00,66.59,66.67,66.58,66.66,100406.0,62.4904,62.5655,62.4811,62.5561,100406.0
2022-07-07 12:00:00,66.66,66.77,66.66,66.7,85130.0,62.5561,62.6594,62.5561,62.5937,85130.0
2022-07-07 12:10:00,66.7,66.71,66.64,66.7,47159.0,62.5937,62.603,62.5374,62.5937,47159.0
2022-07-07 12:20:00,66.7,66.71,66.63,66.63,63167.0,62.5937,62.603,62.528,62.528,63167.0
2022-07-07 12:30:00,66.63,66.65,66.57,66.62,100809.0,62.528,62.5467,62.4717,62.5186,100809.0
2022-07-07 12:40:00,66.61,66.71,66.61,66.66,76462.0,62.5092,62.603,62.5092,62.5561,76462.0
2022-07-07 12:50:00,66.66,66.85,66.63,66.84,59922.0,62.5561,62.7344,62.528,62.725,59922.0
2022-07-07 13:00:00,66.85,66.9,66.81,66.87,52172.0,62.7344,62.7814,62.6969,62.7532,52172.0
2022-07-07 13:10:00,66.87,66.87,66.8,66.86,66186.0,62.7532,62.7532,62.6875,62.7438,66186.0
2022-07-07 13:20:00,66.85,66.87,66.79,66.86,62634.0,62.7344,62.7532,62.6781,62.7438,62634.0
2022-07-07 13:30:00,66.85,66.9,66.83,66.9,54129.0,62.7344,62.7814,62.7157,62.7814,54129.0
2022-07-07 13:40:00,66.9,66.98,66.89,66.91,81472.0,62.7814,62.8564,62.772,62.7907,81472.0
2022-07-07 13:50:00,66.91,66.98,66.9,66.97,72747.0,62.7907,62.8564,62.7814,62.847,72747.0
2022-07-07 14:00:00,66.97,67.0,66.9,66.91,84058.0,62.847,62.8752,62.7814,62.7907,84058.0
2022-07-07 14:10:00,66.9,66.95,66.87,66.93,51869.0,62.7814,62.8283,62.7532,62.8095,51869.0
2022-07-07 14:20:00,66.94,67.0,66.92,67.0,57167.0,62.8189,62.8752,62.8001,62.8752,57167.0
2022-07-07 14:30:00,67.0,67.0,66.91,66.98,76593.0,62.8752,62.8752,62.7907,62.8564,76593.0
2022-07-07 14:40:00,66.99,67.0,66.93,66.93,98478.0,62.8658,62.8752,62.8095,62.8095,98478.0
2022-07-07 14:50:00,66.94,66.98,66.9,66.91,237190.0,62.8189,62.8564,62.7814,62.7907,237190.0
2022-07-07 15:00:00,66.91,66.99,66.89,66.97,68866.0,62.7907,62.8658,62.772,62.847,68866.0
2022-07-07 15:10:00,66.97,67.06,66.96,67.05,87342.0,62.847,62.9315,62.8377,62.9221,87342.0
2022-07-07 15:20:00,67.04,67.07,66.9,66.91,123226.0,62.9127,62.9409,62.7814,62.7907,123226.0
2022-07-07 15:30:00,66.91,66.93,66.81,66.81,174116.0,62.7907,62.8095,62.6969,62.6969,174116.0
2022-07-07 15:40:00,66.81,66.85,66.79,66.83,208109.0,62.6969,62.7344,62.6781,62.7157,208109.0
2022-07-07 15:50:00,66.84,66.97,66.84,66.91,484512.0,62.725,62.847,62.725,62.7907,484512.0
2022-07-08 09:30:00,65.97,66.34,65.94,66.25,435765.0,61.9086,62.2558,61.8805,62.1714,435765.0
2022-07-08 09:40:00,66.25,66.34,66.1,66.18,190043.0,62.1714,62.2558,62.0306,62.1057,190043.0
2022-07-08 09:50:00,66.17,66.28,66.08,66.22,122715.0,62.0963,62.1995,62.0118,62.1432,122715.0
2022-07-08 10:00:00,66.18,66.55,66.15,66.53,76464.0,62.1057,62.4529,62.0775,62.4341,76464.0
2022-07-08 10:10:00,66.53,66.76,66.53,66.74,108004.0,62.4341,62.65,62.4341,62.6312,108004.0
2022-07-08 10:20:00,66.76,66.91,66.7,66.89,152648.0,62.65,62.7907,62.5937,62.772,152648.0
2022-07-08 10:30:00,66.88,66.98,66.81,66.91,187385.0,62.7626,62.8564,62.6969,62.7907,187385.0
2022-07-08 10:40:00,66.91,67.04,66.9,66.95,213923.0,62.7907,62.9127,62.7814,62.8283,213923.0
2022-07-08 10:50:00,66.95,67.09,66.93,67.03,223969.0,62.8283,62.9597,62.8095,62.9033,223969.0
2022-07-08 11:00:00,67.03,67.12,66.99,67.1,103092.0,62.9033,62.9878,62.8658,62.969,103092.0
2022-07-08 11:10:00,67.09,67.1,66.95,67.01,136369.0,62.9597,62.969,62.8283,62.8846,136369.0
2022-07-08 11:20:00,67.0,67.2,66.98,67.2,99289.0,62.8752,63.0629,62.8564,63.0629,99289.0
2022-07-08 11:30:00,67.2,67.24,67.05,67.14,95118.0,63.0629,63.1004,62.9221,63.0066,95118.0
2022-07-08 11:40:00,67.13,67.14,66.92,66.97,59913.0,62.9972,63.0066,62.8001,62.847,59913.0
2022-07-08 11:50:00,66.98,67.04,66.98,67.01,54184.0,62.8564,62.9127,62.8564,62.8846,54184.0
2022-07-08 12:00:00,67.01,67.03,66.97,67.0,56051.0,62.8846,62.9033,62.847,62.8752,56051.0
2022-07-08 12:10:00,67.0,67.07,66.95,67.06,60690.0,62.8752,62.9409,62.8283,62.9315,60690.0
2022-07-08 12:20:00,67.06,67.07,66.93,66.95,80953.0,62.9315,62.9409,62.8095,62.8283,80953.0
2022-07-08 12:30:00,66.94,67.06,66.92,67.05,178896.0,62.8189,62.9315,62.8001,62.9221,178896.0
2022-07-08 12:40:00,67.04,67.11,67.01,67.09,99398.0,62.9127,62.9784,62.8846,62.9597,99398.0
2022-07-08 12:50:00,67.08,67.12,67.03,67.08,129928.0,62.9503,62.9878,62.9033,62.9503,129928.0
2022-07-08 13:00:00,67.07,67.15,67.01,67.14,140150.0,62.9409,63.016,62.8846,63.0066,140150.0
2022-07-08 13:10:00,67.14,67.15,67.1,67.11,71944.0,63.0066,63.016,62.969,62.9784,71944.0
2022-07-08 13:20:00,67.11,67.14,67.07,67.13,58063.0,62.9784,63.0066,62.9409,62.9972,58063.0
2022-07-08 13:30:00,67.14,67.14,67.04,67.1,90021.0,63.0066,63.0066,62.9127,62.969,90021.0
2022-07-08 13:40:00,67.1,67.13,67.06,67.11,47327.0,62.969,62.9972,62.9315,62.9784,47327.0
2022-07-08 13:50:00,67.11,67.13,67.1,67.12,55503.0,62.9784,62.9972,62.969,62.9878,55503.0
2022-07-08 14:00:00,67.12,67.16,67.09,67.12,57975.0,62.9878,63.0253,62.9597,62.9878,57975.0
2022-07-08 14:10:00,67.12,67.15,67.1,67.14,61545.0,62.9878,63.016,62.969,63.0066,61545.0
2022-07-08 14:20:00,67.14,67.18,67.1,67.12,55291.0,63.0066,63.0441,62.969,62.9878,55291.0
2022-07-08 14:30:00,67.12,67.14,67.08,67.08,98019.0,62.9878,63.0066,62.9503,62.9503,98019.0
2022-07-08 14:40:00,67.07,67.16,67.04,67.14,99342.0,62.9409,63.0253,62.9127,63.0066,99342.0
2022-07-08 14:50:00,67.15,67.18,67.13,67.16,70202.0,63.016,63.0441,62.9972,63.0253,70202.0
2022-07-08 15:00:00,67.16,67.22,67.11,67.12,139886.0,63.0253,63.0817,62.9784,62.9878,139886.0
2022-07-08 15:10:00,67.12,67.16,67.08,67.13,92327.0,62.9878,63.0253,62.9503,62.9972,92327.0
2022-07-08 15:20:00,67.13,67.18,67.11,67.15,102511.0,62.9972,63.0441,62.9784,63.016,102511.0
2022-07-08 15:30:00,67.16,67.16,67.02,67.05,144681.0,63.0253,63.0253,62.894,62.9221,144681.0
2022-07-08 15:40:00,67.05,67.1,67.03,67.08,178232.0,62.9221,62.969,62.9033,62.9503,178232.0
2022-07-08 15:50:00,67.07,67.09,66.96,66.98,437368.0,62.9409,62.9597,62.8377,62.8564,437368.0
2022-07-11 09:30:00,66.13,66.82,66.13,66.54,475678.0,62.0588,62.7063,62.0588,62.4435,475678.0
2022-07-11 09:40:00,66.54,66.72,66.35,66.67,287938.0,62.4435,62.6124,62.2652,62.5655,287938.0
2022-07-11 09:50:00,66.67,66.7,66.54,66.63,173090.0,62.5655,62.5937,62.4435,62.528,173090.0
2022-07-11 10:00:00,66.62,66.71,66.4,66.7,130703.0,62.5186,62.603,62.3121,62.5937,130703.0
2022-07-11 10:10:00,66.7,66.81,66.62,66.62,186613.0,62.5937,62.6969,62.5186,62.5186,186613.0
2022-07-11 10:20:00,66.63,66.64,66.49,66.57,101832.0,62.528,62.5374,62.3966,62.4717,101832.0
2022-07-11 10:30:00,66.59,66.76,66.57,66.74,135285.0,62.4904,62.65,62.4717,62.6312,135285.0
2022-07-11 10:40:00,66.74,66.96,66.73,66.89,274365.0,62.6312,62.8377,62.6218,62.772,274365.0
2022-07-11 10:50:00,66.9,67.06,66.85,66.98,246245.0,62.7814,62.9315,62.7344,62.8564,246245.0
2022-07-11 11:00:00,66.98,67.19,66.93,67.14,238333.0,62.8564,63.0535,62.8095,63.0066,238333.0
2022-07-11 11:10:00,67.13,67.23,67.01,67.06,215779.0,62.9972,63.091,62.8846,62.9315,215779.0
2022-07-11 11:20:00,67.06,67.07,66.95,67.03,141877.0,62.9315,62.9409,62.8283,62.9033,141877.0
2022-07-11 11:30:00,67.04,67.16,67.0,67.1,125549.0,62.9127,63.0253,62.8752,62.969,125549.0
2022-07-11 11:40:00,67.09,67.09,66.91,66.95,54108.0,62.9597,62.9597,62.7907,62.8283,54108.0
2022-07-11 11:50:00,66.96,67.08,66.93,67.07,40985.0,62.8377,62.9503,62.8095,62.9409,40985.0
2022-07-11 12:00:00,67.06,67.26,67.06,67.25,94622.0,62.9315,63.1192,62.9315,63.1098,94622.0
2022-07-11 12:10:00,67.24,67.44,67.22,67.36,235586.0,63.1004,63.2881,63.0817,63.213,235586.0
2022-07-11 12:20:00,67.34,67.4,67.26,67.36,132336.0,63.1943,63.2506,63.1192,63.213,132336.0
2022-07-11 12:30:00,67.36,67.5,67.34,67.48,250403.0,63.213,63.3444,63.1943,63.3256,250403.0
2022-07-11 12:40:00,67.49,67.49,67.15,67.16,201190.0,63.335,63.335,63.016,63.0253,201190.0
2022-07-11 12:50:00,67.15,67.23,67.11,67.2,96411.0,63.016,63.091,62.9784,63.0629,96411.0
2022-07-11 13:00:00,67.2,67.29,67.17,67.28,102356.0,63.0629,63.1473,63.0347,63.138,102356.0
2022-07-11 13:10:00,67.27,67.44,67.26,67.32,161040.0,63.1286,63.2881,63.1192,63.1755,161040.0
2022-07-11 13:20:00,67.31,67.38,67.24,67.28,93095.0,63.1661,63.2318,63.1004,63.138,93095.0
2022-07-11 13:30:00,67.27,67.41,67.25,67.41,149938.0,63.1286,63.26,63.1098,63.26,149938.0
2022-07-11 13:40:00,67.41,67.55,67.41,67.47,102950.0,63.26,63.3913,63.26,63.3163,102950.0
2022-07-11 13:50:00,67.46,67.48,67.39,67.39,62486.0,63.3069,63.3256,63.2412,63.2412,62486.0
2022-07-11 14:00:00,67.4,67.4,67.26,67.28,56941.0,63.2506,63.2506,63.1192,63.138,56941.0
2022-07-11 14:10:00,67.28,67.28,67.2,67.25,46958.0,63.138,63.138,63.0629,63.1098,46958.0
2022-07-11 14:20:00,67.25,67.26,67.16,67.22,84522.0,63.1098,63.1192,63.0253,63.0817,84522.0
2022-07-11 14:30:00,67.21,67.21,67.13,67.16,49507.0,63.0723,63.0723,62.9972,63.0253,49507.0
2022-07-11 14:40:00,67.15,67.21,67.14,67.15,56105.0,63.016,63.0723,63.0066,63.016,56105.0
2022-07-11 14:50:00,67.14,67.22,67.05,67.06,97067.0,63.0066,63.0817,62.9221,62.9315,97067.0
2022-07-11 15:00:00,67.05,67.07,66.94,66.94,158951.0,62.9221,62.9409,62.8189,62.8189,158951.0
2022-07-11 15:10:00,66.93,66.95,66.75,66.76,95815.0,62.8095,62.8283,62.6406,62.65,95815.0
2022-07-11 15:20:00,66.76,66.81,66.71,66.78,144984.0,62.65,62.6969,62.603,62.6687,144984.0
2022-07-11 15:30:00,66.78,66.84,66.75,66.77,87489.0,62.6687,62.725,62.6406,62.6594,87489.0
2022-07-11 15:40:00,66.78,66.79,66.7,66.73,136940.0,62.6687,62.6781,62.5937,62.6218,136940.0
2022-07-11 15:50:00,66.73,66.75,66.62,66.75,436707.0,62.6218,62.6406,62.5186,62.6406,436707.0
2022-07-12 09:30:00,67.19,67.38,67.18,67.26,300023.0,63.0535,63.2318,63.0441,63.1192,300023.0
2022-07-12 09:40:00,67.24,67.26,67.07,67.09,242874.0,63.1004,63.1192,62.9409,62.9597,242874.0
2022-07-12 09:50:00,67.07,67.12,66.98,67.01,145344.0,62.9409,62.9878,62.8564,62.8846,145344.0
2022-07-12 10:00:00,67.01,67.01,66.84,66.94,172548.0,62.8846,62.8846,62.725,62.8189,172548.0
2022-07-12 10:10:00,66.96,67.0,66.7,66.72,270299.0,62.8377,62.8752,62.5937,62.6124,270299.0
2022-07-12 10:20:00,66.72,66.83,66.72,66.79,187780.0,62.6124,62.7157,62.6124,62.6781,187780.0
2022-07-12 10:30:00,66.8,66.9,66.77,66.84,86788.0,62.6875,62.7814,62.6594,62.725,86788.0
2022-07-12 10:40:00,66.84,67.04,66.81,67.01,66123.0,62.725,62.9127,62.6969,62.8846,66123.0
2022-07-12 10:50:00,67.0,67.06,66.92,66.99,69907.0,62.8752,62.9315,62.8001,62.8658,69907.0
2022-07-12 11:00:00,66.98,67.05,66.88,66.93,84775.0,62.8564,62.9221,62.7626,62.8095,84775.0
2022-07-12 11:10:00,66.92,66.99,66.88,66.94,96004.0,62.8001,62.8658,62.7626,62.8189,96004.0
2022-07-12 11:20:00,66.94,67.11,66.91,67.11,68588.0,62.8189,62.9784,62.7907,62.9784,68588.0
2022-07-12 11:30:00,67.12,67.16,67.04,67.06,138617.0,62.9878,63.0253,62.9127,62.9315,138617.0
2022-07-12 11:40:00,67.05,67.14,67.04,67.07,68334.0,62.9221,63.0066,62.9127,62.9409,68334.0
2022-07-12 11:50:00,67.07,67.2,67.02,67.2,61275.0,62.9409,63.0629,62.894,63.0629,61275.0
2022-07-12 12:00:00,67.2,67.3,67.15,67.15,55514.0,63.0629,63.1567,63.016,63.016,55514.0
2022-07-12 12:10:00,67.16,67.3,67.15,67.3,74445.0,63.0253,63.1567,63.016,63.1567,74445.0
2022-07-12 12:20:00,67.3,67.36,67.15,67.33,102715.0,63.1567,63.213,63.016,63.1849,102715.0
2022-07-12 12:30:00,67.32,67.4,67.3,67.37,61087.0,63.1755,63.2506,63.1567,63.2224,61087.0
2022-07-12 12:40:00,67.37,67.49,67.35,67.45,123686.0,63.2224,63.335,63.2036,63.2975,123686.0
2022-07-12 12:50:00,67.45,67.46,67.32,67.44,143355.0,63.2975,63.3069,63.1755,63.2881,143355.0
2022-07-12 13:00:00,67.44,67.5,67.28,67.33,99073.0,63.2881,63.3444,63.138,63.1849,99073.0
2022-07-12 13:10:00,67.32,67.37,67.25,67.28,86719.0,63.1755,63.2224,63.1098,63.138,86719.0
2022-07-12 13:20:00,67.28,67.34,67.24,67.34,98967.0,63.138,63.1943,63.1004,63.1943,98967.0
2022-07-12 13:30:00,67.34,67.35,67.27,67.32,76127.0,63.1943,63.2036,63.1286,63.1755,76127.0
2022-07-12 13:40:00,67.33,67.38,67.3,67.32,50965.0,63.1849,63.2318,63.1567,63.1755,50965.0
2022-07-12 13:50:00,67.31,67.39,67.28,67.28,80537.0,63.1661,63.2412,63.138,63.138,80537.0
2022-07-12 14:00:00,67.28,67.31,67.2,67.27,92855.0,63.138,63.1661,63.0629,63.1286,92855.0
2022-07-12 14:10:00,67.27,67.33,67.25,67.27,57633.0,63.1286,63.1849,63.1098,63.1286,57633.0
2022-07-12 14:20:00,67.28,67.34,67.26,67.31,54802.0,63.138,63.1943,63.1192,63.1661,54802.0
2022-07-12 14:30:00,67.31,67.35,67.26,67.31,95056.0,63.1661,63.2036,63.1192,63.1661,95056.0
2022-07-12 14:40:00,67.31,67.33,67.28,67.31,71906.0,63.1661,63.1849,63.138,63.1661,71906.0
2022-07-12 14:50:00,67.31,67.33,67.23,67.23,115110.0,63.1661,63.1849,63.091,63.091,115110.0
2022-07-12 15:00:00,67.23,67.24,66.88,66.88,216446.0,63.091,63.1004,62.7626,62.7626,216446.0
2022-07-12 15:10:00,66.88,66.95,66.82,66.9,118503.0,62.7626,62.8283,62.7063,62.7814,118503.0
2022-07-12 15:20:00,66.9,66.93,66.81,66.83,102233.0,62.7814,62.8095,62.6969,62.7157,102233.0
2022-07-12 15:30:00,66.82,66.84,66.6,66.67,177158.0,62.7063,62.725,62.4998,62.5655,177158.0
2022-07-12 15:40:00,66.69,66.83,66.63,66.8,233816.0,62.5843,62.7157,62.528,62.6875,233816.0
2022-07-12 15:50:00,66.79,66.94,66.72,66.73,714053.0,62.6781,62.8189,62.6124,62.6218,714053.0
2022-07-13 09:30:00,65.54,66.41,65.53,66.39,474820.0,61.5051,62.3215,61.4957,62.3027,474820.0
2022-07-13 09:40:00,66.38,66.4,66.05,66.39,170155.0,62.2934,62.3121,61.9837,62.3027,170155.0
2022-07-13 09:50:00,66.41,66.42,66.1,66.19,151731.0,62.3215,62.3309,62.0306,62.1151,151731.0
2022-07-13 10:00:00,66.2,66.21,65.97,65.99,252602.0,62.1244,62.1338,61.9086,61.9274,252602.0
2022-07-13 10:10:00,65.98,66.13,65.95,65.97,82549.0,61.918,62.0588,61.8898,61.9086,82549.0
2022-07-13 10:20:00,65.97,65.97,65.76,65.86,185058.0,61.9086,61.9086,61.7115,61.8054,185058.0
2022-07-13 10:30:00,65.86,65.97,65.74,65.84,261344.0,61.8054,61.9086,61.6928,61.7866,261344.0
2022-07-13 10:40:00,65.84,66.19,65.79,66.13,214222.0,61.7866,62.1151,61.7397,62.0588,214222.0
2022-07-13 10:50:00,66.13,66.47,66.08,66.33,186189.0,62.0588,62.3778,62.0118,62.2464,186189.0
2022-07-13 11:00:00,66.33,66.6,66.28,66.56,154163.0,62.2464,62.4998,62.1995,62.4623,154163.0
2022-07-13 11:10:00,66.56,66.64,66.48,66.59,159872.0,62.4623,62.5374,62.3872,62.4904,159872.0
2022-07-13 11:20:00,66.59,66.64,66.35,66.36,162170.0,62.4904,62.5374,62.2652,62.2746,162170.0
2022-07-13 11:30:00,66.36,66.41,66.22,66.26,68770.0,62.2746,62.3215,62.1432,62.1808,68770.0
2022-07-13 11:40:00,66.26,66.31,66.18,66.27,55096.0,62.1808,62.2277,62.1057,62.1901,55096.0
2022-07-13 11:50:00,66.28,66.4,66.27,66.38,55452.0,62.1995,62.3121,62.1901,62.2934,55452.0
2022-07-13 12:00:00,66.39,66.46,66.37,66.43,58462.0,62.3027,62.3684,62.284,62.3403,58462.0
2022-07-13 12:10:00,66.43,66.51,66.38,66.47,77562.0,62.3403,62.4154,62.2934,62.3778,77562.0
2022-07-13 12:20:00,66.47,66.57,66.44,66.56,25108.0,62.3778,62.4717,62.3497,62.4623,25108.0
2022-07-13 12:30:00,66.56,66.6,66.46,66.47,34206.0,62.4623,62.4998,62.3684,62.3778,34206.0
2022-07-13 12:40:00,66.48,66.49,66.41,66.46,30988.0,62.3872,62.3966,62.3215,62.3684,30988.0
2022-07-13 12:50:00,66.47,66.61,66.45,66.61,68836.0,62.3778,62.5092,62.3591,62.5092,68836.0
2022-07-13 13:00:00,66.61,66.71,66.56,66.66,74709.0,62.5092,62.603,62.4623,62.5561,74709.0
2022-07-13 13:10:00,66.65,66.74,66.56,66.59,55373.0,62.5467,62.6312,62.4623,62.4904,55373.0
2022-07-13 13:20:00,66.59,66.64,66.56,66.64,32872.0,62.4904,62.5374,62.4623,62.5374,32872.0
2022-07-13 13:30:00,66.64,66.64,66.54,66.55,55070.0,62.5374,62.5374,62.4435,62.4529,55070.0
2022-07-13 13:40:00,66.55,66.67,66.51,66.67,38458.0,62.4529,62.5655,62.4154,62.5655,38458.0
2022-07-13 13:50:00,66.67,66.68,66.6,66.64,35482.0,62.5655,62.5749,62.4998,62.5374,35482.0
2022-07-13 14:00:00,66.63,66.64,66.38,66.45,67667.0,62.528,62.5374,62.2934,62.3591,67667.0
2022-07-13 14:10:00,66.46,66.53,66.44,66.53,54621.0,62.3684,62.4341,62.3497,62.4341,54621.0
2022-07-13 14:20:00,66.53,66.65,66.49,66.64,69669.0,62.4341,62.5467,62.3966,62.5374,69669.0
2022-07-13 14:30:00,66.65,66.71,66.63,66.7,62666.0,62.5467,62.603,62.528,62.5937,62666.0
2022-07-13 14:40:00,66.7,66.73,66.67,66.67,53680.0,62.5937,62.6218,62.5655,62.5655,53680.0
2022-07-13 14:50:00,66.68,66.71,66.54,66.66,50821.0,62.5749,62.603,62.4435,62.5561,50821.0
2022-07-13 15:00:00,66.67,66.67,66.55,66.59,65087.0,62.5655,62.5655,62.4529,62.4904,65087.0
2022-07-13 15:10:00,66.61,66.68,66.57,66.67,67357.0,62.5092,62.5749,62.4717,62.5655,67357.0
2022-07-13 15:20:00,66.67,66.68,66.55,66.56,77267.0,62.5655,62.5749,62.4529,62.4623,77267.0
2022-07-13 15:30:00,66.56,66.59,66.41,66.47,130397.0,62.4623,62.4904,62.3215,62.3778,130397.0
2022-07-13 15:40:00,66.47,66.47,66.35,66.39,156676.0,62.3778,62.3778,62.2652,62.3027,156676.0
2022-07-13 15:50:00,66.38,66.41,66.29,66.3,360618.0,62.2934,62.3215,62.2089,62.2183,360618.0
2022-07-14 09:30:00,64.5,64.64,64.34,64.58,441710.0,60.5291,60.6605,60.379,60.6042,441710.0
2022-07-14 09:40:00,64.57,64.58,64.28,64.31,135956.0,60.5948,60.6042,60.3226,60.3508,135956.0
2022-07-14 09:50:00,64.3,64.42,64.22,64.3,121582.0,60.3414,60.454,60.2663,60.3414,121582.0
2022-07-14 10:00:00,64.31,64.34,64.17,64.19,121421.0,60.3508,60.379,60.2194,60.2382,121421.0
2022-07-14 10:10:00,64.19,64.35,64.17,64.35,126366.0,60.2382,60.3883,60.2194,60.3883,126366.0
2022-07-14 10:20:00,64.35,64.38,64.2,64.2,212053.0,60.3883,60.4165,60.2476,60.2476,212053.0
2022-07-14 10:30:00,64.2,64.24,64.11,64.17,88170.0,60.2476,60.2851,60.1631,60.2194,88170.0
2022-07-14 10:40:00,64.17,64.27,64.14,64.17,152645.0,60.2194,60.3133,60.1913,60.2194,152645.0
2022-07-14 10:50:00,64.17,64.24,64.13,64.2,121652.0,60.2194,60.2851,60.1819,60.2476,121652.0
2022-07-14 11:00:00,64.21,64.54,64.21,64.53,139804.0,60.257,60.5666,60.257,60.5573,139804.0
2022-07-14 11:10:00,64.54,64.64,64.4,64.63,100217.0,60.5666,60.6605,60.4353,60.6511,100217.0
2022-07-14 11:20:00,64.63,64.67,64.54,64.55,156591.0,60.6511,60.6886,60.5666,60.576,156591.0
2022-07-14 11:30:00,64.54,64.73,64.41,64.66,200345.0,60.5666,60.7449,60.4446,60.6793,200345.0
2022-07-14 11:40:00,64.68,65.02,64.68,64.81,121749.0,60.698,61.0171,60.698,60.82,121749.0
2022-07-14 11:50:00,64.81,64.83,64.71,64.74,44399.0,60.82,60.8388,60.7262,60.7543,44399.0
2022-07-14 12:00:00,64.75,64.79,64.66,64.7,23601.0,60.7637,60.8013,60.6793,60.7168,23601.0
2022-07-14 12:10:00,64.7,64.7,64.6,64.62,24640.0,60.7168,60.7168,60.6229,60.6417,24640.0
2022-07-14 12:20:00,64.62,64.66,64.53,64.53,31845.0,60.6417,60.6793,60.5573,60.5573,31845.0
2022-07-14 12:30:00,64.53,64.62,64.53,64.62,25942.0,60.5573,60.6417,60.5573,60.6417,25942.0
2022-07-14 12:40:00,64.63,64.63,64.48,64.5,31259.0,60.6511,60.6511,60.5103,60.5291,31259.0
2022-07-14 12:50:00,64.5,64.54,64.47,64.48,26887.0,60.5291,60.5666,60.501,60.5103,26887.0
2022-07-14 13:00:00,64.48,64.53,64.44,64.52,27893.0,60.5103,60.5573,60.4728,60.5479,27893.0
2022-07-14 13:10:00,64.52,64.62,64.45,64.62,59230.0,60.5479,60.6417,60.4822,60.6417,59230.0
2022-07-14 13:20:00,64.61,64.65,64.56,64.63,23714.0,60.6323,60.6699,60.5854,60.6511,23714.0
2022-07-14 13:30:00,64.63,64.65,64.51,64.56,29383.0,60.6511,60.6699,60.5385,60.5854,29383.0
2022-07-14 13:40:00,64.56,64.62,64.55,64.58,33389.0,60.5854,60.6417,60.576,60.6042,33389.0
2022-07-14 13:50:00,64.6,64.64,64.49,64.64,47016.0,60.6229,60.6605,60.5197,60.6605,47016.0
2022-07-14 14:00:00,64.63,64.78,64.62,64.73,31522.0,60.6511,60.7919,60.6417,60.7449,31522.0
2022-07-14 14:10:00,64.73,64.81,64.67,64.77,63084.0,60.7449,60.82,60.6886,60.7825,63084.0
2022-07-14 14:20:00,64.77,64.88,64.77,64.86,54088.0,60.7825,60.8857,60.7825,60.8669,54088.0
2022-07-14 14:30:00,64.87,64.92,64.83,64.92,26413.0,60.8763,60.9232,60.8388,60.9232,26413.0
2022-07-14 14:40:00,64.92,64.93,64.79,64.86,56833.0,60.9232,60.9326,60.8013,60.8669,56833.0
2022-07-14 14:50:00,64.85,64.91,64.8,64.88,44571.0,60.8576,60.9139,60.8106,60.8857,44571.0
2022-07-14 15:00:00,64.88,64.93,64.79,64.84,81232.0,60.8857,60.9326,60.8013,60.8482,81232.0
2022-07-14 15:10:00,64.83,64.86,64.79,64.83,82266.0,60.8388,60.8669,60.8013,60.8388,82266.0
2022-07-14 15:20:00,64.83,64.97,64.82,64.97,105439.0,60.8388,60.9702,60.8294,60.9702,105439.0
2022-07-14 15:30:00,64.97,64.97,64.87,64.96,220583.0,60.9702,60.9702,60.8763,60.9608,220583.0
2022-07-14 15:40:00,64.96,65.05,64.95,65.04,317175.0,60.9608,61.0452,60.9514,61.0359,317175.0
2022-07-14 15:50:00,65.04,65.1,65.01,65.07,376115.0,61.0359,61.0922,61.0077,61.064,376115.0
2022-07-15 09:30:00,65.47,65.81,65.47,65.75,373185.0,61.4394,61.7585,61.4394,61.7022,373185.0
2022-07-15 09:40:00,65.75,65.88,65.63,65.88,535962.0,61.7022,61.8241,61.5895,61.8241,535962.0
2022-07-15 09:50:00,65.88,66.26,65.88,66.2,382060.0,61.8241,62.1808,61.8241,62.1244,382060.0
2022-07-15 10:00:00,66.2,66.44,66.12,66.17,220712.0,62.1244,62.3497,62.0494,62.0963,220712.0
2022-07-15 10:10:00,66.15,66.3,66.09,66.14,138648.0,62.0775,62.2183,62.0212,62.0681,138648.0
2022-07-15 10:20:00,66.14,66.52,66.13,66.51,167063.0,62.0681,62.4247,62.0588,62.4154,167063.0
2022-07-15 10:30:00,66.51,66.61,66.41,66.42,213281.0,62.4154,62.5092,62.3215,62.3309,213281.0
2022-07-15 10:40:00,66.43,66.48,66.21,66.24,150280.0,62.3403,62.3872,62.1338,62.162,150280.0
2022-07-15 10:50:00,66.23,66.52,66.21,66.5,189814.0,62.1526,62.4247,62.1338,62.406,189814.0
2022-07-15 11:00:00,66.5,66.67,66.5,66.64,163150.0,62.406,62.5655,62.406,62.5374,163150.0
2022-07-15 11:10:00,66.64,66.79,66.62,66.77,259335.0,62.5374,62.6781,62.5186,62.6594,259335.0
2022-07-15 11:20:00,66.78,66.96,66.7,66.95,204068.0,62.6687,62.8377,62.5937,62.8283,204068.0
2022-07-15 11:30:00,66.95,66.95,66.68,66.69,156163.0,62.8283,62.8283,62.5749,62.5843,156163.0
2022-07-15 11:40:00,66.68,66.68,66.59,66.64,33630.0,62.5749,62.5749,62.4904,62.5374,33630.0
2022-07-15 11:50:00,66.64,66.64,66.55,66.61,30983.0,62.5374,62.5374,62.4529,62.5092,30983.0
2022-07-15 12:00:00,66.61,66.71,66.61,66.62,23274.0,62.5092,62.603,62.5092,62.5186,23274.0
2022-07-15 12:10:00,66.62,66.62,66.51,66.53,21984.0,62.5186,62.5186,62.4154,62.4341,21984.0
2022-07-15 12:20:00,66.53,66.63,66.5,66.58,23140.0,62.4341,62.528,62.406,62.4811,23140.0
2022-07-15 12:30:00,66.57,66.58,66.49,66.53,28210.0,62.4717,62.4811,62.3966,62.4341,28210.0
2022-07-15 12:40:00,66.53,66.55,66.48,66.51,45290.0,62.4341,62.4529,62.3872,62.4154,45290.0
2022-07-15 12:50:00,66.52,66.52,66.42,66.5,82658.0,62.4247,62.4247,62.3309,62.406,82658.0
2022-07-15 13:00:00,66.5,66.69,66.5,66.67,26596.0,62.406,62.5843,62.406,62.5655,26596.0
2022-07-15 13:10:00,66.67,66.74,66.66,66.72,18001.0,62.5655,62.6312,62.5561,62.6124,18001.0
2022-07-15 13:20:00,66.72,66.8,66.69,66.8,20067.0,62.6124,62.6875,62.5843,62.6875,20067.0
2022-07-15 13:30:00,66.8,66.8,66.74,66.78,13973.0,62.6875,62.6875,62.6312,62.6687,13973.0
2022-07-15 13:40:00,66.78,66.78,66.68,66.68,21714.0,62.6687,62.6687,62.5749,62.5749,21714.0
2022-07-15 13:50:00,66.68,66.72,66.55,66.61,151350.0,62.5749,62.6124,62.4529,62.5092,151350.0
2022-07-15 14:00:00,66.61,66.68,66.55,66.67,24157.0,62.5092,62.5749,62.4529,62.5655,24157.0
2022-07-15 14:10:00,66.67,66.72,66.65,66.68,58417.0,62.5655,62.6124,62.5467,62.5749,58417.0
2022-07-15 14:20:00,66.69,66.76,66.6,66.76,82802.0,62.5843,62.65,62.4998,62.65,82802.0
2022-07-15 14:30:00,66.76,66.82,66.75,66.79,160057.0,62.65,62.7063,62.6406,62.6781,160057.0
2022-07-15 14:40:00,66.79,66.86,66.77,66.86,127278.0,62.6781,62.7438,62.6594,62.7438,127278.0
2022-07-15 14:50:00,66.85,66.89,66.83,66.89,49374.0,62.7344,62.772,62.7157,62.772,49374.0
2022-07-15 15:00:00,66.88,66.94,66.85,66.92,78149.0,62.7626,62.8189,62.7344,62.8001,78149.0
2022-07-15 15:10:00,66.92,67.03,66.91,67.02,121062.0,62.8001,62.9033,62.7907,62.894,121062.0
2022-07-15 15:20:00,67.02,67.07,67.0,67.06,158922.0,62.894,62.9409,62.8752,62.9315,158922.0
2022-07-15 15:30:00,67.06,67.18,67.01,67.17,325159.0,62.9315,63.0441,62.8846,63.0347,325159.0
2022-07-15 15:40:00,67.17,67.23,67.14,67.17,232829.0,63.0347,63.091,63.0066,63.0347,232829.0
2022-07-15 15:50:00,67.17,67.39,67.15,67.37,630819.0,63.0347,63.2412,63.016,63.2224,630819.0
2022-07-18 09:30:00,67.94,68.17,67.7,67.72,511200.0,63.7573,63.9732,63.5321,63.5509,511200.0
2022-07-18 09:40:00,67.72,67.95,67.66,67.92,279077.0,63.5509,63.7667,63.4946,63.7386,279077.0
2022-07-18 09:50:00,67.93,68.06,67.87,67.88,142906.0,63.7479,63.8699,63.6916,63.701,142906.0
2022-07-18 10:00:00,67.88,67.97,67.85,67.91,126510.0,63.701,63.7855,63.6729,63.7292,126510.0
2022-07-18 10:10:00,67.91,67.93,67.78,67.82,118358.0,63.7292,63.7479,63.6072,63.6447,118358.0
2022-07-18 10:20:00,67.82,67.86,67.78,67.84,102466.0,63.6447,63.6822,63.6072,63.6635,102466.0
2022-07-18 10:30:00,67.83,67.86,67.7,67.7,115313.0,63.6541,63.6822,63.5321,63.5321,115313.0
2022-07-18 10:40:00,67.72,67.72,67.56,67.59,158280.0,63.5509,63.5509,63.4007,63.4289,158280.0
2022-07-18 10:50:00,67.58,67.71,67.56,67.66,144914.0,63.4195,63.5415,63.4007,63.4946,144914.0
2022-07-18 11:00:00,67.67,67.7,67.5,67.59,129390.0,63.5039,63.5321,63.3444,63.4289,129390.0
2022-07-18 11:10:00,67.6,67.65,67.46,67.47,145602.0,63.4383,63.4852,63.3069,63.3163,145602.0
2022-07-18 11:20:00,67.46,67.49,67.4,67.41,72903.0,63.3069,63.335,63.2506,63.26,72903.0
2022-07-18 11:30:00,67.41,67.45,67.29,67.33,150915.0,63.26,63.2975,63.1473,63.1849,150915.0
2022-07-18 11:40:00,67.33,67.44,67.25,67.28,79327.0,63.1849,63.2881,63.1098,63.138,79327.0
2022-07-18 11:50:00,67.27,67.33,67.25,67.26,18542.0,63.1286,63.1849,63.1098,63.1192,18542.0
2022-07-18 12:00:00,67.26,67.26,67.15,67.16,38466.0,63.1192,63.1192,63.016,63.0253,38466.0
2022-07-18 12:10:00,67.15,67.21,67.15,67.18,19385.0,63.016,63.0723,63.016,63.0441,19385.0
2022-07-18 12:20:00,67.18,67.26,67.15,67.15,37216.0,63.0441,63.1192,63.016,63.016,37216.0
2022-07-18 12:30:00,67.15,67.28,67.12,67.26,181989.0,63.016,63.138,62.9878,63.1192,181989.0
2022-07-18 12:40:00,67.25,67.26,67.14,67.16,82541.0,63.1098,63.1192,63.0066,63.0253,82541.0
2022-07-18 12:50:00,67.17,67.17,66.96,66.97,29132.0,63.0347,63.0347,62.8377,62.847,29132.0
2022-07-18 13:00:00,66.97,67.07,66.94,67.06,34551.0,62.847,62.9409,62.8189,62.9315,34551.0
2022-07-18 13:10:00,67.05,67.05,66.92,66.92,23782.0,62.9221,62.9221,62.8001,62.8001,23782.0
2022-07-18 13:20:00,66.92,66.99,66.87,66.92,54772.0,62.8001,62.8658,62.7532,62.8001,54772.0
2022-07-18 13:30:00,66.91,66.91,66.8,66.87,48507.0,62.7907,62.7907,62.6875,62.7532,48507.0
2022-07-18 13:40:00,66.88,66.92,66.81,66.82,50570.0,62.7626,62.8001,62.6969,62.7063,50570.0
2022-07-18 13:50:00,66.81,66.88,66.67,66.69,75968.0,62.6969,62.7626,62.5655,62.5843,75968.0
2022-07-18 14:00:00,66.68,66.7,66.61,66.65,77778.0,62.5749,62.5937,62.5092,62.5467,77778.0
2022-07-18 14:10:00,66.65,66.71,66.62,66.67,47948.0,62.5467,62.603,62.5186,62.5655,47948.0
2022-07-18 14:20:00,66.66,66.66,66.51,66.53,78656.0,62.5561,62.5561,62.4154,62.4341,78656.0
2022-07-18 14:30:00,66.52,66.64,66.51,66.6,107883.0,62.4247,62.5374,62.4154,62.4998,107883.0
2022-07-18 14:40:00,66.61,66.66,66.58,66.62,67104.0,62.5092,62.5561,62.4811,62.5186,67104.0
2022-07-18 14:50:00,66.62,66.62,66.48,66.49,52507.0,62.5186,62.5186,62.3872,62.3966,52507.0
2022-07-18 15:00:00,66.48,66.52,66.43,66.5,70260.0,62.3872,62.4247,62.3403,62.406,70260.0
2022-07-18 15:10:00,66.5,66.55,66.38,66.55,78614.0,62.406,62.4529,62.2934,62.4529,78614.0
2022-07-18 15:20:00,66.54,66.55,66.35,66.35,80455.0,62.4435,62.4529,62.2652,62.2652,80455.0
2022-07-18 15:30:00,66.35,66.37,66.16,66.19,121897.0,62.2652,62.284,62.0869,62.1151,121897.0
2022-07-18 15:40:00,66.18,66.21,66.13,66.14,124019.0,62.1057,62.1338,62.0588,62.0681,124019.0
2022-07-18 15:50:00,66.14,66.42,66.12,66.36,262754.0,62.0681,62.3309,62.0494,62.2746,262754.0
2022-07-19 09:30:00,67.85,68.04,67.45,67.46,468023.0,63.6729,63.8512,63.2975,63.3069,468023.0
2022-07-19 09:40:00,67.47,67.75,67.43,67.67,206724.0,63.3163,63.579,63.2787,63.5039,206724.0
2022-07-19 09:50:00,67.67,67.95,67.64,67.93,169496.0,63.5039,63.7667,63.4758,63.7479,169496.0
2022-07-19 10:00:00,67.94,68.06,67.94,67.97,153366.0,63.7573,63.8699,63.7573,63.7855,153366.0
2022-07-19 10:10:00,67.96,68.06,67.84,67.88,216597.0,63.7761,63.8699,63.6635,63.701,216597.0
2022-07-19 10:20:00,67.89,68.13,67.87,68.07,157587.0,63.7104,63.9356,63.6916,63.8793,157587.0
2022-07-19 10:30:00,68.07,68.11,67.93,68.11,117303.0,63.8793,63.9169,63.7479,63.9169,117303.0
2022-07-19 10:40:00,68.12,68.2,68.07,68.17,133790.0,63.9262,64.0013,63.8793,63.9732,133790.0
2022-07-19 10:50:00,68.17,68.35,68.13,68.14,169369.0,63.9732,64.1421,63.9356,63.945,169369.0
2022-07-19 11:00:00,68.14,68.39,68.13,68.31,97027.0,63.945,64.1796,63.9356,64.1045,97027.0
2022-07-19 11:10:00,68.31,68.32,68.17,68.2,61970.0,64.1045,64.1139,63.9732,64.0013,61970.0
2022-07-19 11:20:00,68.2,68.23,68.12,68.13,68945.0,64.0013,64.0295,63.9262,63.9356,68945.0
2022-07-19 11:30:00,68.11,68.33,68.11,68.22,57129.0,63.9169,64.1233,63.9169,64.0201,57129.0
2022-07-19 11:40:00,68.23,68.23,68.12,68.17,107393.0,64.0295,64.0295,63.9262,63.9732,107393.0
2022-07-19 11:50:00,68.17,68.27,68.17,68.26,30157.0,63.9732,64.067,63.9732,64.0576,30157.0
2022-07-19 12:00:00,68.26,68.34,68.23,68.27,72075.0,64.0576,64.1327,64.0295,64.067,72075.0
2022-07-19 12:10:00,68.27,68.3,68.18,68.18,33320.0,64.067,64.0952,63.9825,63.9825,33320.0
2022-07-19 12:20:00,68.18,68.21,68.11,68.12,40641.0,63.9825,64.0107,63.9169,63.9262,40641.0
2022-07-19 12:30:00,68.11,68.2,68.08,68.12,51403.0,63.9169,64.0013,63.8887,63.9262,51403.0
2022-07-19 12:40:00,68.12,68.13,68.08,68.12,30619.0,63.9262,63.9356,63.8887,63.9262,30619.0
2022-07-19 12:50:00,68.11,68.11,68.06,68.1,29721.0,63.9169,63.9169,63.8699,63.9075,29721.0
2022-07-19 13:00:00,68.09,68.1,67.99,68.02,34913.0,63.8981,63.9075,63.8042,63.8324,34913.0
2022-07-19 13:10:00,68.02,68.06,67.97,68.0,46032.0,63.8324,63.8699,63.7855,63.8136,46032.0
2022-07-19 13:20:00,68.0,68.01,67.91,67.91,42647.0,63.8136,63.823,63.7292,63.7292,42647.0
2022-07-19 13:30:00,67.92,68.02,67.9,68.02,38133.0,63.7386,63.8324,63.7198,63.8324,38133.0
2022-07-19 13:40:00,68.02,68.04,67.99,68.02,45155.0,63.8324,63.8512,63.8042,63.8324,45155.0
2022-07-19 13:50:00,68.03,68.05,67.97,68.04,38966.0,63.8418,63.8606,63.7855,63.8512,38966.0
2022-07-19 14:00:00,68.04,68.15,68.03,68.15,36822.0,63.8512,63.9544,63.8418,63.9544,36822.0
2022-07-19 14:10:00,68.15,68.17,68.12,68.16,35394.0,63.9544,63.9732,63.9262,63.9638,35394.0
2022-07-19 14:20:00,68.16,68.17,68.06,68.13,63580.0,63.9638,63.9732,63.8699,63.9356,63580.0
2022-07-19 14:30:00,68.13,68.19,68.12,68.17,28013.0,63.9356,63.9919,63.9262,63.9732,28013.0
2022-07-19 14:40:00,68.17,68.17,68.01,68.04,55126.0,63.9732,63.9732,63.823,63.8512,55126.0
2022-07-19 14:50:00,68.05,68.16,68.04,68.14,86446.0,63.8606,63.9638,63.8512,63.945,86446.0
2022-07-19 15:00:00,68.13,68.2,68.07,68.2,49338.0,63.9356,64.0013,63.8793,64.0013,49338.0
2022-07-19 15:10:00,68.2,68.22,68.15,68.16,95949.0,64.0013,64.0201,63.9544,63.9638,95949.0
2022-07-19 15:20:00,68.16,68.16,68.05,68.08,82932.0,63.9638,63.9638,63.8606,63.8887,82932.0
2022-07-19 15:30:00,68.08,68.13,68.05,68.13,75552.0,63.8887,63.9356,63.8606,63.9356,75552.0
2022-07-19 15:40:00,68.13,68.29,68.13,68.21,129879.0,63.9356,64.0858,63.9356,64.0107,129879.0
2022-07-19 15:50:00,68.23,68.25,68.15,68.16,437348.0,64.0295,64.0482,63.9544,63.9638,437348.0
2022-07-20 09:30:00,66.86,66.98,66.71,66.83,326937.0,62.7438,62.8564,62.603,62.7157,326937.0
2022-07-20 09:40:00,66.83,66.92,66.73,66.77,120998.0,62.7157,62.8001,62.6218,62.6594,120998.0
2022-07-20 09:50:00,66.76,66.84,66.68,66.76,104109.0,62.65,62.725,62.5749,62.65,104109.0
2022-07-20 10:00:00,66.76,66.91,66.76,66.86,93575.0,62.65,62.7907,62.65,62.7438,93575.0
2022-07-20 10:10:00,66.87,66.88,66.66,66.69,110983.0,62.7532,62.7626,62.5561,62.5843,110983.0
2022-07-20 10:20:00,66.69,66.81,66.63,66.78,86007.0,62.5843,62.6969,62.528,62.6687,86007.0
2022-07-20 10:30:00,66.78,66.9,66.78,66.86,89329.0,62.6687,62.7814,62.6687,62.7438,89329.0
2022-07-20 10:40:00,66.86,66.86,66.57,66.7,63264.0,62.7438,62.7438,62.4717,62.5937,63264.0
2022-07-20 10:50:00,66.7,66.7,66.53,66.61,103985.0,62.5937,62.5937,62.4341,62.5092,103985.0
2022-07-20 11:00:00,66.59,66.61,66.38,66.39,137987.0,62.4904,62.5092,62.2934,62.3027,137987.0
2022-07-20 11:10:00,66.4,66.4,66.28,66.32,152448.0,62.3121,62.3121,62.1995,62.2371,152448.0
2022-07-20 11:20:00,66.33,66.42,66.26,66.3,69998.0,62.2464,62.3309,62.1808,62.2183,69998.0
2022-07-20 11:30:00,66.31,66.31,66.15,66.16,105202.0,62.2277,62.2277,62.0775,62.0869,105202.0
2022-07-20 11:40:00,66.16,66.22,66.15,66.17,92334.0,62.0869,62.1432,62.0775,62.0963,92334.0
2022-07-20 11:50:00,66.17,66.23,66.15,66.16,80097.0,62.0963,62.1526,62.0775,62.0869,80097.0
2022-07-20 12:00:00,66.16,66.18,66.14,66.16,97295.0,62.0869,62.1057,62.0681,62.0869,97295.0
2022-07-20 12:10:00,66.16,66.2,66.1,66.11,74015.0,62.0869,62.1244,62.0306,62.04,74015.0
2022-07-20 12:20:00,66.12,66.13,66.08,66.11,45460.0,62.0494,62.0588,62.0118,62.04,45460.0
2022-07-20 12:30:00,66.12,66.22,66.08,66.11,85451.0,62.0494,62.1432,62.0118,62.04,85451.0
2022-07-20 12:40:00,66.11,66.11,65.82,65.87,70216.0,62.04,62.04,61.7678,61.8148,70216.0
2022-07-20 12:50:00,65.87,65.96,65.86,65.91,34773.0,61.8148,61.8992,61.8054,61.8523,34773.0
2022-07-20 13:00:00,65.9,65.95,65.67,65.73,86565.0,61.8429,61.8898,61.6271,61.6834,86565.0
2022-07-20 13:10:00,65.73,65.73,65.63,65.69,42311.0,61.6834,61.6834,61.5895,61.6458,42311.0
2022-07-20 13:20:00,65.69,65.76,65.63,65.75,49272.0,61.6458,61.7115,61.5895,61.7022,49272.0
2022-07-20 13:30:00,65.76,65.85,65.73,65.78,66429.0,61.7115,61.796,61.6834,61.7303,66429.0
2022-07-20 13:40:00,65.78,65.86,65.69,65.69,74317.0,61.7303,61.8054,61.6458,61.6458,74317.0
2022-07-20 13:50:00,65.68,65.72,65.58,65.61,50417.0,61.6365,61.674,61.5426,61.5708,50417.0
2022-07-20 14:00:00,65.62,65.69,65.6,65.64,74645.0,61.5802,61.6458,61.5614,61.5989,74645.0
2022-07-20 14:10:00,65.63,65.67,65.58,65.62,49935.0,61.5895,61.6271,61.5426,61.5802,49935.0
2022-07-20 14:20:00,65.63,65.72,65.6,65.72,42409.0,61.5895,61.674,61.5614,61.674,42409.0
2022-07-20 14:30:00,65.71,65.74,65.65,65.69,93042.0,61.6646,61.6928,61.6083,61.6458,93042.0
2022-07-20 14:40:00,65.68,65.69,65.63,65.69,38981.0,61.6365,61.6458,61.5895,61.6458,38981.0
2022-07-20 14:50:00,65.68,65.73,65.63,65.7,57265.0,61.6365,61.6834,61.5895,61.6552,57265.0
2022-07-20 15:00:00,65.7,65.91,65.69,65.8,169663.0,61.6552,61.8523,61.6458,61.7491,169663.0
2022-07-20 15:10:00,65.8,65.81,65.72,65.76,84586.0,61.7491,61.7585,61.674,61.7115,84586.0
2022-07-20 15:20:00,65.76,65.8,65.71,65.76,119914.0,61.7115,61.7491,61.6646,61.7115,119914.0
2022-07-20 15:30:00,65.76,65.77,65.65,65.66,192852.0,61.7115,61.7209,61.6083,61.6177,192852.0
2022-07-20 15:40:00,65.67,65.73,65.63,65.69,133578.0,61.6271,61.6834,61.5895,61.6458,133578.0
2022-07-20 15:50:00,65.69,65.79,65.63,65.78,384961.0,61.6458,61.7397,61.5895,61.7303,384961.0
2022-07-21 09:30:00,63.98,64.45,63.9,64.36,486904.0,60.0411,60.4822,59.966,60.3977,486904.0
2022-07-21 09:40:00,64.36,64.97,64.34,64.91,374561.0,60.3977,60.9702,60.379,60.9139,374561.0
2022-07-21 09:50:00,64.89,64.93,64.74,64.8,102362.0,60.8951,60.9326,60.7543,60.8106,102362.0
2022-07-21 10:00:00,64.79,64.97,64.67,64.87,96964.0,60.8013,60.9702,60.6886,60.8763,96964.0
2022-07-21 10:10:00,64.89,65.1,64.87,65.03,99270.0,60.8951,61.0922,60.8763,61.0265,99270.0
2022-07-21 10:20:00,65.03,65.09,64.88,64.97,93645.0,61.0265,61.0828,60.8857,60.9702,93645.0
2022-07-21 10:30:00,64.95,65.23,64.93,65.21,114304.0,60.9514,61.2142,60.9326,61.1954,114304.0
2022-07-21 10:40:00,65.21,65.22,65.08,65.13,65231.0,61.1954,61.2048,61.0734,61.1203,65231.0
2022-07-21 10:50:00,65.13,65.18,65.06,65.16,66225.0,61.1203,61.1672,61.0546,61.1485,66225.0
2022-07-21 11:00:00,65.17,65.25,65.14,65.23,67340.0,61.1579,61.2329,61.1297,61.2142,67340.0
2022-07-21 11:10:00,65.23,65.26,65.15,65.21,72357.0,61.2142,61.2423,61.1391,61.1954,72357.0
2022-07-21 11:20:00,65.22,65.27,65.11,65.23,105088.0,61.2048,61.2517,61.1016,61.2142,105088.0
2022-07-21 11:30:00,65.23,65.4,65.16,65.36,126126.0,61.2142,61.3737,61.1485,61.3362,126126.0
2022-07-21 11:40:00,65.36,65.47,65.32,65.33,42281.0,61.3362,61.4394,61.2986,61.308,42281.0
2022-07-21 11:50:00,65.34,65.39,65.26,65.27,115740.0,61.3174,61.3643,61.2423,61.2517,115740.0
2022-07-21 12:00:00,65.27,65.44,65.27,65.36,35774.0,61.2517,61.4112,61.2517,61.3362,35774.0
2022-07-21 12:10:00,65.36,65.38,65.3,65.34,27531.0,61.3362,61.3549,61.2799,61.3174,27531.0
2022-07-21 12:20:00,65.34,65.36,65.3,65.31,33508.0,61.3174,61.3362,61.2799,61.2892,33508.0
2022-07-21 12:30:00,65.31,65.32,65.25,65.3,34706.0,61.2892,61.2986,61.2329,61.2799,34706.0
2022-07-21 12:40:00,65.3,65.3,65.19,65.25,95848.0,61.2799,61.2799,61.1766,61.2329,95848.0
2022-07-21 12:50:00,65.25,65.27,65.17,65.17,37708.0,61.2329,61.2517,61.1579,61.1579,37708.0
2022-07-21 13:00:00,65.18,65.18,65.09,65.12,44536.0,61.1672,61.1672,61.0828,61.1109,44536.0
2022-07-21 13:10:00,65.12,65.21,65.1,65.16,64597.0,61.1109,61.1954,61.0922,61.1485,64597.0
2022-07-21 13:20:00,65.13,65.18,65.1,65.13,27907.0,61.1203,61.1672,61.0922,61.1203,27907.0
2022-07-21 13:30:00,65.13,65.16,64.98,65.09,62307.0,61.1203,61.1485,60.9796,61.0828,62307.0
2022-07-21 13:40:00,65.08,65.12,65.01,65.02,15012.0,61.0734,61.1109,61.0077,61.0171,15012.0
2022-07-21 13:50:00,65.0,65.07,64.95,65.06,39221.0,60.9983,61.064,60.9514,61.0546,39221.0
2022-07-21 14:00:00,65.07,65.14,65.04,65.13,50191.0,61.064,61.1297,61.0359,61.1203,50191.0
2022-07-21 14:10:00,65.12,65.23,65.11,65.22,33534.0,61.1109,61.2142,61.1016,61.2048,33534.0
2022-07-21 14:20:00,65.22,65.28,65.21,65.24,45072.0,61.2048,61.2611,61.1954,61.2235,45072.0
2022-07-21 14:30:00,65.25,65.25,65.17,65.24,66900.0,61.2329,61.2329,61.1579,61.2235,66900.0
2022-07-21 14:40:00,65.23,65.23,65.12,65.16,34882.0,61.2142,61.2142,61.1109,61.1485,34882.0
2022-07-21 14:50:00,65.17,65.27,65.15,65.26,49792.0,61.1579,61.2517,61.1391,61.2423,49792.0
2022-07-21 15:00:00,65.26,65.34,65.25,65.34,36952.0,61.2423,61.3174,61.2329,61.3174,36952.0
2022-07-21 15:10:00,65.34,65.36,65.21,65.27,98289.0,61.3174,61.3362,61.1954,61.2517,98289.0
2022-07-21 15:20:00,65.26,65.3,65.24,65.25,31867.0,61.2423,61.2799,61.2235,61.2329,31867.0
2022-07-21 15:30:00,65.24,65.32,65.22,65.26,62091.0,61.2235,61.2986,61.2048,61.2423,62091.0
2022-07-21 15:40:00,65.27,65.31,65.24,65.27,71886.0,61.2517,61.2892,61.2235,61.2517,71886.0
2022-07-21 15:50:00,65.27,65.38,65.27,65.36,262643.0,61.2517,61.3549,61.2517,61.3362,262643.0
2022-07-22 09:30:00,65.15,65.48,65.13,65.43,316451.0,61.1391,61.4488,61.1203,61.4019,316451.0
2022-07-22 09:40:00,65.42,65.66,65.2,65.66,128462.0,61.3925,61.6177,61.186,61.6177,128462.0
2022-07-22 09:50:00,65.66,65.74,65.53,65.58,117301.0,61.6177,61.6928,61.4957,61.5426,117301.0
2022-07-22 10:00:00,65.57,65.64,65.44,65.46,106622.0,61.5332,61.5989,61.4112,61.43,106622.0
2022-07-22 10:10:00,65.46,65.6,65.45,65.56,95963.0,61.43,61.5614,61.4206,61.5238,95963.0
2022-07-22 10:20:00,65.55,65.55,65.34,65.46,102094.0,61.5145,61.5145,61.3174,61.43,102094.0
2022-07-22 10:30:00,65.46,65.46,65.4,65.4,70413.0,61.43,61.43,61.3737,61.3737,70413.0
2022-07-22 10:40:00,65.4,65.59,65.36,65.56,46139.0,61.3737,61.552,61.3362,61.5238,46139.0
2022-07-22 10:50:00,65.55,65.61,65.51,65.56,48199.0,61.5145,61.5708,61.4769,61.5238,48199.0
2022-07-22 11:00:00,65.57,65.6,65.5,65.56,54433.0,61.5332,61.5614,61.4675,61.5238,54433.0
2022-07-22 11:10:00,65.56,65.62,65.54,65.58,77952.0,61.5238,61.5802,61.5051,61.5426,77952.0
2022-07-22 11:20:00,65.58,65.61,65.52,65.59,53246.0,61.5426,61.5708,61.4863,61.552,53246.0
2022-07-22 11:30:00,65.58,65.59,65.42,65.45,104118.0,61.5426,61.552,61.3925,61.4206,104118.0
2022-07-22 11:40:00,65.45,65.56,65.45,65.53,38566.0,61.4206,61.5238,61.4206,61.4957,38566.0
2022-07-22 11:50:00,65.52,65.56,65.47,65.56,51457.0,61.4863,61.5238,61.4394,61.5238,51457.0
2022-07-22 12:00:00,65.56,65.58,65.4,65.4,29469.0,61.5238,61.5426,61.3737,61.3737,29469.0
2022-07-22 12:10:00,65.4,65.5,65.33,65.39,55371.0,61.3737,61.4675,61.308,61.3643,55371.0
2022-07-22 12:20:00,65.4,65.42,65.34,65.39,57069.0,61.3737,61.3925,61.3174,61.3643,57069.0
2022-07-22 12:30:00,65.41,65.46,65.37,65.44,37980.0,61.3831,61.43,61.3455,61.4112,37980.0
2022-07-22 12:40:00,65.43,65.45,65.37,65.37,36347.0,61.4019,61.4206,61.3455,61.3455,36347.0
2022-07-22 12:50:00,65.36,65.39,65.33,65.37,19610.0,61.3362,61.3643,61.308,61.3455,19610.0
2022-07-22 13:00:00,65.38,65.41,65.33,65.4,24934.0,61.3549,61.3831,61.308,61.3737,24934.0
2022-07-22 13:10:00,65.4,65.41,65.28,65.28,24667.0,61.3737,61.3831,61.2611,61.2611,24667.0
2022-07-22 13:20:00,65.28,65.31,65.26,65.31,24251.0,61.2611,61.2892,61.2423,61.2892,24251.0
2022-07-22 13:30:00,65.3,65.3,65.25,65.3,34224.0,61.2799,61.2799,61.2329,61.2799,34224.0
2022-07-22 13:40:00,65.3,65.31,65.24,65.28,19249.0,61.2799,61.2892,61.2235,61.2611,19249.0
2022-07-22 13:50:00,65.28,65.31,65.25,65.28,38958.0,61.2611,61.2892,61.2329,61.2611,38958.0
2022-07-22 14:00:00,65.29,65.29,65.14,65.14,97572.0,61.2705,61.2705,61.1297,61.1297,97572.0
2022-07-22 14:10:00,65.14,65.16,65.09,65.14,23274.0,61.1297,61.1485,61.0828,61.1297,23274.0
2022-07-22 14:20:00,65.13,65.14,65.08,65.09,23091.0,61.1203,61.1297,61.0734,61.0828,23091.0
2022-07-22 14:30:00,65.09,65.14,65.02,65.08,92791.0,61.0828,61.1297,61.0171,61.0734,92791.0
2022-07-22 14:40:00,65.08,65.08,65.0,65.03,70451.0,61.0734,61.0734,60.9983,61.0265,70451.0
2022-07-22 14:50:00,65.04,65.09,65.01,65.06,34001.0,61.0359,61.0828,61.0077,61.0546,34001.0
2022-07-22 15:00:00,65.05,65.09,65.03,65.03,33793.0,61.0452,61.0828,61.0265,61.0265,33793.0
2022-07-22 15:10:00,65.04,65.12,65.01,65.05,63202.0,61.0359,61.1109,61.0077,61.0452,63202.0
2022-07-22 15:20:00,65.05,65.12,65.04,65.09,59158.0,61.0452,61.1109,61.0359,61.0828,59158.0
2022-07-22 15:30:00,65.09,65.19,65.07,65.13,76849.0,61.0828,61.1766,61.064,61.1203,76849.0
2022-07-22 15:40:00,65.13,65.18,65.09,65.13,165210.0,61.1203,61.1672,61.0828,61.1203,165210.0
2022-07-22 15:50:00,65.13,65.26,65.08,65.26,263166.0,61.1203,61.2423,61.0734,61.2423,263166.0
2022-07-25 09:30:00,66.19,66.45,66.13,66.22,465432.0,62.1151,62.3591,62.0588,62.1432,465432.0
2022-07-25 09:40:00,66.21,66.25,65.95,66.01,235357.0,62.1338,62.1714,61.8898,61.9461,235357.0
2022-07-25 09:50:00,66.01,66.16,65.95,66.09,99949.0,61.9461,62.0869,61.8898,62.0212,99949.0
2022-07-25 10:00:00,66.08,66.2,66.06,66.19,93717.0,62.0118,62.1244,61.9931,62.1151,93717.0
2022-07-25 10:10:00,66.19,66.21,66.03,66.06,98822.0,62.1151,62.1338,61.9649,61.9931,98822.0
2022-07-25 10:20:00,66.04,66.08,65.85,65.94,158602.0,61.9743,62.0118,61.796,61.8805,158602.0
2022-07-25 10:30:00,65.95,65.96,65.84,65.89,82997.0,61.8898,61.8992,61.7866,61.8335,82997.0
2022-07-25 10:40:00,65.89,66.0,65.87,65.92,84730.0,61.8335,61.9368,61.8148,61.8617,84730.0
2022-07-25 10:50:00,65.92,65.95,65.79,65.89,80262.0,61.8617,61.8898,61.7397,61.8335,80262.0
2022-07-25 11:00:00,65.88,65.98,65.85,65.95,95476.0,61.8241,61.918,61.796,61.8898,95476.0
2022-07-25 11:10:00,65.95,65.97,65.87,65.92,89422.0,61.8898,61.9086,61.8148,61.8617,89422.0
2022-07-25 11:20:00,65.92,65.97,65.89,65.95,123978.0,61.8617,61.9086,61.8335,61.8898,123978.0
2022-07-25 11:30:00,65.94,66.19,65.92,66.16,212834.0,61.8805,62.1151,61.8617,62.0869,212834.0
2022-07-25 11:40:00,66.15,66.18,66.05,66.09,43145.0,62.0775,62.1057,61.9837,62.0212,43145.0
2022-07-25 11:50:00,66.08,66.1,66.04,66.08,28838.0,62.0118,62.0306,61.9743,62.0118,28838.0
2022-07-25 12:00:00,66.08,66.1,66.01,66.02,38673.0,62.0118,62.0306,61.9461,61.9555,38673.0
2022-07-25 12:10:00,66.01,66.02,65.93,65.94,32576.0,61.9461,61.9555,61.8711,61.8805,32576.0
2022-07-25 12:20:00,65.94,65.96,65.89,65.96,30454.0,61.8805,61.8992,61.8335,61.8992,30454.0
2022-07-25 12:30:00,65.95,66.06,65.95,66.04,32293.0,61.8898,61.9931,61.8898,61.9743,32293.0
2022-07-25 12:40:00,66.05,66.2,66.04,66.12,33250.0,61.9837,62.1244,61.9743,62.0494,33250.0
2022-07-25 12:50:00,66.12,66.16,66.09,66.12,25170.0,62.0494,62.0869,62.0212,62.0494,25170.0
2022-07-25 13:00:00,66.13,66.16,66.12,66.16,19440.0,62.0588,62.0869,62.0494,62.0869,19440.0
2022-07-25 13:10:00,66.15,66.17,66.08,66.11,21275.0,62.0775,62.0963,62.0118,62.04,21275.0
2022-07-25 13:20:00,66.11,66.28,66.11,66.28,131525.0,62.04,62.1995,62.04,62.1995,131525.0
2022-07-25 13:30:00,66.28,66.28,66.11,66.11,30877.0,62.1995,62.1995,62.04,62.04,30877.0
2022-07-25 13:40:00,66.11,66.17,66.1,66.13,28733.0,62.04,62.0963,62.0306,62.0588,28733.0
2022-07-25 13:50:00,66.14,66.14,66.06,66.06,20695.0,62.0681,62.0681,61.9931,61.9931,20695.0
2022-07-25 14:00:00,66.06,66.09,65.93,65.97,57264.0,61.9931,62.0212,61.8711,61.9086,57264.0
2022-07-25 14:10:00,65.98,66.02,65.9,65.92,29965.0,61.918,61.9555,61.8429,61.8617,29965.0
2022-07-25 14:20:00,65.92,65.96,65.91,65.94,29164.0,61.8617,61.8992,61.8523,61.8805,29164.0
2022-07-25 14:30:00,65.95,65.97,65.88,65.92,53067.0,61.8898,61.9086,61.8241,61.8617,53067.0
2022-07-25 14:40:00,65.92,66.02,65.91,65.93,57838.0,61.8617,61.9555,61.8523,61.8711,57838.0
2022-07-25 14:50:00,65.93,65.95,65.87,65.89,28226.0,61.8711,61.8898,61.8148,61.8335,28226.0
2022-07-25 15:00:00,65.88,65.91,65.81,65.86,41008.0,61.8241,61.8523,61.7585,61.8054,41008.0
2022-07-25 15:10:00,65.87,65.91,65.84,65.89,66290.0,61.8148,61.8523,61.7866,61.8335,66290.0
2022-07-25 15:20:00,65.89,65.94,65.88,65.91,61430.0,61.8335,61.8805,61.8241,61.8523,61430.0
2022-07-25 15:30:00,65.91,66.0,65.9,66.0,89945.0,61.8523,61.9368,61.8429,61.9368,89945.0
2022-07-25 15:40:00,65.99,66.05,65.97,66.03,230199.0,61.9274,61.9837,61.9086,61.9649,230199.0
2022-07-25 15:50:00,66.04,66.17,66.0,66.17,287258.0,61.9743,62.0963,61.9368,62.0963,287258.0
2022-07-26 09:30:00,66.57,66.87,66.57,66.63,223459.0,62.4717,62.7532,62.4717,62.528,223459.0
2022-07-26 09:40:00,66.61,66.7,66.4,66.4,96847.0,62.5092,62.5937,62.3121,62.3121,96847.0
2022-07-26 09:50:00,66.4,66.55,66.38,66.51,93110.0,62.3121,62.4529,62.2934,62.4154,93110.0
2022-07-26 10:00:00,66.52,66.59,66.46,66.56,74810.0,62.4247,62.4904,62.3684,62.4623,74810.0
2022-07-26 10:10:00,66.56,66.7,66.48,66.68,103353.0,62.4623,62.5937,62.3872,62.5749,103353.0
2022-07-26 10:20:00,66.69,66.81,66.66,66.8,137062.0,62.5843,62.6969,62.5561,62.6875,137062.0
2022-07-26 10:30:00,66.8,66.93,66.77,66.84,77272.0,62.6875,62.8095,62.6594,62.725,77272.0
2022-07-26 10:40:00,66.82,66.91,66.81,66.89,78034.0,62.7063,62.7907,62.6969,62.772,78034.0
2022-07-26 10:50:00,66.89,67.07,66.85,67.06,140300.0,62.772,62.9409,62.7344,62.9315,140300.0
2022-07-26 11:00:00,67.06,67.24,67.06,67.2,135644.0,62.9315,63.1004,62.9315,63.0629,135644.0
2022-07-26 11:10:00,67.2,67.3,67.13,67.26,143640.0,63.0629,63.1567,62.9972,63.1192,143640.0
2022-07-26 11:20:00,67.25,67.25,67.08,67.1,126236.0,63.1098,63.1098,62.9503,62.969,126236.0
2022-07-26 11:30:00,67.09,67.12,66.99,67.02,66524.0,62.9597,62.9878,62.8658,62.894,66524.0
2022-07-26 11:40:00,67.03,67.05,66.91,66.92,26673.0,62.9033,62.9221,62.7907,62.8001,26673.0
2022-07-26 11:50:00,66.92,67.09,66.88,67.08,24396.0,62.8001,62.9597,62.7626,62.9503,24396.0
2022-07-26 12:00:00,67.08,67.17,67.06,67.17,25322.0,62.9503,63.0347,62.9315,63.0347,25322.0
2022-07-26 12:10:00,67.17,67.18,67.06,67.12,27453.0,63.0347,63.0441,62.9315,62.9878,27453.0
2022-07-26 12:20:00,67.13,67.14,67.03,67.05,30282.0,62.9972,63.0066,62.9033,62.9221,30282.0
2022-07-26 12:30:00,67.05,67.13,66.98,66.98,41493.0,62.9221,62.9972,62.8564,62.8564,41493.0
2022-07-26 12:40:00,66.98,67.04,66.95,67.03,45347.0,62.8564,62.9127,62.8283,62.9033,45347.0
2022-07-26 12:50:00,67.05,67.09,67.0,67.06,30545.0,62.9221,62.9597,62.8752,62.9315,30545.0
2022-07-26 13:00:00,67.07,67.14,67.05,67.12,52270.0,62.9409,63.0066,62.9221,62.9878,52270.0
2022-07-26 13:10:00,67.13,67.16,67.06,67.06,40325.0,62.9972,63.0253,62.9315,62.9315,40325.0
2022-07-26 13:20:00,67.06,67.12,67.05,67.12,39493.0,62.9315,62.9878,62.9221,62.9878,39493.0
2022-07-26 13:30:00,67.12,67.13,67.01,67.01,82087.0,62.9878,62.9972,62.8846,62.8846,82087.0
2022-07-26 13:40:00,67.02,67.03,66.96,66.98,42360.0,62.894,62.9033,62.8377,62.8564,42360.0
2022-07-26 13:50:00,66.98,67.0,66.94,66.97,83371.0,62.8564,62.8752,62.8189,62.847,83371.0
2022-07-26 14:00:00,66.96,67.03,66.89,66.91,113759.0,62.8377,62.9033,62.772,62.7907,113759.0
2022-07-26 14:10:00,66.91,66.93,66.88,66.89,27521.0,62.7907,62.8095,62.7626,62.772,27521.0
2022-07-26 14:20:00,66.88,66.9,66.84,66.84,25029.0,62.7626,62.7814,62.725,62.725,25029.0
2022-07-26 14:30:00,66.84,66.87,66.8,66.81,24133.0,62.725,62.7532,62.6875,62.6969,24133.0
2022-07-26 14:40:00,66.81,66.83,66.78,66.78,22913.0,62.6969,62.7157,62.6687,62.6687,22913.0
2022-07-26 14:50:00,66.79,66.84,66.77,66.8,32503.0,62.6781,62.725,62.6594,62.6875,32503.0
2022-07-26 15:00:00,66.79,66.81,66.71,66.73,36560.0,62.6781,62.6969,62.603,62.6218,36560.0
2022-07-26 15:10:00,66.73,66.82,66.73,66.78,54124.0,62.6218,62.7063,62.6218,62.6687,54124.0
2022-07-26 15:20:00,66.78,66.81,66.75,66.78,57015.0,62.6687,62.6969,62.6406,62.6687,57015.0
2022-07-26 15:30:00,66.78,66.8,66.73,66.8,85423.0,62.6687,62.6875,62.6218,62.6875,85423.0
2022-07-26 15:40:00,66.8,66.82,66.75,66.8,70117.0,62.6875,62.7063,62.6406,62.6875,70117.0
2022-07-26 15:50:00,66.8,66.83,66.7,66.72,321115.0,62.6875,62.7157,62.5937,62.6124,321115.0
2022-07-27 09:30:00,67.05,67.14,66.78,66.83,248866.0,62.9221,63.0066,62.6687,62.7157,248866.0
2022-07-27 09:40:00,66.86,66.95,66.68,66.74,137444.0,62.7438,62.8283,62.5749,62.6312,137444.0
2022-07-27 09:50:00,66.75,66.81,66.7,66.74,98234.0,62.6406,62.6969,62.5937,62.6312,98234.0
2022-07-27 10:00:00,66.73,66.81,66.55,66.57,135211.0,62.6218,62.6969,62.4529,62.4717,135211.0
2022-07-27 10:10:00,66.58,66.72,66.56,66.66,60876.0,62.4811,62.6124,62.4623,62.5561,60876.0
2022-07-27 10:20:00,66.67,66.8,66.64,66.75,62661.0,62.5655,62.6875,62.5374,62.6406,62661.0
2022-07-27 10:30:00,66.75,66.75,66.59,66.7,58388.0,62.6406,62.6406,62.4904,62.5937,58388.0
2022-07-27 10:40:00,66.69,66.69,66.55,66.59,74102.0,62.5843,62.5843,62.4529,62.4904,74102.0
2022-07-27 10:50:00,66.59,66.66,66.52,66.65,66879.0,62.4904,62.5561,62.4247,62.5467,66879.0
2022-07-27 11:00:00,66.66,66.79,66.64,66.72,85203.0,62.5561,62.6781,62.5374,62.6124,85203.0
2022-07-27 11:10:00,66.73,66.8,66.7,66.79,75165.0,62.6218,62.6875,62.5937,62.6781,75165.0
2022-07-27 11:20:00,66.8,66.9,66.78,66.9,107867.0,62.6875,62.7814,62.6687,62.7814,107867.0
2022-07-27 11:30:00,66.88,66.88,66.69,66.76,120681.0,62.7626,62.7626,62.5843,62.65,120681.0
2022-07-27 11:40:00,66.76,66.87,66.75,66.85,32523.0,62.65,62.7532,62.6406,62.7344,32523.0
2022-07-27 11:50:00,66.84,66.87,66.75,66.81,31552.0,62.725,62.7532,62.6406,62.6969,31552.0
2022-07-27 12:00:00,66.8,66.86,66.77,66.83,18932.0,62.6875,62.7438,62.6594,62.7157,18932.0
2022-07-27 12:10:00,66.83,66.87,66.79,66.85,24045.0,62.7157,62.7532,62.6781,62.7344,24045.0
2022-07-27 12:20:00,66.86,66.88,66.8,66.82,19845.0,62.7438,62.7626,62.6875,62.7063,19845.0
2022-07-27 12:30:00,66.83,66.87,66.82,66.82,16727.0,62.7157,62.7532,62.7063,62.7063,16727.0
2022-07-27 12:40:00,66.82,66.9,66.81,66.81,34367.0,62.7063,62.7814,62.6969,62.6969,34367.0
2022-07-27 12:50:00,66.83,66.91,66.8,66.86,47923.0,62.7157,62.7907,62.6875,62.7438,47923.0
2022-07-27 13:00:00,66.85,66.86,66.72,66.8,33547.0,62.7344,62.7438,62.6124,62.6875,33547.0
2022-07-27 13:10:00,66.8,66.8,66.74,66.78,32976.0,62.6875,62.6875,62.6312,62.6687,32976.0
2022-07-27 13:20:00,66.78,66.86,66.76,66.85,39196.0,62.6687,62.7438,62.65,62.7344,39196.0
2022-07-27 13:30:00,66.85,66.86,66.78,66.83,16518.0,62.7344,62.7438,62.6687,62.7157,16518.0
2022-07-27 13:40:00,66.84,66.92,66.82,66.91,32497.0,62.725,62.8001,62.7063,62.7907,32497.0
2022-07-27 13:50:00,66.9,66.94,66.85,66.89,23392.0,62.7814,62.8189,62.7344,62.772,23392.0
2022-07-27 14:00:00,66.92,67.08,66.87,66.9,43578.0,62.8001,62.9503,62.7532,62.7814,43578.0
2022-07-27 14:10:00,66.89,67.08,66.89,67.02,47908.0,62.772,62.9503,62.772,62.894,47908.0
2022-07-27 14:20:00,67.02,67.04,66.94,67.0,42984.0,62.894,62.9127,62.8189,62.8752,42984.0
2022-07-27 14:30:00,67.0,67.17,66.82,67.15,118453.0,62.8752,63.0347,62.7063,63.016,118453.0
2022-07-27 14:40:00,67.17,67.33,67.17,67.2,92631.0,63.0347,63.1849,63.0347,63.0629,92631.0
2022-07-27 14:50:00,67.21,67.42,67.19,67.32,84328.0,63.0723,63.2693,63.0535,63.1755,84328.0
2022-07-27 15:00:00,67.34,67.5,67.29,67.48,73845.0,63.1943,63.3444,63.1473,63.3256,73845.0
2022-07-27 15:10:00,67.48,67.59,67.46,67.56,77325.0,63.3256,63.4289,63.3069,63.4007,77325.0
2022-07-27 15:20:00,67.56,67.65,67.47,67.65,166503.0,63.4007,63.4852,63.3163,63.4852,166503.0
2022-07-27 15:30:00,67.67,67.68,67.57,67.59,91995.0,63.5039,63.5133,63.4101,63.4289,91995.0
2022-07-27 15:40:00,67.59,67.68,67.58,67.59,71994.0,63.4289,63.5133,63.4195,63.4289,71994.0
2022-07-27 15:50:00,67.59,67.67,67.48,67.48,271568.0,63.4289,63.5039,63.3256,63.3256,271568.0
2022-07-28 09:30:00,66.8,66.95,66.43,66.45,278348.0,62.6875,62.8283,62.3403,62.3591,278348.0
2022-07-28 09:40:00,66.45,66.45,66.05,66.08,239216.0,62.3591,62.3591,61.9837,62.0118,239216.0
2022-07-28 09:50:00,66.08,66.18,65.9,65.96,209184.0,62.0118,62.1057,61.8429,61.8992,209184.0
2022-07-28 10:00:00,65.98,66.09,65.95,65.99,254568.0,61.918,62.0212,61.8898,61.9274,254568.0
2022-07-28 10:10:00,66.0,66.07,65.91,65.95,229844.0,61.9368,62.0024,61.8523,61.8898,229844.0
2022-07-28 10:20:00,65.96,66.1,65.89,66.1,134515.0,61.8992,62.0306,61.8335,62.0306,134515.0
2022-07-28 10:30:00,66.11,66.25,66.1,66.17,225495.0,62.04,62.1714,62.0306,62.0963,225495.0
2022-07-28 10:40:00,66.18,66.21,66.08,66.1,179504.0,62.1057,62.1338,62.0118,62.0306,179504.0
2022-07-28 10:50:00,66.09,66.21,66.07,66.19,147394.0,62.0212,62.1338,62.0024,62.1151,147394.0
2022-07-28 11:00:00,66.19,66.31,66.14,66.21,243920.0,62.1151,62.2277,62.0681,62.1338,243920.0
2022-07-28 11:10:00,66.21,66.51,66.17,66.5,163776.0,62.1338,62.4154,62.0963,62.406,163776.0
2022-07-28 11:20:00,66.5,66.72,66.4,66.69,96663.0,62.406,62.6124,62.3121,62.5843,96663.0
2022-07-28 11:30:00,66.71,66.71,66.54,66.64,107080.0,62.603,62.603,62.4435,62.5374,107080.0
2022-07-28 11:40:00,66.66,66.88,66.65,66.81,62629.0,62.5561,62.7626,62.5467,62.6969,62629.0
2022-07-28 11:50:00,66.81,66.94,66.81,66.84,59796.0,62.6969,62.8189,62.6969,62.725,59796.0
2022-07-28 12:00:00,66.85,67.01,66.85,66.94,48405.0,62.7344,62.8846,62.7344,62.8189,48405.0
2022-07-28 12:10:00,66.95,67.02,66.88,66.9,24467.0,62.8283,62.894,62.7626,62.7814,24467.0
2022-07-28 12:20:00,66.89,67.05,66.87,67.01,48092.0,62.772,62.9221,62.7532,62.8846,48092.0
2022-07-28 12:30:00,67.0,67.01,66.87,66.9,56596.0,62.8752,62.8846,62.7532,62.7814,56596.0
2022-07-28 12:40:00,66.91,67.01,66.91,66.95,22104.0,62.7907,62.8846,62.7907,62.8283,22104.0
2022-07-28 12:50:00,66.95,67.0,66.92,66.92,35027.0,62.8283,62.8752,62.8001,62.8001,35027.0
2022-07-28 13:00:00,66.91,66.96,66.84,66.92,51934.0,62.7907,62.8377,62.725,62.8001,51934.0
2022-07-28 13:10:00,66.93,66.96,66.83,66.9,142468.0,62.8095,62.8377,62.7157,62.7814,142468.0
2022-07-28 13:20:00,66.89,67.02,66.87,67.02,55342.0,62.772,62.894,62.7532,62.894,55342.0
2022-07-28 13:30:00,67.02,67.13,66.99,67.08,67486.0,62.894,62.9972,62.8658,62.9503,67486.0
2022-07-28 13:40:00,67.08,67.11,67.03,67.06,61903.0,62.9503,62.9784,62.9033,62.9315,61903.0
2022-07-28 13:50:00,67.06,67.14,67.03,67.11,162577.0,62.9315,63.0066,62.9033,62.9784,162577.0
2022-07-28 14:00:00,67.1,67.1,67.0,67.02,51748.0,62.969,62.969,62.8752,62.894,51748.0
2022-07-28 14:10:00,67.02,67.13,67.0,67.12,63107.0,62.894,62.9972,62.8752,62.9878,63107.0
2022-07-28 14:20:00,67.11,67.13,67.1,67.12,66844.0,62.9784,62.9972,62.969,62.9878,66844.0
2022-07-28 14:30:00,67.13,67.13,67.09,67.13,56862.0,62.9972,62.9972,62.9597,62.9972,56862.0
2022-07-28 14:40:00,67.13,67.13,67.04,67.05,50714.0,62.9972,62.9972,62.9127,62.9221,50714.0
2022-07-28 14:50:00,67.04,67.07,67.0,67.03,109521.0,62.9127,62.9409,62.8752,62.9033,109521.0
2022-07-28 15:00:00,67.03,67.09,66.98,67.01,107444.0,62.9033,62.9597,62.8564,62.8846,107444.0
2022-07-28 15:10:00,67.01,67.01,66.91,66.95,55211.0,62.8846,62.8846,62.7907,62.8283,55211.0
2022-07-28 15:20:00,66.95,66.98,66.91,66.96,94065.0,62.8283,62.8564,62.7907,62.8377,94065.0
2022-07-28 15:30:00,66.97,67.04,66.9,66.94,158660.0,62.847,62.9127,62.7814,62.8189,158660.0
2022-07-28 15:40:00,66.93,66.94,66.77,66.8,167554.0,62.8095,62.8189,62.6594,62.6875,167554.0
2022-07-28 15:50:00,66.79,66.84,66.64,66.71,666771.0,62.6781,62.725,62.5374,62.603,666771.0
2022-07-29 09:30:00,66.97,67.28,66.79,66.89,224704.0,62.847,63.138,62.6781,62.772,224704.0
2022-07-29 09:40:00,66.9,66.96,66.58,66.59,133768.0,62.7814,62.8377,62.4811,62.4904,133768.0
2022-07-29 09:50:00,66.57,66.57,66.05,66.2,190904.0,62.4717,62.4717,61.9837,62.1244,190904.0
2022-07-29 10:00:00,66.18,66.23,65.78,66.23,197616.0,62.1057,62.1526,61.7303,62.1526,197616.0
2022-07-29 10:10:00,66.24,66.35,66.19,66.31,149188.0,62.162,62.2652,62.1151,62.2277,149188.0
2022-07-29 10:20:00,66.31,66.37,66.26,66.27,157236.0,62.2277,62.284,62.1808,62.1901,157236.0
2022-07-29 10:30:00,66.27,66.51,66.23,66.5,196240.0,62.1901,62.4154,62.1526,62.406,196240.0
2022-07-29 10:40:00,66.5,66.58,66.47,66.54,120129.0,62.406,62.4811,62.3778,62.4435,120129.0
2022-07-29 10:50:00,66.53,66.59,66.39,66.5,100755.0,62.4341,62.4904,62.3027,62.406,100755.0
2022-07-29 11:00:00,66.49,66.54,66.45,66.5,85023.0,62.3966,62.4435,62.3591,62.406,85023.0
2022-07-29 11:10:00,66.51,66.63,66.46,66.62,76692.0,62.4154,62.528,62.3684,62.5186,76692.0
2022-07-29 11:20:00,66.63,66.64,66.49,66.55,108896.0,62.528,62.5374,62.3966,62.4529,108896.0
2022-07-29 11:30:00,66.54,66.7,66.47,66.63,185875.0,62.4435,62.5937,62.3778,62.528,185875.0
2022-07-29 11:40:00,66.63,66.64,66.43,66.45,64076.0,62.528,62.5374,62.3403,62.3591,64076.0
2022-07-29 11:50:00,66.45,66.46,66.35,66.37,89034.0,62.3591,62.3684,62.2652,62.284,89034.0
2022-07-29 12:00:00,66.37,66.43,66.34,66.41,72003.0,62.284,62.3403,62.2558,62.3215,72003.0
2022-07-29 12:10:00,66.41,66.44,66.36,66.4,57153.0,62.3215,62.3497,62.2746,62.3121,57153.0
2022-07-29 12:20:00,66.41,66.44,66.25,66.27,49434.0,62.3215,62.3497,62.1714,62.1901,49434.0
2022-07-29 12:30:00,66.26,66.26,66.15,66.22,60778.0,62.1808,62.1808,62.0775,62.1432,60778.0
2022-07-29 12:40:00,66.22,66.33,66.17,66.28,43970.0,62.1432,62.2464,62.0963,62.1995,43970.0
2022-07-29 12:50:00,66.28,66.33,66.23,66.26,44166.0,62.1995,62.2464,62.1526,62.1808,44166.0
2022-07-29 13:00:00,66.26,66.35,66.25,66.3,51913.0,62.1808,62.2652,62.1714,62.2183,51913.0
2022-07-29 13:10:00,66.3,66.36,66.29,66.32,29958.0,62.2183,62.2746,62.2089,62.2371,29958.0
2022-07-29 13:20:00,66.31,66.32,66.05,66.06,167011.0,62.2277,62.2371,61.9837,61.9931,167011.0
2022-07-29 13:30:00,66.06,66.1,66.0,66.03,65208.0,61.9931,62.0306,61.9368,61.9649,65208.0
2022-07-29 13:40:00,66.02,66.04,65.92,66.0,179190.0,61.9555,61.9743,61.8617,61.9368,179190.0
2022-07-29 13:50:00,66.0,66.04,65.96,66.0,64681.0,61.9368,61.9743,61.8992,61.9368,64681.0
2022-07-29 14:00:00,66.0,66.09,65.98,66.04,99454.0,61.9368,62.0212,61.918,61.9743,99454.0
2022-07-29 14:10:00,66.04,66.06,65.97,66.03,74269.0,61.9743,61.9931,61.9086,61.9649,74269.0
2022-07-29 14:20:00,66.02,66.04,65.94,65.95,59007.0,61.9555,61.9743,61.8805,61.8898,59007.0
2022-07-29 14:30:00,65.95,65.97,65.87,65.88,97805.0,61.8898,61.9086,61.8148,61.8241,97805.0
2022-07-29 14:40:00,65.87,65.92,65.84,65.92,72299.0,61.8148,61.8617,61.7866,61.8617,72299.0
2022-07-29 14:50:00,65.92,66.13,65.89,66.11,403756.0,61.8617,62.0588,61.8335,62.04,403756.0
2022-07-29 15:00:00,66.12,66.13,66.04,66.04,73442.0,62.0494,62.0588,61.9743,61.9743,73442.0
2022-07-29 15:10:00,66.03,66.08,65.99,66.05,92119.0,61.9649,62.0118,61.9274,61.9837,92119.0
2022-07-29 15:20:00,66.05,66.21,66.02,66.13,80226.0,61.9837,62.1338,61.9555,62.0588,80226.0
2022-07-29 15:30:00,66.13,66.17,65.9,66.01,274661.0,62.0588,62.0963,61.8429,61.9461,274661.0
2022-07-29 15:40:00,66.01,66.2,65.99,66.16,151947.0,61.9461,62.1244,61.9274,62.0869,151947.0
2022-07-29 15:50:00,66.16,66.31,66.09,66.23,409943.0,62.0869,62.2277,62.0212,62.1526,409943.0
2022-08-01 09:30:00,66.53,66.67,66.39,66.42,325999.0,62.4341,62.5655,62.3027,62.3309,325999.0
2022-08-01 09:40:00,66.41,66.45,66.29,66.4,264489.0,62.3215,62.3591,62.2089,62.3121,264489.0
2022-08-01 09:50:00,66.4,66.46,66.35,66.38,213001.0,62.3121,62.3684,62.2652,62.2934,213001.0
2022-08-01 10:00:00,66.39,66.46,66.26,66.44,183573.0,62.3027,62.3684,62.1808,62.3497,183573.0
2022-08-01 10:10:00,66.43,66.48,66.37,66.39,118671.0,62.3403,62.3872,62.284,62.3027,118671.0
2022-08-01 10:20:00,66.38,66.58,66.34,66.54,136222.0,62.2934,62.4811,62.2558,62.4435,136222.0
2022-08-01 10:30:00,66.55,66.64,66.49,66.6,100009.0,62.4529,62.5374,62.3966,62.4998,100009.0
2022-08-01 10:40:00,66.61,66.87,66.58,66.84,105430.0,62.5092,62.7532,62.4811,62.725,105430.0
2022-08-01 10:50:00,66.84,66.85,66.62,66.67,261208.0,62.725,62.7344,62.5186,62.5655,261208.0
2022-08-01 11:00:00,66.69,66.7,66.6,66.64,159539.0,62.5843,62.5937,62.4998,62.5374,159539.0
2022-08-01 11:10:00,66.64,66.64,66.27,66.27,119153.0,62.5374,62.5374,62.1901,62.1901,119153.0
2022-08-01 11:20:00,66.27,66.7,66.26,66.7,109371.0,62.1901,62.5937,62.1808,62.5937,109371.0
2022-08-01 11:30:00,66.7,66.7,66.23,66.23,95270.0,62.5937,62.5937,62.1526,62.1526,95270.0
2022-08-01 11:40:00,66.23,66.25,66.16,66.2,77914.0,62.1526,62.1714,62.0869,62.1244,77914.0
2022-08-01 11:50:00,66.2,66.23,66.15,66.17,56723.0,62.1244,62.1526,62.0775,62.0963,56723.0
2022-08-01 12:00:00,66.17,66.18,66.1,66.11,61811.0,62.0963,62.1057,62.0306,62.04,61811.0
2022-08-01 12:10:00,66.11,66.11,65.92,66.0,58094.0,62.04,62.04,61.8617,61.9368,58094.0
2022-08-01 12:20:00,66.0,66.07,65.96,66.05,40615.0,61.9368,62.0024,61.8992,61.9837,40615.0
2022-08-01 12:30:00,66.06,66.23,66.05,66.19,59743.0,61.9931,62.1526,61.9837,62.1151,59743.0
2022-08-01 12:40:00,66.19,66.19,66.07,66.07,32288.0,62.1151,62.1151,62.0024,62.0024,32288.0
2022-08-01 12:50:00,66.07,66.18,66.04,66.18,45321.0,62.0024,62.1057,61.9743,62.1057,45321.0
2022-08-01 13:00:00,66.17,66.24,66.08,66.19,49099.0,62.0963,62.162,62.0118,62.1151,49099.0
2022-08-01 13:10:00,66.18,66.3,66.12,66.27,55442.0,62.1057,62.2183,62.0494,62.1901,55442.0
2022-08-01 13:20:00,66.26,66.35,66.21,66.24,49924.0,62.1808,62.2652,62.1338,62.162,49924.0
2022-08-01 13:30:00,66.23,66.24,66.03,66.09,79621.0,62.1526,62.162,61.9649,62.0212,79621.0
2022-08-01 13:40:00,66.09,66.09,65.89,65.94,78918.0,62.0212,62.0212,61.8335,61.8805,78918.0
2022-08-01 13:50:00,65.93,65.93,65.81,65.88,40778.0,61.8711,61.8711,61.7585,61.8241,40778.0
2022-08-01 14:00:00,65.87,65.88,65.72,65.79,98255.0,61.8148,61.8241,61.674,61.7397,98255.0
2022-08-01 14:10:00,65.79,65.81,65.66,65.67,51072.0,61.7397,61.7585,61.6177,61.6271,51072.0
2022-08-01 14:20:00,65.67,65.71,65.64,65.65,60980.0,61.6271,61.6646,61.5989,61.6083,60980.0
2022-08-01 14:30:00,65.66,65.76,65.65,65.73,53629.0,61.6177,61.7115,61.6083,61.6834,53629.0
2022-08-01 14:40:00,65.73,65.74,65.66,65.67,77242.0,61.6834,61.6928,61.6177,61.6271,77242.0
2022-08-01 14:50:00,65.66,65.85,65.65,65.81,84575.0,61.6177,61.796,61.6083,61.7585,84575.0
2022-08-01 15:00:00,65.8,65.83,65.75,65.82,64176.0,61.7491,61.7772,61.7022,61.7678,64176.0
2022-08-01 15:10:00,65.82,65.89,65.81,65.88,99143.0,61.7678,61.8335,61.7585,61.8241,99143.0
2022-08-01 15:20:00,65.88,65.88,65.7,65.72,133776.0,61.8241,61.8241,61.6552,61.674,133776.0
2022-08-01 15:30:00,65.72,65.81,65.72,65.81,142956.0,61.674,61.7585,61.674,61.7585,142956.0
2022-08-01 15:40:00,65.81,65.85,65.7,65.71,219543.0,61.7585,61.796,61.6552,61.6646,219543.0
2022-08-01 15:50:00,65.71,65.78,65.58,65.66,514012.0,61.6646,61.7303,61.5426,61.6177,514012.0
2022-08-02 09:30:00,66.61,66.78,66.56,66.72,421126.0,62.5092,62.6687,62.4623,62.6124,421126.0
2022-08-02 09:40:00,66.73,66.78,66.45,66.66,210741.0,62.6218,62.6687,62.3591,62.5561,210741.0
2022-08-02 09:50:00,66.66,66.73,66.53,66.69,138437.0,62.5561,62.6218,62.4341,62.5843,138437.0
2022-08-02 10:00:00,66.69,66.73,66.57,66.64,160236.0,62.5843,62.6218,62.4717,62.5374,160236.0
2022-08-02 10:10:00,66.62,66.92,66.57,66.9,173063.0,62.5186,62.8001,62.4717,62.7814,173063.0
2022-08-02 10:20:00,66.92,66.94,66.75,66.81,94382.0,62.8001,62.8189,62.6406,62.6969,94382.0
2022-08-02 10:30:00,66.82,66.85,66.62,66.62,85656.0,62.7063,62.7344,62.5186,62.5186,85656.0
2022-08-02 10:40:00,66.63,66.76,66.61,66.68,105937.0,62.528,62.65,62.5092,62.5749,105937.0
2022-08-02 10:50:00,66.69,66.8,66.68,66.76,104731.0,62.5843,62.6875,62.5749,62.65,104731.0
2022-08-02 11:00:00,66.77,66.87,66.74,66.77,125230.0,62.6594,62.7532,62.6312,62.6594,125230.0
2022-08-02 11:10:00,66.75,66.75,66.55,66.56,98857.0,62.6406,62.6406,62.4529,62.4623,98857.0
2022-08-02 11:20:00,66.56,66.68,66.51,66.63,96074.0,62.4623,62.5749,62.4154,62.528,96074.0
2022-08-02 11:30:00,66.63,66.63,66.41,66.41,109992.0,62.528,62.528,62.3215,62.3215,109992.0
2022-08-02 11:40:00,66.4,66.42,66.32,66.34,50360.0,62.3121,62.3309,62.2371,62.2558,50360.0
2022-08-02 11:50:00,66.34,66.35,66.26,66.27,34385.0,62.2558,62.2652,62.1808,62.1901,34385.0
2022-08-02 12:00:00,66.28,66.32,66.23,66.26,39461.0,62.1995,62.2371,62.1526,62.1808,39461.0
2022-08-02 12:10:00,66.27,66.34,66.25,66.32,42402.0,62.1901,62.2558,62.1714,62.2371,42402.0
2022-08-02 12:20:00,66.33,66.35,66.24,66.26,56064.0,62.2464,62.2652,62.162,62.1808,56064.0
2022-08-02 12:30:00,66.26,66.27,66.16,66.25,52464.0,62.1808,62.1901,62.0869,62.1714,52464.0
2022-08-02 12:40:00,66.25,66.28,66.21,66.22,36251.0,62.1714,62.1995,62.1338,62.1432,36251.0
2022-08-02 12:50:00,66.22,66.22,66.17,66.19,39321.0,62.1432,62.1432,62.0963,62.1151,39321.0
2022-08-02 13:00:00,66.18,66.19,66.06,66.08,49627.0,62.1057,62.1151,61.9931,62.0118,49627.0
2022-08-02 13:10:00,66.08,66.08,65.94,65.94,68735.0,62.0118,62.0118,61.8805,61.8805,68735.0
2022-08-02 13:20:00,65.94,65.95,65.67,65.69,101704.0,61.8805,61.8898,61.6271,61.6458,101704.0
2022-08-02 13:30:00,65.69,65.69,65.45,65.46,183379.0,61.6458,61.6458,61.4206,61.43,183379.0
2022-08-02 13:40:00,65.46,65.57,65.34,65.56,212473.0,61.43,61.5332,61.3174,61.5238,212473.0
2022-08-02 13:50:00,65.57,65.58,65.39,65.49,118158.0,61.5332,61.5426,61.3643,61.4582,118158.0
2022-08-02 14:00:00,65.48,65.53,65.4,65.5,82816.0,61.4488,61.4957,61.3737,61.4675,82816.0
2022-08-02 14:10:00,65.51,65.6,65.48,65.49,59351.0,61.4769,61.5614,61.4488,61.4582,59351.0
2022-08-02 14:20:00,65.49,65.63,65.48,65.61,58641.0,61.4582,61.5895,61.4488,61.5708,58641.0
2022-08-02 14:30:00,65.61,65.66,65.59,65.64,99064.0,61.5708,61.6177,61.552,61.5989,99064.0
2022-08-02 14:40:00,65.64,65.69,65.54,65.6,65419.0,61.5989,61.6458,61.5051,61.5614,65419.0
2022-08-02 14:50:00,65.59,65.62,65.5,65.52,142276.0,61.552,61.5802,61.4675,61.4863,142276.0
2022-08-02 15:00:00,65.52,65.57,65.5,65.52,77728.0,61.4863,61.5332,61.4675,61.4863,77728.0
2022-08-02 15:10:00,65.52,65.55,65.39,65.43,87671.0,61.4863,61.5145,61.3643,61.4019,87671.0
2022-08-02 15:20:00,65.43,65.45,65.39,65.43,86963.0,61.4019,61.4206,61.3643,61.4019,86963.0
2022-08-02 15:30:00,65.43,65.5,65.39,65.45,127177.0,61.4019,61.4675,61.3643,61.4206,127177.0
2022-08-02 15:40:00,65.46,65.46,65.38,65.4,181477.0,61.43,61.43,61.3549,61.3737,181477.0
2022-08-02 15:50:00,65.4,65.45,65.21,65.26,697025.0,61.3737,61.4206,61.1954,61.2423,697025.0
2022-08-03 09:30:00,65.55,65.6,65.42,65.5,336018.0,61.5145,61.5614,61.3925,61.4675,336018.0
2022-08-03 09:40:00,65.5,65.51,65.16,65.28,242848.0,61.4675,61.4769,61.1485,61.2611,242848.0
2022-08-03 09:50:00,65.3,65.32,65.09,65.12,128349.0,61.2799,61.2986,61.0828,61.1109,128349.0
2022-08-03 10:00:00,65.11,65.34,65.05,65.23,222619.0,61.1016,61.3174,61.0452,61.2142,222619.0
2022-08-03 10:10:00,65.23,65.31,65.13,65.15,123880.0,61.2142,61.2892,61.1203,61.1391,123880.0
2022-08-03 10:20:00,65.16,65.2,64.83,64.88,192394.0,61.1485,61.186,60.8388,60.8857,192394.0
2022-08-03 10:30:00,64.88,64.88,64.7,64.84,256971.0,60.8857,60.8857,60.7168,60.8482,256971.0
2022-08-03 10:40:00,64.84,65.08,64.84,65.06,186396.0,60.8482,61.0734,60.8482,61.0546,186396.0
2022-08-03 10:50:00,65.05,65.16,64.99,65.04,166653.0,61.0452,61.1485,60.9889,61.0359,166653.0
2022-08-03 11:00:00,65.05,65.09,64.97,65.03,132863.0,61.0452,61.0828,60.9702,61.0265,132863.0
2022-08-03 11:10:00,65.03,65.09,64.97,64.98,103646.0,61.0265,61.0828,60.9702,60.9796,103646.0
2022-08-03 11:20:00,64.98,65.14,64.97,65.09,109825.0,60.9796,61.1297,60.9702,61.0828,109825.0
2022-08-03 11:30:00,65.09,65.39,65.08,65.39,82237.0,61.0828,61.3643,61.0734,61.3643,82237.0
2022-08-03 11:40:00,65.39,65.43,65.2,65.23,102567.0,61.3643,61.4019,61.186,61.2142,102567.0
2022-08-03 11:50:00,65.23,65.35,65.22,65.25,82478.0,61.2142,61.3268,61.2048,61.2329,82478.0
2022-08-03 12:00:00,65.25,65.48,65.25,65.37,90046.0,61.2329,61.4488,61.2329,61.3455,90046.0
2022-08-03 12:10:00,65.37,65.38,65.31,65.36,87034.0,61.3455,61.3549,61.2892,61.3362,87034.0
2022-08-03 12:20:00,65.36,65.45,65.32,65.33,41537.0,61.3362,61.4206,61.2986,61.308,41537.0
2022-08-03 12:30:00,65.32,65.41,65.32,65.34,75814.0,61.2986,61.3831,61.2986,61.3174,75814.0
2022-08-03 12:40:00,65.34,65.34,65.26,65.28,40256.0,61.3174,61.3174,61.2423,61.2611,40256.0
2022-08-03 12:50:00,65.28,65.29,65.23,65.27,53420.0,61.2611,61.2705,61.2142,61.2517,53420.0
2022-08-03 13:00:00,65.27,65.32,65.23,65.28,66171.0,61.2517,61.2986,61.2142,61.2611,66171.0
2022-08-03 13:10:00,65.28,65.33,65.26,65.31,177371.0,61.2611,61.308,61.2423,61.2892,177371.0
2022-08-03 13:20:00,65.31,65.55,65.3,65.51,144429.0,61.2892,61.5145,61.2799,61.4769,144429.0
2022-08-03 13:30:00,65.51,65.51,65.41,65.42,63194.0,61.4769,61.4769,61.3831,61.3925,63194.0
2022-08-03 13:40:00,65.42,65.43,65.29,65.4,189414.0,61.3925,61.4019,61.2705,61.3737,189414.0
2022-08-03 13:50:00,65.4,65.44,65.35,65.41,72890.0,61.3737,61.4112,61.3268,61.3831,72890.0
2022-08-03 14:00:00,65.4,65.46,65.37,65.38,86111.0,61.3737,61.43,61.3455,61.3549,86111.0
2022-08-03 14:10:00,65.38,65.38,65.32,65.34,112932.0,61.3549,61.3549,61.2986,61.3174,112932.0
2022-08-03 14:20:00,65.35,65.39,65.32,65.37,62462.0,61.3268,61.3643,61.2986,61.3455,62462.0
2022-08-03 14:30:00,65.38,65.42,65.35,65.4,100601.0,61.3549,61.3925,61.3268,61.3737,100601.0
2022-08-03 14:40:00,65.41,65.49,65.38,65.47,154261.0,61.3831,61.4582,61.3549,61.4394,154261.0
2022-08-03 14:50:00,65.47,65.48,65.35,65.39,118105.0,61.4394,61.4488,61.3268,61.3643,118105.0
2022-08-03 15:00:00,65.38,65.38,65.3,65.36,147117.0,61.3549,61.3549,61.2799,61.3362,147117.0
2022-08-03 15:10:00,65.37,65.51,65.35,65.5,128891.0,61.3455,61.4769,61.3268,61.4675,128891.0
2022-08-03 15:20:00,65.5,65.52,65.34,65.4,271688.0,61.4675,61.4863,61.3174,61.3737,271688.0
2022-08-03 15:30:00,65.39,65.57,65.38,65.56,155005.0,61.3643,61.5332,61.3549,61.5238,155005.0
2022-08-03 15:40:00,65.58,65.6,65.46,65.47,133902.0,61.5426,61.5614,61.43,61.4394,133902.0
2022-08-03 15:50:00,65.47,65.53,65.29,65.32,444967.0,61.4394,61.4957,61.2705,61.2986,444967.0
2022-08-04 09:30:00,66.08,66.2,65.91,66.03,247138.0,62.0118,62.1244,61.8523,61.9649,247138.0
2022-08-04 09:40:00,66.03,66.12,65.88,65.88,187716.0,61.9649,62.0494,61.8241,61.8241,187716.0
2022-08-04 09:50:00,65.87,65.92,65.76,65.78,123792.0,61.8148,61.8617,61.7115,61.7303,123792.0
2022-08-04 10:00:00,65.77,65.79,65.56,65.58,180834.0,61.7209,61.7397,61.5238,61.5426,180834.0
2022-08-04 10:10:00,65.58,65.76,65.51,65.53,147886.0,61.5426,61.7115,61.4769,61.4957,147886.0
2022-08-04 10:20:00,65.53,65.54,65.32,65.34,128347.0,61.4957,61.5051,61.2986,61.3174,128347.0
2022-08-04 10:30:00,65.34,65.45,65.3,65.41,124208.0,61.3174,61.4206,61.2799,61.3831,124208.0
2022-08-04 10:40:00,65.41,65.64,65.39,65.61,112602.0,61.3831,61.5989,61.3643,61.5708,112602.0
2022-08-04 10:50:00,65.61,65.68,65.57,65.64,70854.0,61.5708,61.6365,61.5332,61.5989,70854.0
2022-08-04 11:00:00,65.65,65.65,65.47,65.55,122634.0,61.6083,61.6083,61.4394,61.5145,122634.0
2022-08-04 11:10:00,65.55,65.55,65.45,65.53,139561.0,61.5145,61.5145,61.4206,61.4957,139561.0
2022-08-04 11:20:00,65.53,65.59,65.41,65.47,113897.0,61.4957,61.552,61.3831,61.4394,113897.0
2022-08-04 11:30:00,65.47,65.63,65.47,65.57,152436.0,61.4394,61.5895,61.4394,61.5332,152436.0
2022-08-04 11:40:00,65.58,65.58,65.49,65.56,36318.0,61.5426,61.5426,61.4582,61.5238,36318.0
2022-08-04 11:50:00,65.56,65.74,65.51,65.73,57604.0,61.5238,61.6928,61.4769,61.6834,57604.0
2022-08-04 12:00:00,65.73,65.79,65.63,65.7,54133.0,61.6834,61.7397,61.5895,61.6552,54133.0
2022-08-04 12:10:00,65.69,65.82,65.67,65.81,44462.0,61.6458,61.7678,61.6271,61.7585,44462.0
2022-08-04 12:20:00,65.8,65.9,65.75,65.9,66170.0,61.7491,61.8429,61.7022,61.8429,66170.0
2022-08-04 12:30:00,65.9,65.94,65.86,65.89,56908.0,61.8429,61.8805,61.8054,61.8335,56908.0
2022-08-04 12:40:00,65.9,65.98,65.87,65.88,136116.0,61.8429,61.918,61.8148,61.8241,136116.0
2022-08-04 12:50:00,65.87,65.91,65.83,65.87,59129.0,61.8148,61.8523,61.7772,61.8148,59129.0
2022-08-04 13:00:00,65.87,65.97,65.86,65.95,66326.0,61.8148,61.9086,61.8054,61.8898,66326.0
2022-08-04 13:10:00,65.95,66.02,65.93,65.93,61996.0,61.8898,61.9555,61.8711,61.8711,61996.0
2022-08-04 13:20:00,65.93,66.05,65.91,66.05,54477.0,61.8711,61.9837,61.8523,61.9837,54477.0
2022-08-04 13:30:00,66.05,66.13,66.01,66.1,47529.0,61.9837,62.0588,61.9461,62.0306,47529.0
2022-08-04 13:40:00,66.11,66.14,66.07,66.14,55053.0,62.04,62.0681,62.0024,62.0681,55053.0
2022-08-04 13:50:00,66.13,66.16,66.08,66.09,44337.0,62.0588,62.0869,62.0118,62.0212,44337.0
2022-08-04 14:00:00,66.09,66.13,66.0,66.0,36069.0,62.0212,62.0588,61.9368,61.9368,36069.0
2022-08-04 14:10:00,66.0,66.05,65.99,66.03,63879.0,61.9368,61.9837,61.9274,61.9649,63879.0
2022-08-04 14:20:00,66.03,66.21,66.02,66.18,79320.0,61.9649,62.1338,61.9555,62.1057,79320.0
2022-08-04 14:30:00,66.19,66.24,66.13,66.2,109446.0,62.1151,62.162,62.0588,62.1244,109446.0
2022-08-04 14:40:00,66.2,66.21,66.12,66.19,59044.0,62.1244,62.1338,62.0494,62.1151,59044.0
2022-08-04 14:50:00,66.19,66.25,66.18,66.2,62880.0,62.1151,62.1714,62.1057,62.1244,62880.0
2022-08-04 15:00:00,66.19,66.24,66.17,66.2,99833.0,62.1151,62.162,62.0963,62.1244,99833.0
2022-08-04 15:10:00,66.2,66.28,66.19,66.27,97219.0,62.1244,62.1995,62.1151,62.1901,97219.0
2022-08-04 15:20:00,66.27,66.29,66.18,66.22,104330.0,62.1901,62.2089,62.1057,62.1432,104330.0
2022-08-04 15:30:00,66.22,66.26,66.17,66.19,145385.0,62.1432,62.1808,62.0963,62.1151,145385.0
2022-08-04 15:40:00,66.19,66.2,66.13,66.19,188955.0,62.1151,62.1244,62.0588,62.1151,188955.0
2022-08-04 15:50:00,66.19,66.29,66.18,66.28,546190.0,62.1151,62.2089,62.1057,62.1995,546190.0
2022-08-05 09:30:00,65.87,66.09,65.77,66.09,223287.0,61.8148,62.0212,61.7209,62.0212,223287.0
2022-08-05 09:40:00,66.1,66.29,66.08,66.19,164997.0,62.0306,62.2089,62.0118,62.1151,164997.0
2022-08-05 09:50:00,66.17,66.22,66.07,66.12,101111.0,62.0963,62.1432,62.0024,62.0494,101111.0
2022-08-05 10:00:00,66.12,66.12,65.86,65.95,129278.0,62.0494,62.0494,61.8054,61.8898,129278.0
2022-08-05 10:10:00,65.95,66.2,65.94,66.1,127379.0,61.8898,62.1244,61.8805,62.0306,127379.0
2022-08-05 10:20:00,66.11,66.12,66.02,66.04,121144.0,62.04,62.0494,61.9555,61.9743,121144.0
2022-08-05 10:30:00,66.04,66.14,66.01,66.14,75110.0,61.9743,62.0681,61.9461,62.0681,75110.0
2022-08-05 10:40:00,66.15,66.26,66.09,66.1,90933.0,62.0775,62.1808,62.0212,62.0306,90933.0
2022-08-05 10:50:00,66.1,66.22,66.05,66.17,78788.0,62.0306,62.1432,61.9837,62.0963,78788.0
2022-08-05 11:00:00,66.16,66.18,66.06,66.1,73052.0,62.0869,62.1057,61.9931,62.0306,73052.0
2022-08-05 11:10:00,66.1,66.13,65.99,66.03,93853.0,62.0306,62.0588,61.9274,61.9649,93853.0
2022-08-05 11:20:00,66.02,66.04,65.82,65.88,99998.0,61.9555,61.9743,61.7678,61.8241,99998.0
2022-08-05 11:30:00,65.89,66.03,65.88,65.99,201374.0,61.8335,61.9649,61.8241,61.9274,201374.0
2022-08-05 11:40:00,66.0,66.21,66.0,66.05,70762.0,61.9368,62.1338,61.9368,61.9837,70762.0
2022-08-05 11:50:00,66.04,66.09,66.0,66.05,33389.0,61.9743,62.0212,61.9368,61.9837,33389.0
2022-08-05 12:00:00,66.06,66.1,65.97,65.97,48535.0,61.9931,62.0306,61.9086,61.9086,48535.0
2022-08-05 12:10:00,65.97,66.01,65.91,65.92,55205.0,61.9086,61.9461,61.8523,61.8617,55205.0
2022-08-05 12:20:00,65.91,65.96,65.87,65.92,44062.0,61.8523,61.8992,61.8148,61.8617,44062.0
2022-08-05 12:30:00,65.92,66.0,65.9,65.94,44012.0,61.8617,61.9368,61.8429,61.8805,44012.0
2022-08-05 12:40:00,65.93,66.03,65.9,65.95,56916.0,61.8711,61.9649,61.8429,61.8898,56916.0
2022-08-05 12:50:00,65.95,66.03,65.91,66.01,39881.0,61.8898,61.9649,61.8523,61.9461,39881.0
2022-08-05 13:00:00,66.02,66.06,65.96,65.99,107206.0,61.9555,61.9931,61.8992,61.9274,107206.0
2022-08-05 13:10:00,65.98,66.03,65.97,65.97,35800.0,61.918,61.9649,61.9086,61.9086,35800.0
2022-08-05 13:20:00,65.97,65.97,65.9,65.91,29500.0,61.9086,61.9086,61.8429,61.8523,29500.0
2022-08-05 13:30:00,65.91,65.98,65.91,65.98,42793.0,61.8523,61.918,61.8523,61.918,42793.0
2022-08-05 13:40:00,65.98,66.05,65.96,66.03,29555.0,61.918,61.9837,61.8992,61.9649,29555.0
2022-08-05 13:50:00,66.03,66.06,65.99,66.0,17847.0,61.9649,61.9931,61.9274,61.9368,17847.0
2022-08-05 14:00:00,65.99,66.04,65.95,65.97,51312.0,61.9274,61.9743,61.8898,61.9086,51312.0
2022-08-05 14:10:00,65.97,65.97,65.87,65.9,38834.0,61.9086,61.9086,61.8148,61.8429,38834.0
2022-08-05 14:20:00,65.9,65.97,65.87,65.87,52492.0,61.8429,61.9086,61.8148,61.8148,52492.0
2022-08-05 14:30:00,65.87,65.92,65.84,65.86,48464.0,61.8148,61.8617,61.7866,61.8054,48464.0
2022-08-05 14:40:00,65.85,65.88,65.81,65.86,54116.0,61.796,61.8241,61.7585,61.8054,54116.0
2022-08-05 14:50:00,65.84,65.92,65.83,65.84,71493.0,61.7866,61.8617,61.7772,61.7866,71493.0
2022-08-05 15:00:00,65.84,65.9,65.72,65.77,250557.0,61.7866,61.8429,61.674,61.7209,250557.0
2022-08-05 15:10:00,65.78,65.9,65.76,65.87,114105.0,61.7303,61.8429,61.7115,61.8148,114105.0
2022-08-05 15:20:00,65.88,65.93,65.86,65.91,88868.0,61.8241,61.8711,61.8054,61.8523,88868.0
2022-08-05 15:30:00,65.91,66.01,65.9,66.01,139958.0,61.8523,61.9461,61.8429,61.9461,139958.0
2022-08-05 15:40:00,66.01,66.07,65.96,66.06,246976.0,61.9461,62.0024,61.8992,61.9931,246976.0
2022-08-05 15:50:00,66.06,66.09,65.98,66.0,530479.0,61.9931,62.0212,61.918,61.9368,530479.0
2022-08-08 09:30:00,65.68,66.0,65.6,65.67,384656.0,61.6365,61.9368,61.5614,61.6271,384656.0
2022-08-08 09:40:00,65.66,65.78,65.53,65.69,155480.0,61.6177,61.7303,61.4957,61.6458,155480.0
2022-08-08 09:50:00,65.7,65.76,65.59,65.59,78967.0,61.6552,61.7115,61.552,61.552,78967.0
2022-08-08 10:00:00,65.6,65.63,65.5,65.52,72900.0,61.5614,61.5895,61.4675,61.4863,72900.0
2022-08-08 10:10:00,65.52,65.73,65.51,65.67,93409.0,61.4863,61.6834,61.4769,61.6271,93409.0
2022-08-08 10:20:00,65.69,65.69,65.59,65.62,68119.0,61.6458,61.6458,61.552,61.5802,68119.0
2022-08-08 10:30:00,65.63,65.67,65.6,65.67,51059.0,61.5895,61.6271,61.5614,61.6271,51059.0
2022-08-08 10:40:00,65.68,65.7,65.59,65.61,48358.0,61.6365,61.6552,61.552,61.5708,48358.0
2022-08-08 10:50:00,65.6,65.68,65.58,65.65,42917.0,61.5614,61.6365,61.5426,61.6083,42917.0
2022-08-08 11:00:00,65.64,65.68,65.6,65.61,56745.0,61.5989,61.6365,61.5614,61.5708,56745.0
2022-08-08 11:10:00,65.6,65.63,65.53,65.57,53753.0,61.5614,61.5895,61.4957,61.5332,53753.0
2022-08-08 11:20:00,65.58,65.6,65.46,65.5,39780.0,61.5426,61.5614,61.43,61.4675,39780.0
2022-08-08 11:30:00,65.5,65.52,65.34,65.4,124262.0,61.4675,61.4863,61.3174,61.3737,124262.0
2022-08-08 11:40:00,65.4,65.4,65.25,65.3,35627.0,61.3737,61.3737,61.2329,61.2799,35627.0
2022-08-08 11:50:00,65.31,65.43,65.31,65.36,35976.0,61.2892,61.4019,61.2892,61.3362,35976.0
2022-08-08 12:00:00,65.36,65.38,65.21,65.23,38371.0,61.3362,61.3549,61.1954,61.2142,38371.0
2022-08-08 12:10:00,65.23,65.25,65.05,65.07,32972.0,61.2142,61.2329,61.0452,61.064,32972.0
2022-08-08 12:20:00,65.07,65.13,64.99,65.0,34746.0,61.064,61.1203,60.9889,60.9983,34746.0
2022-08-08 12:30:00,64.95,64.99,64.81,64.82,42933.0,60.9514,60.9889,60.82,60.8294,42933.0
2022-08-08 12:40:00,64.83,65.0,64.79,64.95,53431.0,60.8388,60.9983,60.8013,60.9514,53431.0
2022-08-08 12:50:00,64.95,64.97,64.9,64.97,24973.0,60.9514,60.9702,60.9045,60.9702,24973.0
2022-08-08 13:00:00,64.96,64.97,64.85,64.92,28093.0,60.9608,60.9702,60.8576,60.9232,28093.0
2022-08-08 13:10:00,64.93,65.07,64.93,65.06,45539.0,60.9326,61.064,60.9326,61.0546,45539.0
2022-08-08 13:20:00,65.05,65.13,64.99,65.08,49049.0,61.0452,61.1203,60.9889,61.0734,49049.0
2022-08-08 13:30:00,65.09,65.15,65.07,65.13,66649.0,61.0828,61.1391,61.064,61.1203,66649.0
2022-08-08 13:40:00,65.13,65.21,65.12,65.18,39799.0,61.1203,61.1954,61.1109,61.1672,39799.0
2022-08-08 13:50:00,65.18,65.29,65.16,65.28,26128.0,61.1672,61.2705,61.1485,61.2611,26128.0
2022-08-08 14:00:00,65.28,65.32,65.14,65.22,52331.0,61.2611,61.2986,61.1297,61.2048,52331.0
2022-08-08 14:10:00,65.21,65.24,65.17,65.24,25945.0,61.1954,61.2235,61.1579,61.2235,25945.0
2022-08-08 14:20:00,65.25,65.28,65.23,65.26,40364.0,61.2329,61.2611,61.2142,61.2423,40364.0
2022-08-08 14:30:00,65.26,65.33,65.23,65.28,32829.0,61.2423,61.308,61.2142,61.2611,32829.0
2022-08-08 14:40:00,65.27,65.32,65.2,65.25,29531.0,61.2517,61.2986,61.186,61.2329,29531.0
2022-08-08 14:50:00,65.24,65.26,65.18,65.2,39713.0,61.2235,61.2423,61.1672,61.186,39713.0
2022-08-08 15:00:00,65.2,65.26,65.19,65.24,24589.0,61.186,61.2423,61.1766,61.2235,24589.0
2022-08-08 15:10:00,65.23,65.26,65.15,65.2,31604.0,61.2142,61.2423,61.1391,61.186,31604.0
2022-08-08 15:20:00,65.2,65.28,65.2,65.25,37021.0,61.186,61.2611,61.186,61.2329,37021.0
2022-08-08 15:30:00,65.24,65.27,65.22,65.26,53342.0,61.2235,61.2517,61.2048,61.2423,53342.0
2022-08-08 15:40:00,65.25,65.27,65.2,65.22,91335.0,61.2329,61.2517,61.186,61.2048,91335.0
2022-08-08 15:50:00,65.22,65.27,65.11,65.12,367970.0,61.2048,61.2517,61.1016,61.1109,367970.0
2022-08-09 09:30:00,65.92,66.25,65.92,66.25,241287.0,61.8617,62.1714,61.8617,62.1714,241287.0
2022-08-09 09:40:00,66.25,66.3,66.12,66.17,123026.0,62.1714,62.2183,62.0494,62.0963,123026.0
2022-08-09 09:50:00,66.15,66.28,66.06,66.28,120680.0,62.0775,62.1995,61.9931,62.1995,120680.0
2022-08-09 10:00:00,66.27,66.3,66.13,66.23,128606.0,62.1901,62.2183,62.0588,62.1526,128606.0
2022-08-09 10:10:00,66.23,66.25,66.01,66.08,145202.0,62.1526,62.1714,61.9461,62.0118,145202.0
2022-08-09 10:20:00,66.08,66.12,66.01,66.06,140148.0,62.0118,62.0494,61.9461,61.9931,140148.0
2022-08-09 10:30:00,66.06,66.13,65.99,66.13,119208.0,61.9931,62.0588,61.9274,62.0588,119208.0
2022-08-09 10:40:00,66.13,66.32,66.12,66.23,112065.0,62.0588,62.2371,62.0494,62.1526,112065.0
2022-08-09 10:50:00,66.23,66.25,66.02,66.03,56818.0,62.1526,62.1714,61.9555,61.9649,56818.0
2022-08-09 11:00:00,66.03,66.03,65.91,65.98,102536.0,61.9649,61.9649,61.8523,61.918,102536.0
2022-08-09 11:10:00,65.97,66.08,65.96,66.04,84019.0,61.9086,62.0118,61.8992,61.9743,84019.0
2022-08-09 11:20:00,66.05,66.2,66.03,66.12,52252.0,61.9837,62.1244,61.9649,62.0494,52252.0
2022-08-09 11:30:00,66.13,66.13,65.94,65.99,102983.0,62.0588,62.0588,61.8805,61.9274,102983.0
2022-08-09 11:40:00,66.0,66.13,66.0,66.13,47055.0,61.9368,62.0588,61.9368,62.0588,47055.0
2022-08-09 11:50:00,66.13,66.33,66.09,66.31,63213.0,62.0588,62.2464,62.0212,62.2277,63213.0
2022-08-09 12:00:00,66.31,66.43,66.31,66.36,64343.0,62.2277,62.3403,62.2277,62.2746,64343.0
2022-08-09 12:10:00,66.36,66.36,66.21,66.23,59769.0,62.2746,62.2746,62.1338,62.1526,59769.0
2022-08-09 12:20:00,66.2,66.22,66.16,66.17,79946.0,62.1244,62.1432,62.0869,62.0963,79946.0
2022-08-09 12:30:00,66.17,66.18,66.11,66.16,36338.0,62.0963,62.1057,62.04,62.0869,36338.0
2022-08-09 12:40:00,66.15,66.16,66.06,66.06,69725.0,62.0775,62.0869,61.9931,61.9931,69725.0
2022-08-09 12:50:00,66.06,66.06,65.96,65.98,22179.0,61.9931,61.9931,61.8992,61.918,22179.0
2022-08-09 13:00:00,65.99,66.05,65.94,66.02,49946.0,61.9274,61.9837,61.8805,61.9555,49946.0
2022-08-09 13:10:00,66.02,66.23,66.01,66.22,232679.0,61.9555,62.1526,61.9461,62.1432,232679.0
2022-08-09 13:20:00,66.22,66.24,66.14,66.19,37572.0,62.1432,62.162,62.0681,62.1151,37572.0
2022-08-09 13:30:00,66.21,66.21,66.09,66.11,43362.0,62.1338,62.1338,62.0212,62.04,43362.0
2022-08-09 13:40:00,66.1,66.16,66.05,66.11,76369.0,62.0306,62.0869,61.9837,62.04,76369.0
2022-08-09 13:50:00,66.1,66.19,66.07,66.14,42681.0,62.0306,62.1151,62.0024,62.0681,42681.0
2022-08-09 14:00:00,66.13,66.14,66.05,66.12,55265.0,62.0588,62.0681,61.9837,62.0494,55265.0
2022-08-09 14:10:00,66.13,66.16,65.77,65.78,82019.0,62.0588,62.0869,61.7209,61.7303,82019.0
2022-08-09 14:20:00,65.77,65.96,65.76,65.89,43010.0,61.7209,61.8992,61.7115,61.8335,43010.0
2022-08-09 14:30:00,65.9,65.94,65.82,65.86,54287.0,61.8429,61.8805,61.7678,61.8054,54287.0
2022-08-09 14:40:00,65.87,65.92,65.82,65.91,39148.0,61.8148,61.8617,61.7678,61.8523,39148.0
2022-08-09 14:50:00,65.91,66.05,65.88,66.03,64253.0,61.8523,61.9837,61.8241,61.9649,64253.0
2022-08-09 15:00:00,66.03,66.06,65.97,66.06,50159.0,61.9649,61.9931,61.9086,61.9931,50159.0
2022-08-09 15:10:00,66.06,66.08,66.03,66.06,34115.0,61.9931,62.0118,61.9649,61.9931,34115.0
2022-08-09 15:20:00,66.05,66.11,66.04,66.07,79394.0,61.9837,62.04,61.9743,62.0024,79394.0
2022-08-09 15:30:00,66.07,66.1,66.0,66.02,102580.0,62.0024,62.0306,61.9368,61.9555,102580.0
2022-08-09 15:40:00,66.02,66.06,65.95,66.0,122865.0,61.9555,61.9931,61.8898,61.9368,122865.0
2022-08-09 15:50:00,66.0,66.03,65.86,65.88,478310.0,61.9368,61.9649,61.8054,61.8241,478310.0
2022-08-10 09:30:00,67.06,67.08,66.63,66.63,314356.0,62.9315,62.9503,62.528,62.528,314356.0
2022-08-10 09:40:00,66.65,66.65,66.42,66.48,364280.0,62.5467,62.5467,62.3309,62.3872,364280.0
2022-08-10 09:50:00,66.48,66.58,66.37,66.54,145821.0,62.3872,62.4811,62.284,62.4435,145821.0
2022-08-10 10:00:00,66.54,66.56,66.46,66.5,168299.0,62.4435,62.4623,62.3684,62.406,168299.0
2022-08-10 10:10:00,66.5,66.66,66.49,66.65,99607.0,62.406,62.5561,62.3966,62.5467,99607.0
2022-08-10 10:20:00,66.64,66.83,66.61,66.81,137013.0,62.5374,62.7157,62.5092,62.6969,137013.0
2022-08-10 10:30:00,66.83,66.87,66.76,66.81,101936.0,62.7157,62.7532,62.65,62.6969,101936.0
2022-08-10 10:40:00,66.83,66.86,66.74,66.77,109454.0,62.7157,62.7438,62.6312,62.6594,109454.0
2022-08-10 10:50:00,66.77,66.96,66.75,66.91,196434.0,62.6594,62.8377,62.6406,62.7907,196434.0
2022-08-10 11:00:00,66.91,67.02,66.85,67.01,129118.0,62.7907,62.894,62.7344,62.8846,129118.0
2022-08-10 11:10:00,67.02,67.02,66.8,66.81,169812.0,62.894,62.894,62.6875,62.6969,169812.0
2022-08-10 11:20:00,66.8,66.97,66.79,66.95,104687.0,62.6875,62.847,62.6781,62.8283,104687.0
2022-08-10 11:30:00,66.95,67.06,66.58,66.59,250739.0,62.8283,62.9315,62.4811,62.4904,250739.0
2022-08-10 11:40:00,66.58,66.58,66.41,66.44,38654.0,62.4811,62.4811,62.3215,62.3497,38654.0
2022-08-10 11:50:00,66.44,66.45,66.37,66.4,34667.0,62.3497,62.3591,62.284,62.3121,34667.0
2022-08-10 12:00:00,66.4,66.41,66.25,66.26,56609.0,62.3121,62.3215,62.1714,62.1808,56609.0
2022-08-10 12:10:00,66.27,66.29,66.15,66.15,40255.0,62.1901,62.2089,62.0775,62.0775,40255.0
2022-08-10 12:20:00,66.15,66.18,66.08,66.11,60848.0,62.0775,62.1057,62.0118,62.04,60848.0
2022-08-10 12:30:00,66.11,66.16,66.04,66.08,42517.0,62.04,62.0869,61.9743,62.0118,42517.0
2022-08-10 12:40:00,66.09,66.11,66.02,66.02,46645.0,62.0212,62.04,61.9555,61.9555,46645.0
2022-08-10 12:50:00,66.03,66.08,65.99,66.06,40120.0,61.9649,62.0118,61.9274,61.9931,40120.0
2022-08-10 13:00:00,66.06,66.08,65.97,66.02,51105.0,61.9931,62.0118,61.9086,61.9555,51105.0
2022-08-10 13:10:00,66.02,66.06,65.99,66.02,42148.0,61.9555,61.9931,61.9274,61.9555,42148.0
2022-08-10 13:20:00,66.01,66.1,66.0,66.05,46931.0,61.9461,62.0306,61.9368,61.9837,46931.0
2022-08-10 13:30:00,66.06,66.08,65.96,65.98,40433.0,61.9931,62.0118,61.8992,61.918,40433.0
2022-08-10 13:40:00,65.98,66.04,65.95,66.03,48699.0,61.918,61.9743,61.8898,61.9649,48699.0
2022-08-10 13:50:00,66.03,66.04,65.94,65.94,49622.0,61.9649,61.9743,61.8805,61.8805,49622.0
2022-08-10 14:00:00,65.96,66.01,65.93,65.97,50589.0,61.8992,61.9461,61.8711,61.9086,50589.0
2022-08-10 14:10:00,65.97,66.0,65.93,65.99,68184.0,61.9086,61.9368,61.8711,61.9274,68184.0
2022-08-10 14:20:00,66.0,66.1,65.99,66.04,60079.0,61.9368,62.0306,61.9274,61.9743,60079.0
2022-08-10 14:30:00,66.04,66.15,66.04,66.12,66748.0,61.9743,62.0775,61.9743,62.0494,66748.0
2022-08-10 14:40:00,66.11,66.12,65.98,66.02,65166.0,62.04,62.0494,61.918,61.9555,65166.0
2022-08-10 14:50:00,66.02,66.07,66.0,66.02,57407.0,61.9555,62.0024,61.9368,61.9555,57407.0
2022-08-10 15:00:00,66.03,66.07,65.98,66.05,84394.0,61.9649,62.0024,61.918,61.9837,84394.0
2022-08-10 15:10:00,66.04,66.09,65.99,66.09,103116.0,61.9743,62.0212,61.9274,62.0212,103116.0
2022-08-10 15:20:00,66.09,66.23,66.07,66.19,116060.0,62.0212,62.1526,62.0024,62.1151,116060.0
2022-08-10 15:30:00,66.19,66.32,66.18,66.27,105903.0,62.1151,62.2371,62.1057,62.1901,105903.0
2022-08-10 15:40:00,66.28,66.39,66.27,66.37,138695.0,62.1995,62.3027,62.1901,62.284,138695.0
2022-08-10 15:50:00,66.37,66.37,66.21,66.29,502850.0,62.284,62.284,62.1338,62.2089,502850.0
2022-08-11 09:30:00,65.05,65.05,64.26,64.34,476721.0,61.4749,61.4749,60.7283,60.8039,476721.0
2022-08-11 09:40:00,64.34,64.52,64.33,64.41,200330.0,60.8039,60.974,60.7944,60.87,200330.0
2022-08-11 09:50:00,64.41,64.67,64.27,64.67,190520.0,60.87,61.1158,60.7377,61.1158,190520.0
2022-08-11 10:00:00,64.66,64.9,64.54,64.89,160526.0,61.1063,61.3331,60.9929,61.3237,160526.0
2022-08-11 10:10:00,64.89,64.95,64.69,64.71,140270.0,61.3237,61.3804,61.1347,61.1536,140270.0
2022-08-11 10:20:00,64.71,64.83,64.69,64.76,118978.0,61.1536,61.267,61.1347,61.2008,118978.0
2022-08-11 10:30:00,64.76,64.94,64.74,64.78,116527.0,61.2008,61.3709,61.1819,61.2197,116527.0
2022-08-11 10:40:00,64.78,64.81,64.63,64.7,124628.0,61.2197,61.2481,61.078,61.1441,124628.0
2022-08-11 10:50:00,64.71,64.72,64.51,64.6,164004.0,61.1536,61.163,60.9646,61.0496,164004.0
2022-08-11 11:00:00,64.59,64.67,64.36,64.39,142483.0,61.0402,61.1158,60.8228,60.8511,142483.0
2022-08-11 11:10:00,64.37,64.44,64.35,64.41,138882.0,60.8322,60.8984,60.8133,60.87,138882.0
2022-08-11 11:20:00,64.41,64.61,64.4,64.56,119301.0,60.87,61.0591,60.8606,61.0118,119301.0
2022-08-11 11:30:00,64.56,64.65,64.36,64.56,133071.0,61.0118,61.0969,60.8228,61.0118,133071.0
2022-08-11 11:40:00,64.56,64.57,64.44,64.52,95323.0,61.0118,61.0213,60.8984,60.974,95323.0
2022-08-11 11:50:00,64.53,64.81,64.48,64.66,110899.0,60.9835,61.2481,60.9362,61.1063,110899.0
2022-08-11 12:00:00,64.66,64.72,64.56,64.58,67259.0,61.1063,61.163,61.0118,61.0307,67259.0
2022-08-11 12:10:00,64.58,64.72,64.54,64.72,94720.0,61.0307,61.163,60.9929,61.163,94720.0
2022-08-11 12:20:00,64.72,64.75,64.53,64.56,59405.0,61.163,61.1914,60.9835,61.0118,59405.0
2022-08-11 12:30:00,64.56,64.63,64.54,64.57,44645.0,61.0118,61.078,60.9929,61.0213,44645.0
2022-08-11 12:40:00,64.55,64.55,64.4,64.45,49657.0,61.0024,61.0024,60.8606,60.9079,49657.0
2022-08-11 12:50:00,64.44,64.5,64.38,64.47,97597.0,60.8984,60.9551,60.8417,60.9268,97597.0
2022-08-11 13:00:00,64.47,64.49,64.4,64.46,44265.0,60.9268,60.9457,60.8606,60.9173,44265.0
2022-08-11 13:10:00,64.45,64.61,64.45,64.61,38308.0,60.9079,61.0591,60.9079,61.0591,38308.0
2022-08-11 13:20:00,64.62,64.7,64.6,64.67,44760.0,61.0685,61.1441,61.0496,61.1158,44760.0
2022-08-11 13:30:00,64.67,64.7,64.57,64.59,57857.0,61.1158,61.1441,61.0213,61.0402,57857.0
2022-08-11 13:40:00,64.59,64.6,64.44,64.48,68608.0,61.0402,61.0496,60.8984,60.9362,68608.0
2022-08-11 13:50:00,64.49,64.6,64.47,64.56,45421.0,60.9457,61.0496,60.9268,61.0118,45421.0
2022-08-11 14:00:00,64.56,64.57,64.47,64.49,72087.0,61.0118,61.0213,60.9268,60.9457,72087.0
2022-08-11 14:10:00,64.49,64.55,64.49,64.51,83854.0,60.9457,61.0024,60.9457,60.9646,83854.0
2022-08-11 14:20:00,64.5,64.56,64.45,64.54,129899.0,60.9551,61.0118,60.9079,60.9929,129899.0
2022-08-11 14:30:00,64.53,64.62,64.53,64.57,65947.0,60.9835,61.0685,60.9835,61.0213,65947.0
2022-08-11 14:40:00,64.57,64.62,64.54,64.58,81071.0,61.0213,61.0685,60.9929,61.0307,81071.0
2022-08-11 14:50:00,64.59,64.59,64.47,64.56,113456.0,61.0402,61.0402,60.9268,61.0118,113456.0
2022-08-11 15:00:00,64.56,64.71,64.52,64.7,269556.0,61.0118,61.1536,60.974,61.1441,269556.0
2022-08-11 15:10:00,64.7,64.73,64.62,64.69,152965.0,61.1441,61.1725,61.0685,61.1347,152965.0
2022-08-11 15:20:00,64.69,64.71,64.66,64.67,131508.0,61.1347,61.1536,61.1063,61.1158,131508.0
2022-08-11 15:30:00,64.67,64.72,64.6,64.65,165436.0,61.1158,61.163,61.0496,61.0969,165436.0
2022-08-11 15:40:00,64.64,64.68,64.53,64.61,192146.0,61.0874,61.1252,60.9835,61.0591,192146.0
2022-08-11 15:50:00,64.61,64.7,64.58,64.66,690768.0,61.0591,61.1441,61.0307,61.1063,690768.0
2022-08-12 09:30:00,64.71,65.28,64.69,65.23,440425.0,61.1536,61.6922,61.1347,61.645,440425.0
2022-08-12 09:40:00,65.25,65.33,65.07,65.13,415571.0,61.6639,61.7395,61.4938,61.5505,415571.0
2022-08-12 09:50:00,65.14,65.17,64.93,64.98,193510.0,61.5599,61.5883,61.3615,61.4087,193510.0
2022-08-12 10:00:00,64.98,64.98,64.75,64.96,231545.0,61.4087,61.4087,61.1914,61.3898,231545.0
2022-08-12 10:10:00,64.95,65.36,64.95,65.36,369905.0,61.3804,61.7678,61.3804,61.7678,369905.0
2022-08-12 10:20:00,65.36,65.49,65.29,65.47,281026.0,61.7678,61.8907,61.7017,61.8718,281026.0
2022-08-12 10:30:00,65.48,65.68,65.38,65.48,262912.0,61.8812,62.0703,61.7867,61.8812,262912.0
2022-08-12 10:40:00,65.48,65.62,65.44,65.44,190865.0,61.8812,62.0135,61.8434,61.8434,190865.0
2022-08-12 10:50:00,65.44,65.44,65.27,65.34,161367.0,61.8434,61.8434,61.6828,61.7489,161367.0
2022-08-12 11:00:00,65.35,65.51,65.32,65.5,121972.0,61.7584,61.9096,61.73,61.9001,121972.0
2022-08-12 11:10:00,65.49,65.54,65.42,65.47,175194.0,61.8907,61.9379,61.8245,61.8718,175194.0
2022-08-12 11:20:00,65.47,65.63,65.47,65.63,253900.0,61.8718,62.023,61.8718,62.023,253900.0
2022-08-12 11:30:00,65.63,65.97,65.63,65.86,435815.0,62.023,62.3443,62.023,62.2404,435815.0
2022-08-12 11:40:00,65.86,66.2,65.85,66.15,242458.0,62.2404,62.5617,62.2309,62.5144,242458.0
2022-08-12 11:50:00,66.15,66.52,66.15,66.34,265535.0,62.5144,62.8641,62.5144,62.694,265535.0
2022-08-12 12:00:00,66.34,66.53,66.34,66.51,150782.0,62.694,62.8735,62.694,62.8546,150782.0
2022-08-12 12:10:00,66.52,66.92,66.52,66.88,260453.0,62.8641,63.2421,62.8641,63.2043,260453.0
2022-08-12 12:20:00,66.88,67.19,66.87,67.14,354776.0,63.2043,63.4973,63.1948,63.45,354776.0
2022-08-12 12:30:00,67.15,67.15,66.82,66.85,152669.0,63.4595,63.4595,63.1476,63.1759,152669.0
2022-08-12 12:40:00,66.84,66.85,66.72,66.78,112852.0,63.1665,63.1759,63.0531,63.1098,112852.0
2022-08-12 12:50:00,66.79,66.82,66.71,66.75,133706.0,63.1192,63.1476,63.0436,63.0814,133706.0
2022-08-12 13:00:00,66.76,66.84,66.73,66.76,196764.0,63.0909,63.1665,63.0625,63.0909,196764.0
2022-08-12 13:10:00,66.75,66.75,66.46,66.67,185661.0,63.0814,63.0814,62.8074,63.0058,185661.0
2022-08-12 13:20:00,66.68,66.85,66.62,66.82,113907.0,63.0153,63.1759,62.9586,63.1476,113907.0
2022-08-12 13:30:00,66.81,66.86,66.72,66.86,76334.0,63.1381,63.1854,63.0531,63.1854,76334.0
2022-08-12 13:40:00,66.85,66.92,66.78,66.9,109127.0,63.1759,63.2421,63.1098,63.2232,109127.0
2022-08-12 13:50:00,66.9,66.97,66.83,66.93,91040.0,63.2232,63.2894,63.157,63.2516,91040.0
2022-08-12 14:00:00,66.94,67.02,66.91,66.93,169829.0,63.261,63.3366,63.2327,63.2516,169829.0
2022-08-12 14:10:00,66.93,66.95,66.63,66.66,351044.0,63.2516,63.2705,62.968,62.9964,351044.0
2022-08-12 14:20:00,66.66,66.68,66.52,66.59,69427.0,62.9964,63.0153,62.8641,62.9302,69427.0
2022-08-12 14:30:00,66.59,66.65,66.56,66.63,90790.0,62.9302,62.9869,62.9019,62.968,90790.0
2022-08-12 14:40:00,66.62,66.63,66.58,66.61,81149.0,62.9586,62.968,62.9208,62.9491,81149.0
2022-08-12 14:50:00,66.62,66.62,66.51,66.6,95714.0,62.9586,62.9586,62.8546,62.9397,95714.0
2022-08-12 15:00:00,66.59,66.79,66.52,66.7,498061.0,62.9302,63.1192,62.8641,63.0342,498061.0
2022-08-12 15:10:00,66.71,66.81,66.69,66.74,344285.0,63.0436,63.1381,63.0247,63.072,344285.0
2022-08-12 15:20:00,66.73,66.74,66.54,66.73,255848.0,63.0625,63.072,62.883,63.0625,255848.0
2022-08-12 15:30:00,66.73,66.79,66.48,66.48,217113.0,63.0625,63.1192,62.8263,62.8263,217113.0
2022-08-12 15:40:00,66.48,66.71,66.48,66.69,262426.0,62.8263,63.0436,62.8263,63.0247,262426.0
2022-08-12 15:50:00,66.69,66.79,66.62,66.64,987586.0,63.0247,63.1192,62.9586,62.9775,987586.0
2022-08-15 09:30:00,67.25,67.4,66.89,67.1,347726.0,63.554,63.6957,63.2137,63.4122,347726.0
2022-08-15 09:40:00,67.1,67.24,67.09,67.09,211048.0,63.4122,63.5445,63.4028,63.4028,211048.0
2022-08-15 09:50:00,67.1,67.23,66.98,67.11,120381.0,63.4122,63.5351,63.2988,63.4217,120381.0
2022-08-15 10:00:00,67.1,67.1,66.85,66.93,135423.0,63.4122,63.4122,63.1759,63.2516,135423.0
2022-08-15 10:10:00,66.93,66.99,66.8,66.81,115196.0,63.2516,63.3083,63.1287,63.1381,115196.0
2022-08-15 10:20:00,66.8,66.88,66.7,66.73,85788.0,63.1287,63.2043,63.0342,63.0625,85788.0
2022-08-15 10:30:00,66.73,66.87,66.72,66.81,86515.0,63.0625,63.1948,63.0531,63.1381,86515.0
2022-08-15 10:40:00,66.81,66.86,66.68,66.7,64444.0,63.1381,63.1854,63.0153,63.0342,64444.0
2022-08-15 10:50:00,66.7,66.84,66.66,66.81,65704.0,63.0342,63.1665,62.9964,63.1381,65704.0
2022-08-15 11:00:00,66.82,66.86,66.66,66.69,83946.0,63.1476,63.1854,62.9964,63.0247,83946.0
2022-08-15 11:10:00,66.68,66.69,66.54,66.56,72146.0,63.0153,63.0247,62.883,62.9019,72146.0
2022-08-15 11:20:00,66.56,66.64,66.5,66.56,68483.0,62.9019,62.9775,62.8452,62.9019,68483.0
2022-08-15 11:30:00,66.55,66.7,66.49,66.53,111920.0,62.8924,63.0342,62.8357,62.8735,111920.0
2022-08-15 11:40:00,66.53,66.71,66.52,66.69,67259.0,62.8735,63.0436,62.8641,63.0247,67259.0
2022-08-15 11:50:00,66.69,66.73,66.62,66.67,35893.0,63.0247,63.0625,62.9586,63.0058,35893.0
2022-08-15 12:00:00,66.67,66.72,66.62,66.63,53722.0,63.0058,63.0531,62.9586,62.968,53722.0
2022-08-15 12:10:00,66.63,66.66,66.57,66.6,46250.0,62.968,62.9964,62.9113,62.9397,46250.0
2022-08-15 12:20:00,66.61,66.65,66.58,66.64,38809.0,62.9491,62.9869,62.9208,62.9775,38809.0
2022-08-15 12:30:00,66.65,66.71,66.64,66.69,33756.0,62.9869,63.0436,62.9775,63.0247,33756.0
2022-08-15 12:40:00,66.7,66.79,66.67,66.78,52770.0,63.0342,63.1192,63.0058,63.1098,52770.0
2022-08-15 12:50:00,66.79,66.92,66.79,66.88,60801.0,63.1192,63.2421,63.1192,63.2043,60801.0
2022-08-15 13:00:00,66.88,66.9,66.77,66.79,45256.0,63.2043,63.2232,63.1003,63.1192,45256.0
2022-08-15 13:10:00,66.8,66.9,66.75,66.77,56058.0,63.1287,63.2232,63.0814,63.1003,56058.0
2022-08-15 13:20:00,66.77,66.79,66.7,66.73,66159.0,63.1003,63.1192,63.0342,63.0625,66159.0
2022-08-15 13:30:00,66.73,66.75,66.67,66.73,48499.0,63.0625,63.0814,63.0058,63.0625,48499.0
2022-08-15 13:40:00,66.73,66.74,66.66,66.67,39126.0,63.0625,63.072,62.9964,63.0058,39126.0
2022-08-15 13:50:00,66.67,66.75,66.65,66.75,41255.0,63.0058,63.0814,62.9869,63.0814,41255.0
2022-08-15 14:00:00,66.76,66.8,66.7,66.73,54853.0,63.0909,63.1287,63.0342,63.0625,54853.0
2022-08-15 14:10:00,66.72,66.81,66.72,66.8,39754.0,63.0531,63.1381,63.0531,63.1287,39754.0
2022-08-15 14:20:00,66.8,66.82,66.76,66.79,48527.0,63.1287,63.1476,63.0909,63.1192,48527.0
2022-08-15 14:30:00,66.8,66.81,66.72,66.73,48986.0,63.1287,63.1381,63.0531,63.0625,48986.0
2022-08-15 14:40:00,66.73,66.79,66.73,66.77,86641.0,63.0625,63.1192,63.0625,63.1003,86641.0
2022-08-15 14:50:00,66.77,66.79,66.72,66.78,51197.0,63.1003,63.1192,63.0531,63.1098,51197.0
2022-08-15 15:00:00,66.78,66.78,66.67,66.69,54956.0,63.1098,63.1098,63.0058,63.0247,54956.0
2022-08-15 15:10:00,66.69,66.77,66.68,66.73,84815.0,63.0247,63.1003,63.0153,63.0625,84815.0
2022-08-15 15:20:00,66.73,66.85,66.72,66.85,83385.0,63.0625,63.1759,63.0531,63.1759,83385.0
2022-08-15 15:30:00,66.86,66.91,66.83,66.91,109608.0,63.1854,63.2327,63.157,63.2327,109608.0
2022-08-15 15:40:00,66.9,66.93,66.84,66.89,130480.0,63.2232,63.2516,63.1665,63.2137,130480.0
2022-08-15 15:50:00,66.89,66.9,66.76,66.82,398069.0,63.2137,63.2232,63.0909,63.1476,398069.0
2022-08-16 09:30:00,66.52,66.61,66.37,66.4,158305.0,62.8641,62.9491,62.7223,62.7507,158305.0
2022-08-16 09:40:00,66.41,66.6,66.39,66.48,86085.0,62.7601,62.9397,62.7412,62.8263,86085.0
2022-08-16 09:50:00,66.48,66.52,66.41,66.48,79063.0,62.8263,62.8641,62.7601,62.8263,79063.0
2022-08-16 10:00:00,66.47,66.47,66.19,66.37,89652.0,62.8168,62.8168,62.5522,62.7223,89652.0
2022-08-16 10:10:00,66.36,66.45,66.31,66.4,75037.0,62.7129,62.7979,62.6656,62.7507,75037.0
2022-08-16 10:20:00,66.38,66.5,66.36,66.5,91318.0,62.7318,62.8452,62.7129,62.8452,91318.0
2022-08-16 10:30:00,66.49,66.59,66.48,66.55,84377.0,62.8357,62.9302,62.8263,62.8924,84377.0
2022-08-16 10:40:00,66.56,66.74,66.55,66.72,118629.0,62.9019,63.072,62.8924,63.0531,118629.0
2022-08-16 10:50:00,66.72,66.74,66.58,66.72,85014.0,63.0531,63.072,62.9208,63.0531,85014.0
2022-08-16 11:00:00,66.71,66.81,66.65,66.76,63202.0,63.0436,63.1381,62.9869,63.0909,63202.0
2022-08-16 11:10:00,66.77,66.78,66.67,66.7,71001.0,63.1003,63.1098,63.0058,63.0342,71001.0
2022-08-16 11:20:00,66.71,66.82,66.67,66.78,64442.0,63.0436,63.1476,63.0058,63.1098,64442.0
2022-08-16 11:30:00,66.78,66.92,66.78,66.83,321946.0,63.1098,63.2421,63.1098,63.157,321946.0
2022-08-16 11:40:00,66.83,66.86,66.59,66.61,73637.0,63.157,63.1854,62.9302,62.9491,73637.0
2022-08-16 11:50:00,66.61,66.75,66.55,66.65,65816.0,62.9491,63.0814,62.8924,62.9869,65816.0
2022-08-16 12:00:00,66.64,66.67,66.51,66.67,64122.0,62.9775,63.0058,62.8546,63.0058,64122.0
2022-08-16 12:10:00,66.67,66.71,66.62,66.68,39481.0,63.0058,63.0436,62.9586,63.0153,39481.0
2022-08-16 12:20:00,66.67,66.73,66.66,66.66,31188.0,63.0058,63.0625,62.9964,62.9964,31188.0
2022-08-16 12:30:00,66.67,66.77,66.67,66.74,32608.0,63.0058,63.1003,63.0058,63.072,32608.0
2022-08-16 12:40:00,66.75,66.82,66.75,66.8,117164.0,63.0814,63.1476,63.0814,63.1287,117164.0
2022-08-16 12:50:00,66.8,66.84,66.75,66.8,46586.0,63.1287,63.1665,63.0814,63.1287,46586.0
2022-08-16 13:00:00,66.81,66.87,66.78,66.87,42980.0,63.1381,63.1948,63.1098,63.1948,42980.0
2022-08-16 13:10:00,66.85,66.85,66.71,66.77,76020.0,63.1759,63.1759,63.0436,63.1003,76020.0
2022-08-16 13:20:00,66.76,66.83,66.74,66.75,71814.0,63.0909,63.157,63.072,63.0814,71814.0
2022-08-16 13:30:00,66.75,66.85,66.7,66.85,46000.0,63.0814,63.1759,63.0342,63.1759,46000.0
2022-08-16 13:40:00,66.85,66.98,66.85,66.96,101770.0,63.1759,63.2988,63.1759,63.2799,101770.0
2022-08-16 13:50:00,66.96,67.04,66.93,66.95,91651.0,63.2799,63.3555,63.2516,63.2705,91651.0
2022-08-16 14:00:00,66.95,67.04,66.93,67.04,64572.0,63.2705,63.3555,63.2516,63.3555,64572.0
2022-08-16 14:10:00,67.03,67.11,67.03,67.08,72406.0,63.3461,63.4217,63.3461,63.3933,72406.0
2022-08-16 14:20:00,67.09,67.14,67.02,67.05,84804.0,63.4028,63.45,63.3366,63.365,84804.0
2022-08-16 14:30:00,67.05,67.06,66.87,66.87,79369.0,63.365,63.3744,63.1948,63.1948,79369.0
2022-08-16 14:40:00,66.88,66.89,66.74,66.78,57092.0,63.2043,63.2137,63.072,63.1098,57092.0
2022-08-16 14:50:00,66.78,66.83,66.74,66.81,40594.0,63.1098,63.157,63.072,63.1381,40594.0
2022-08-16 15:00:00,66.81,66.81,66.69,66.69,57448.0,63.1381,63.1381,63.0247,63.0247,57448.0
2022-08-16 15:10:00,66.69,66.71,66.61,66.64,66813.0,63.0247,63.0436,62.9491,62.9775,66813.0
2022-08-16 15:20:00,66.64,66.7,66.62,66.69,71114.0,62.9775,63.0342,62.9586,63.0247,71114.0
2022-08-16 15:30:00,66.69,66.81,66.68,66.74,89332.0,63.0247,63.1381,63.0153,63.072,89332.0
2022-08-16 15:40:00,66.75,66.82,66.69,66.81,110673.0,63.0814,63.1476,63.0247,63.1381,110673.0
2022-08-16 15:50:00,66.82,66.88,66.72,66.74,355854.0,63.1476,63.2043,63.0531,63.072,355854.0
2022-08-17 09:30:00,67.04,67.34,67.04,67.28,248066.0,63.3555,63.639,63.3555,63.5823,248066.0
2022-08-17 09:40:00,67.27,67.27,66.91,66.98,184567.0,63.5729,63.5729,63.2327,63.2988,184567.0
2022-08-17 09:50:00,66.98,67.18,66.95,67.18,147744.0,63.2988,63.4878,63.2705,63.4878,147744.0
2022-08-17 10:00:00,67.18,67.33,67.14,67.29,119614.0,63.4878,63.6296,63.45,63.5918,119614.0
2022-08-17 10:10:00,67.3,67.36,67.15,67.3,115095.0,63.6012,63.6579,63.4595,63.6012,115095.0
2022-08-17 10:20:00,67.3,67.3,67.1,67.16,83745.0,63.6012,63.6012,63.4122,63.4689,83745.0
2022-08-17 10:30:00,67.16,67.17,66.97,67.03,74242.0,63.4689,63.4784,63.2894,63.3461,74242.0
2022-08-17 10:40:00,67.03,67.07,66.91,66.94,54147.0,63.3461,63.3839,63.2327,63.261,54147.0
2022-08-17 10:50:00,66.94,66.94,66.76,66.81,58884.0,63.261,63.261,63.0909,63.1381,58884.0
2022-08-17 11:00:00,66.81,66.83,66.61,66.62,145868.0,63.1381,63.157,62.9491,62.9586,145868.0
2022-08-17 11:10:00,66.62,66.72,66.58,66.68,161667.0,62.9586,63.0531,62.9208,63.0153,161667.0
2022-08-17 11:20:00,66.67,66.77,66.65,66.76,114926.0,63.0058,63.1003,62.9869,63.0909,114926.0
2022-08-17 11:30:00,66.76,66.76,66.33,66.43,174672.0,63.0909,63.0909,62.6845,62.779,174672.0
2022-08-17 11:40:00,66.42,66.47,66.33,66.39,56790.0,62.7696,62.8168,62.6845,62.7412,56790.0
2022-08-17 11:50:00,66.4,66.53,66.38,66.45,63163.0,62.7507,62.8735,62.7318,62.7979,63163.0
2022-08-17 12:00:00,66.44,66.62,66.41,66.56,47916.0,62.7885,62.9586,62.7601,62.9019,47916.0
2022-08-17 12:10:00,66.56,66.62,66.5,66.57,36914.0,62.9019,62.9586,62.8452,62.9113,36914.0
2022-08-17 12:20:00,66.56,66.62,66.55,66.58,28891.0,62.9019,62.9586,62.8924,62.9208,28891.0
2022-08-17 12:30:00,66.59,66.66,66.51,66.63,40213.0,62.9302,62.9964,62.8546,62.968,40213.0
2022-08-17 12:40:00,66.64,66.72,66.62,66.67,49059.0,62.9775,63.0531,62.9586,63.0058,49059.0
2022-08-17 12:50:00,66.67,66.7,66.64,66.68,20336.0,63.0058,63.0342,62.9775,63.0153,20336.0
2022-08-17 13:00:00,66.67,66.71,66.6,66.68,28514.0,63.0058,63.0436,62.9397,63.0153,28514.0
2022-08-17 13:10:00,66.69,66.71,66.63,66.64,20599.0,63.0247,63.0436,62.968,62.9775,20599.0
2022-08-17 13:20:00,66.65,66.7,66.63,66.66,28455.0,62.9869,63.0342,62.968,62.9964,28455.0
2022-08-17 13:30:00,66.66,66.7,66.6,66.65,34243.0,62.9964,63.0342,62.9397,62.9869,34243.0
2022-08-17 13:40:00,66.65,66.71,66.63,66.67,55430.0,62.9869,63.0436,62.968,63.0058,55430.0
2022-08-17 13:50:00,66.67,66.74,66.65,66.67,34138.0,63.0058,63.072,62.9869,63.0058,34138.0
2022-08-17 14:00:00,66.68,66.82,66.62,66.78,102588.0,63.0153,63.1476,62.9586,63.1098,102588.0
2022-08-17 14:10:00,66.78,66.86,66.72,66.74,67921.0,63.1098,63.1854,63.0531,63.072,67921.0
2022-08-17 14:20:00,66.74,66.79,66.69,66.77,38047.0,63.072,63.1192,63.0247,63.1003,38047.0
2022-08-17 14:30:00,66.78,66.82,66.74,66.81,49920.0,63.1098,63.1476,63.072,63.1381,49920.0
2022-08-17 14:40:00,66.82,66.83,66.7,66.77,85487.0,63.1476,63.157,63.0342,63.1003,85487.0
2022-08-17 14:50:00,66.77,66.79,66.67,66.67,55172.0,63.1003,63.1192,63.0058,63.0058,55172.0
2022-08-17 15:00:00,66.67,66.7,66.6,66.6,59579.0,63.0058,63.0342,62.9397,62.9397,59579.0
2022-08-17 15:10:00,66.6,66.62,66.46,66.55,60908.0,62.9397,62.9586,62.8074,62.8924,60908.0
2022-08-17 15:20:00,66.53,66.56,66.49,66.54,79721.0,62.8735,62.9019,62.8357,62.883,79721.0
2022-08-17 15:30:00,66.54,66.56,66.45,66.49,109701.0,62.883,62.9019,62.7979,62.8357,109701.0
2022-08-17 15:40:00,66.5,66.58,66.47,66.48,121593.0,62.8452,62.9208,62.8168,62.8263,121593.0
2022-08-17 15:50:00,66.48,66.54,66.39,66.42,415373.0,62.8263,62.883,62.7412,62.7696,415373.0
2022-08-18 09:30:00,66.76,66.86,66.58,66.58,197096.0,63.0909,63.1854,62.9208,62.9208,197096.0
2022-08-18 09:40:00,66.58,66.62,66.22,66.23,112783.0,62.9208,62.9586,62.5806,62.59,112783.0
2022-08-18 09:50:00,66.23,66.28,66.14,66.25,129037.0,62.59,62.6373,62.505,62.6089,129037.0
2022-08-18 10:00:00,66.24,66.31,66.19,66.26,122410.0,62.5995,62.6656,62.5522,62.6184,122410.0
2022-08-18 10:10:00,66.27,66.44,66.27,66.4,66890.0,62.6278,62.7885,62.6278,62.7507,66890.0
2022-08-18 10:20:00,66.38,66.39,66.3,66.35,53028.0,62.7318,62.7412,62.6562,62.7034,53028.0
2022-08-18 10:30:00,66.36,66.37,66.25,66.25,122711.0,62.7129,62.7223,62.6089,62.6089,122711.0
2022-08-18 10:40:00,66.25,66.31,66.13,66.2,131915.0,62.6089,62.6656,62.4955,62.5617,131915.0
2022-08-18 10:50:00,66.19,66.23,66.14,66.22,68909.0,62.5522,62.59,62.505,62.5806,68909.0
2022-08-18 11:00:00,66.22,66.33,66.19,66.28,67389.0,62.5806,62.6845,62.5522,62.6373,67389.0
2022-08-18 11:10:00,66.29,66.39,66.28,66.38,73321.0,62.6467,62.7412,62.6373,62.7318,73321.0
2022-08-18 11:20:00,66.38,66.56,66.38,66.51,67910.0,62.7318,62.9019,62.7318,62.8546,67910.0
2022-08-18 11:30:00,66.51,66.54,66.27,66.28,153301.0,62.8546,62.883,62.6278,62.6373,153301.0
2022-08-18 11:40:00,66.27,66.33,66.14,66.32,51794.0,62.6278,62.6845,62.505,62.6751,51794.0
2022-08-18 11:50:00,66.34,66.36,66.3,66.31,24044.0,62.694,62.7129,62.6562,62.6656,24044.0
2022-08-18 12:00:00,66.31,66.33,66.2,66.28,43981.0,62.6656,62.6845,62.5617,62.6373,43981.0
2022-08-18 12:10:00,66.27,66.38,66.27,66.35,24161.0,62.6278,62.7318,62.6278,62.7034,24161.0
2022-08-18 12:20:00,66.34,66.34,66.26,66.27,53594.0,62.694,62.694,62.6184,62.6278,53594.0
2022-08-18 12:30:00,66.27,66.33,66.25,66.29,47422.0,62.6278,62.6845,62.6089,62.6467,47422.0
2022-08-18 12:40:00,66.29,66.29,66.19,66.19,80294.0,62.6467,62.6467,62.5522,62.5522,80294.0
2022-08-18 12:50:00,66.19,66.23,66.19,66.2,74972.0,62.5522,62.59,62.5522,62.5617,74972.0
2022-08-18 13:00:00,66.2,66.24,66.19,66.23,85268.0,62.5617,62.5995,62.5522,62.59,85268.0
2022-08-18 13:10:00,66.23,66.25,66.18,66.22,77320.0,62.59,62.6089,62.5428,62.5806,77320.0
2022-08-18 13:20:00,66.22,66.28,66.21,66.26,46922.0,62.5806,62.6373,62.5711,62.6184,46922.0
2022-08-18 13:30:00,66.26,66.33,66.25,66.29,64279.0,62.6184,62.6845,62.6089,62.6467,64279.0
2022-08-18 13:40:00,66.29,66.34,66.28,66.31,31482.0,62.6467,62.694,62.6373,62.6656,31482.0
2022-08-18 13:50:00,66.32,66.34,66.27,66.29,38541.0,62.6751,62.694,62.6278,62.6467,38541.0
2022-08-18 14:00:00,66.29,66.38,66.26,66.38,84566.0,62.6467,62.7318,62.6184,62.7318,84566.0
2022-08-18 14:10:00,66.37,66.43,66.35,66.41,24243.0,62.7223,62.779,62.7034,62.7601,24243.0
2022-08-18 14:20:00,66.42,66.42,66.3,66.32,36671.0,62.7696,62.7696,62.6562,62.6751,36671.0
2022-08-18 14:30:00,66.31,66.35,66.28,66.31,32883.0,62.6656,62.7034,62.6373,62.6656,32883.0
2022-08-18 14:40:00,66.31,66.33,66.27,66.29,28515.0,62.6656,62.6845,62.6278,62.6467,28515.0
2022-08-18 14:50:00,66.3,66.39,66.28,66.34,41618.0,62.6562,62.7412,62.6373,62.694,41618.0
2022-08-18 15:00:00,66.34,66.36,66.32,66.33,49486.0,62.694,62.7129,62.6751,62.6845,49486.0
2022-08-18 15:10:00,66.33,66.44,66.32,66.42,48421.0,62.6845,62.7885,62.6751,62.7696,48421.0
2022-08-18 15:20:00,66.41,66.52,66.41,66.5,87794.0,62.7601,62.8641,62.7601,62.8452,87794.0
2022-08-18 15:30:00,66.51,66.53,66.46,66.5,78048.0,62.8546,62.8735,62.8074,62.8452,78048.0
2022-08-18 15:40:00,66.51,66.53,66.48,66.52,106226.0,62.8546,62.8735,62.8263,62.8641,106226.0
2022-08-18 15:50:00,66.51,66.53,66.4,66.5,337312.0,62.8546,62.8735,62.7507,62.8452,337312.0
2022-08-19 09:30:00,67.02,67.15,66.83,67.01,329454.0,63.3366,63.4595,63.157,63.3272,329454.0
2022-08-19 09:40:00,66.99,67.11,66.89,67.08,92127.0,63.3083,63.4217,63.2137,63.3933,92127.0
2022-08-19 09:50:00,67.08,67.14,66.93,66.98,187252.0,63.3933,63.45,63.2516,63.2988,187252.0
2022-08-19 10:00:00,66.97,67.06,66.88,66.89,145176.0,63.2894,63.3744,63.2043,63.2137,145176.0
2022-08-19 10:10:00,66.89,66.99,66.88,66.97,68236.0,63.2137,63.3083,63.2043,63.2894,68236.0
2022-08-19 10:20:00,66.97,67.0,66.81,66.89,75927.0,63.2894,63.3177,63.1381,63.2137,75927.0
2022-08-19 10:30:00,66.88,66.93,66.83,66.92,57164.0,63.2043,63.2516,63.157,63.2421,57164.0
2022-08-19 10:40:00,66.93,67.0,66.91,66.97,61088.0,63.2516,63.3177,63.2327,63.2894,61088.0
2022-08-19 10:50:00,66.96,66.96,66.87,66.91,52531.0,63.2799,63.2799,63.1948,63.2327,52531.0
2022-08-19 11:00:00,66.91,66.92,66.73,66.76,76793.0,63.2327,63.2421,63.0625,63.0909,76793.0
2022-08-19 11:10:00,66.76,66.77,66.64,66.7,65238.0,63.0909,63.1003,62.9775,63.0342,65238.0
2022-08-19 11:20:00,66.7,66.71,66.62,66.66,57520.0,63.0342,63.0436,62.9586,62.9964,57520.0
2022-08-19 11:30:00,66.66,66.96,66.57,66.95,208008.0,62.9964,63.2799,62.9113,63.2705,208008.0
2022-08-19 11:40:00,66.96,66.99,66.87,66.87,20378.0,63.2799,63.3083,63.1948,63.1948,20378.0
2022-08-19 11:50:00,66.87,66.89,66.79,66.79,16021.0,63.1948,63.2137,63.1192,63.1192,16021.0
2022-08-19 12:00:00,66.78,66.94,66.78,66.93,19496.0,63.1098,63.261,63.1098,63.2516,19496.0
2022-08-19 12:10:00,66.93,66.99,66.9,66.95,38567.0,63.2516,63.3083,63.2232,63.2705,38567.0
2022-08-19 12:20:00,66.95,67.16,66.94,67.15,93487.0,63.2705,63.4689,63.261,63.4595,93487.0
2022-08-19 12:30:00,67.15,67.23,67.11,67.22,39606.0,63.4595,63.5351,63.4217,63.5256,39606.0
2022-08-19 12:40:00,67.21,67.33,67.17,67.3,42167.0,63.5162,63.6296,63.4784,63.6012,42167.0
2022-08-19 12:50:00,67.3,67.35,67.28,67.3,34962.0,63.6012,63.6485,63.5823,63.6012,34962.0
2022-08-19 13:00:00,67.3,67.31,67.27,67.3,16163.0,63.6012,63.6107,63.5729,63.6012,16163.0
2022-08-19 13:10:00,67.3,67.35,67.24,67.26,37624.0,63.6012,63.6485,63.5445,63.5634,37624.0
2022-08-19 13:20:00,67.26,67.34,67.26,67.34,32366.0,63.5634,63.639,63.5634,63.639,32366.0
2022-08-19 13:30:00,67.34,67.35,67.2,67.25,62496.0,63.639,63.6485,63.5067,63.554,62496.0
2022-08-19 13:40:00,67.25,67.25,67.19,67.23,38139.0,63.554,63.554,63.4973,63.5351,38139.0
2022-08-19 13:50:00,67.23,67.33,67.21,67.33,36454.0,63.5351,63.6296,63.5162,63.6296,36454.0
2022-08-19 14:00:00,67.33,67.33,67.24,67.28,53098.0,63.6296,63.6296,63.5445,63.5823,53098.0
2022-08-19 14:10:00,67.28,67.28,67.19,67.22,86418.0,63.5823,63.5823,63.4973,63.5256,86418.0
2022-08-19 14:20:00,67.21,67.22,67.19,67.19,63758.0,63.5162,63.5256,63.4973,63.4973,63758.0
2022-08-19 14:30:00,67.2,67.24,67.19,67.19,64213.0,63.5067,63.5445,63.4973,63.4973,64213.0
2022-08-19 14:40:00,67.19,67.24,67.14,67.17,100448.0,63.4973,63.5445,63.45,63.4784,100448.0
2022-08-19 14:50:00,67.16,67.19,67.12,67.15,80297.0,63.4689,63.4973,63.4311,63.4595,80297.0
2022-08-19 15:00:00,67.15,67.16,67.06,67.13,113422.0,63.4595,63.4689,63.3744,63.4406,113422.0
2022-08-19 15:10:00,67.13,67.17,67.09,67.1,67964.0,63.4406,63.4784,63.4028,63.4122,67964.0
2022-08-19 15:20:00,67.09,67.12,67.06,67.11,74396.0,63.4028,63.4311,63.3744,63.4217,74396.0
2022-08-19 15:30:00,67.11,67.14,67.08,67.09,179305.0,63.4217,63.45,63.3933,63.4028,179305.0
2022-08-19 15:40:00,67.1,67.14,67.07,67.11,92778.0,63.4122,63.45,63.3839,63.4217,92778.0
2022-08-19 15:50:00,67.11,67.21,67.1,67.17,359817.0,63.4217,63.5162,63.4122,63.4784,359817.0
2022-08-22 09:30:00,67.5,68.0,67.48,67.97,424124.0,63.7902,64.2627,63.7713,64.2344,424124.0
2022-08-22 09:40:00,67.98,68.07,67.84,67.84,165704.0,64.2438,64.3289,64.1115,64.1115,165704.0
2022-08-22 09:50:00,67.84,67.92,67.74,67.89,184359.0,64.1115,64.1871,64.017,64.1588,184359.0
2022-08-22 10:00:00,67.88,68.22,67.88,68.22,247517.0,64.1493,64.4707,64.1493,64.4707,247517.0
2022-08-22 10:10:00,68.21,68.25,67.95,67.95,199276.0,64.4612,64.499,64.2155,64.2155,199276.0
2022-08-22 10:20:00,67.94,67.97,67.85,67.91,105244.0,64.206,64.2344,64.121,64.1777,105244.0
2022-08-22 10:30:00,67.92,67.99,67.87,67.87,103769.0,64.1871,64.2533,64.1399,64.1399,103769.0
2022-08-22 10:40:00,67.86,67.87,67.66,67.72,99395.0,64.1304,64.1399,63.9414,63.9981,99395.0
2022-08-22 10:50:00,67.71,67.74,67.49,67.5,177403.0,63.9887,64.017,63.7808,63.7902,177403.0
2022-08-22 11:00:00,67.51,67.63,67.44,67.62,186472.0,63.7997,63.9131,63.7335,63.9036,186472.0
2022-08-22 11:10:00,67.63,67.67,67.58,67.65,82023.0,63.9131,63.9509,63.8658,63.932,82023.0
2022-08-22 11:20:00,67.64,67.64,67.48,67.48,93132.0,63.9225,63.9225,63.7713,63.7713,93132.0
2022-08-22 11:30:00,67.48,67.72,67.44,67.65,223889.0,63.7713,63.9981,63.7335,63.932,223889.0
2022-08-22 11:40:00,67.64,67.72,67.56,67.58,57439.0,63.9225,63.9981,63.8469,63.8658,57439.0
2022-08-22 11:50:00,67.58,67.61,67.43,67.46,40721.0,63.8658,63.8942,63.7241,63.7524,40721.0
2022-08-22 12:00:00,67.45,67.55,67.41,67.48,78753.0,63.743,63.8375,63.7052,63.7713,78753.0
2022-08-22 12:10:00,67.48,67.54,67.48,67.52,42313.0,63.7713,63.828,63.7713,63.8091,42313.0
2022-08-22 12:20:00,67.53,67.62,67.51,67.56,40346.0,63.8186,63.9036,63.7997,63.8469,40346.0
2022-08-22 12:30:00,67.56,67.6,67.54,67.58,35225.0,63.8469,63.8847,63.828,63.8658,35225.0
2022-08-22 12:40:00,67.57,67.66,67.51,67.66,61369.0,63.8564,63.9414,63.7997,63.9414,61369.0
2022-08-22 12:50:00,67.65,67.65,67.54,67.57,31402.0,63.932,63.932,63.828,63.8564,31402.0
2022-08-22 13:00:00,67.57,67.6,67.49,67.51,29169.0,63.8564,63.8847,63.7808,63.7997,29169.0
2022-08-22 13:10:00,67.52,67.55,67.49,67.5,57587.0,63.8091,63.8375,63.7808,63.7902,57587.0
2022-08-22 13:20:00,67.5,67.62,67.49,67.55,38125.0,63.7902,63.9036,63.7808,63.8375,38125.0
2022-08-22 13:30:00,67.54,67.55,67.44,67.48,45497.0,63.828,63.8375,63.7335,63.7713,45497.0
2022-08-22 13:40:00,67.48,67.5,67.45,67.48,33270.0,63.7713,63.7902,63.743,63.7713,33270.0
2022-08-22 13:50:00,67.47,67.49,67.34,67.38,33353.0,63.7619,63.7808,63.639,63.6768,33353.0
2022-08-22 14:00:00,67.38,67.43,67.37,67.4,39722.0,63.6768,63.7241,63.6674,63.6957,39722.0
2022-08-22 14:10:00,67.4,67.41,67.37,67.39,30650.0,63.6957,63.7052,63.6674,63.6863,30650.0
2022-08-22 14:20:00,67.39,67.41,67.29,67.31,62864.0,63.6863,63.7052,63.5918,63.6107,62864.0
2022-08-22 14:30:00,67.31,67.34,67.18,67.2,34475.0,63.6107,63.639,63.4878,63.5067,34475.0
2022-08-22 14:40:00,67.19,67.19,67.11,67.12,37500.0,63.4973,63.4973,63.4217,63.4311,37500.0
2022-08-22 14:50:00,67.12,67.17,67.11,67.14,52130.0,63.4311,63.4784,63.4217,63.45,52130.0
2022-08-22 15:00:00,67.15,67.22,67.14,67.17,43041.0,63.4595,63.5256,63.45,63.4784,43041.0
2022-08-22 15:10:00,67.18,67.26,67.18,67.22,97437.0,63.4878,63.5634,63.4878,63.5256,97437.0
2022-08-22 15:20:00,67.22,67.29,67.2,67.24,107622.0,63.5256,63.5918,63.5067,63.5445,107622.0
2022-08-22 15:30:00,67.25,67.27,67.17,67.25,78718.0,63.554,63.5729,63.4784,63.554,78718.0
2022-08-22 15:40:00,67.25,67.26,67.18,67.24,125553.0,63.554,63.5634,63.4878,63.5445,125553.0
2022-08-22 15:50:00,67.24,67.28,67.19,67.26,288475.0,63.5445,63.5823,63.4973,63.5634,288475.0
2022-08-23 09:30:00,66.87,66.87,66.46,66.52,354891.0,63.1948,63.1948,62.8074,62.8641,354891.0
2022-08-23 09:40:00,66.52,66.67,66.36,66.6,219714.0,62.8641,63.0058,62.7129,62.9397,219714.0
2022-08-23 09:50:00,66.59,66.62,66.47,66.57,176625.0,62.9302,62.9586,62.8168,62.9113,176625.0
2022-08-23 10:00:00,66.58,66.7,66.44,66.68,146039.0,62.9208,63.0342,62.7885,63.0153,146039.0
2022-08-23 10:10:00,66.68,66.79,66.5,66.52,137800.0,63.0153,63.1192,62.8452,62.8641,137800.0
2022-08-23 10:20:00,66.52,66.61,66.49,66.55,150234.0,62.8641,62.9491,62.8357,62.8924,150234.0
2022-08-23 10:30:00,66.55,66.66,66.48,66.5,122036.0,62.8924,62.9964,62.8263,62.8452,122036.0
2022-08-23 10:40:00,66.49,66.65,66.44,66.64,134885.0,62.8357,62.9869,62.7885,62.9775,134885.0
2022-08-23 10:50:00,66.65,66.67,66.35,66.35,89339.0,62.9869,63.0058,62.7034,62.7034,89339.0
2022-08-23 11:00:00,66.36,66.62,66.35,66.6,78594.0,62.7129,62.9586,62.7034,62.9397,78594.0
2022-08-23 11:10:00,66.59,66.76,66.59,66.73,101573.0,62.9302,63.0909,62.9302,63.0625,101573.0
2022-08-23 11:20:00,66.73,66.8,66.65,66.65,73801.0,63.0625,63.1287,62.9869,62.9869,73801.0
2022-08-23 11:30:00,66.66,66.69,66.57,66.66,73101.0,62.9964,63.0247,62.9113,62.9964,73101.0
2022-08-23 11:40:00,66.66,66.7,66.55,66.61,41909.0,62.9964,63.0342,62.8924,62.9491,41909.0
2022-08-23 11:50:00,66.61,66.64,66.48,66.5,37218.0,62.9491,62.9775,62.8263,62.8452,37218.0
2022-08-23 12:00:00,66.5,66.51,66.42,66.43,34522.0,62.8452,62.8546,62.7696,62.779,34522.0
2022-08-23 12:10:00,66.43,66.45,66.31,66.34,45725.0,62.779,62.7979,62.6656,62.694,45725.0
2022-08-23 12:20:00,66.35,66.37,66.22,66.24,51011.0,62.7034,62.7223,62.5806,62.5995,51011.0
2022-08-23 12:30:00,66.23,66.26,66.17,66.25,36332.0,62.59,62.6184,62.5333,62.6089,36332.0
2022-08-23 12:40:00,66.24,66.28,66.22,66.24,39439.0,62.5995,62.6373,62.5806,62.5995,39439.0
2022-08-23 12:50:00,66.24,66.25,66.2,66.22,33504.0,62.5995,62.6089,62.5617,62.5806,33504.0
2022-08-23 13:00:00,66.23,66.27,66.15,66.17,23918.0,62.59,62.6278,62.5144,62.5333,23918.0
2022-08-23 13:10:00,66.17,66.25,66.09,66.17,55720.0,62.5333,62.6089,62.4577,62.5333,55720.0
2022-08-23 13:20:00,66.17,66.24,66.15,66.23,41378.0,62.5333,62.5995,62.5144,62.59,41378.0
2022-08-23 13:30:00,66.23,66.31,66.22,66.23,33037.0,62.59,62.6656,62.5806,62.59,33037.0
2022-08-23 13:40:00,66.24,66.35,66.24,66.35,56269.0,62.5995,62.7034,62.5995,62.7034,56269.0
2022-08-23 13:50:00,66.34,66.35,66.2,66.22,33974.0,62.694,62.7034,62.5617,62.5806,33974.0
2022-08-23 14:00:00,66.22,66.26,66.2,66.24,40243.0,62.5806,62.6184,62.5617,62.5995,40243.0
2022-08-23 14:10:00,66.24,66.34,66.2,66.32,69882.0,62.5995,62.694,62.5617,62.6751,69882.0
2022-08-23 14:20:00,66.33,66.4,66.31,66.38,41518.0,62.6845,62.7507,62.6656,62.7318,41518.0
2022-08-23 14:30:00,66.38,66.39,66.3,66.33,45438.0,62.7318,62.7412,62.6562,62.6845,45438.0
2022-08-23 14:40:00,66.34,66.39,66.3,66.38,43186.0,62.694,62.7412,62.6562,62.7318,43186.0
2022-08-23 14:50:00,66.37,66.51,66.34,66.48,67777.0,62.7223,62.8546,62.694,62.8263,67777.0
2022-08-23 15:00:00,66.49,66.7,66.48,66.69,52919.0,62.8357,63.0342,62.8263,63.0247,52919.0
2022-08-23 15:10:00,66.68,66.83,66.66,66.81,77023.0,63.0153,63.157,62.9964,63.1381,77023.0
2022-08-23 15:20:00,66.81,66.81,66.68,66.7,87511.0,63.1381,63.1381,63.0153,63.0342,87511.0
2022-08-23 15:30:00,66.7,66.75,66.65,66.73,166277.0,63.0342,63.0814,62.9869,63.0625,166277.0
2022-08-23 15:40:00,66.73,66.8,66.66,66.69,129688.0,63.0625,63.1287,62.9964,63.0247,129688.0
2022-08-23 15:50:00,66.68,66.69,66.41,66.42,666522.0,63.0153,63.0247,62.7601,62.7696,666522.0
2022-08-24 09:30:00,66.5,66.53,66.28,66.35,207194.0,62.8452,62.8735,62.6373,62.7034,207194.0
2022-08-24 09:40:00,66.37,66.4,66.21,66.37,77971.0,62.7223,62.7507,62.5711,62.7223,77971.0
2022-08-24 09:50:00,66.36,66.46,66.34,66.45,72985.0,62.7129,62.8074,62.694,62.7979,72985.0
2022-08-24 10:00:00,66.45,66.62,66.39,66.61,64862.0,62.7979,62.9586,62.7412,62.9491,64862.0
2022-08-24 10:10:00,66.6,66.71,66.6,66.68,79717.0,62.9397,63.0436,62.9397,63.0153,79717.0
2022-08-24 10:20:00,66.69,66.74,66.64,66.71,61224.0,63.0247,63.072,62.9775,63.0436,61224.0
2022-08-24 10:30:00,66.7,66.87,66.69,66.8,70714.0,63.0342,63.1948,63.0247,63.1287,70714.0
2022-08-24 10:40:00,66.81,66.91,66.78,66.91,93838.0,63.1381,63.2327,63.1098,63.2327,93838.0
2022-08-24 10:50:00,66.92,67.09,66.91,67.05,52353.0,63.2421,63.4028,63.2327,63.365,52353.0
2022-08-24 11:00:00,67.05,67.1,67.0,67.08,104326.0,63.365,63.4122,63.3177,63.3933,104326.0
2022-08-24 11:10:00,67.08,67.21,67.04,67.14,77330.0,63.3933,63.5162,63.3555,63.45,77330.0
2022-08-24 11:20:00,67.15,67.32,67.12,67.31,147062.0,63.4595,63.6201,63.4311,63.6107,147062.0
2022-08-24 11:30:00,67.31,67.4,67.26,67.38,103047.0,63.6107,63.6957,63.5634,63.6768,103047.0
2022-08-24 11:40:00,67.37,67.5,67.36,67.49,41359.0,63.6674,63.7902,63.6579,63.7808,41359.0
2022-08-24 11:50:00,67.5,67.61,67.46,67.6,43762.0,63.7902,63.8942,63.7524,63.8847,43762.0
2022-08-24 12:00:00,67.62,67.7,67.49,67.5,139842.0,63.9036,63.9792,63.7808,63.7902,139842.0
2022-08-24 12:10:00,67.5,67.55,67.48,67.49,33521.0,63.7902,63.8375,63.7713,63.7808,33521.0
2022-08-24 12:20:00,67.5,67.5,67.43,67.46,28527.0,63.7902,63.7902,63.7241,63.7524,28527.0
2022-08-24 12:30:00,67.45,67.48,67.42,67.48,25190.0,63.743,63.7713,63.7146,63.7713,25190.0
2022-08-24 12:40:00,67.46,67.47,67.34,67.39,47578.0,63.7524,63.7619,63.639,63.6863,47578.0
2022-08-24 12:50:00,67.4,67.41,67.31,67.35,13875.0,63.6957,63.7052,63.6107,63.6485,13875.0
2022-08-24 13:00:00,67.35,67.36,67.28,67.33,25250.0,63.6485,63.6579,63.5823,63.6296,25250.0
2022-08-24 13:10:00,67.33,67.35,67.28,67.28,21033.0,63.6296,63.6485,63.5823,63.5823,21033.0
2022-08-24 13:20:00,67.28,67.31,67.22,67.25,24161.0,63.5823,63.6107,63.5256,63.554,24161.0
2022-08-24 13:30:00,67.25,67.34,67.24,67.33,39687.0,63.554,63.639,63.5445,63.6296,39687.0
2022-08-24 13:40:00,67.33,67.51,67.32,67.48,88830.0,63.6296,63.7997,63.6201,63.7713,88830.0
2022-08-24 13:50:00,67.47,67.5,67.44,67.49,51642.0,63.7619,63.7902,63.7335,63.7808,51642.0
2022-08-24 14:00:00,67.49,67.53,67.43,67.44,39868.0,63.7808,63.8186,63.7241,63.7335,39868.0
2022-08-24 14:10:00,67.45,67.56,67.45,67.51,56569.0,63.743,63.8469,63.743,63.7997,56569.0
2022-08-24 14:20:00,67.51,67.54,67.47,67.49,40307.0,63.7997,63.828,63.7619,63.7808,40307.0
2022-08-24 14:30:00,67.48,67.51,67.44,67.49,39670.0,63.7713,63.7997,63.7335,63.7808,39670.0
2022-08-24 14:40:00,67.49,67.5,67.44,67.48,34635.0,63.7808,63.7902,63.7335,63.7713,34635.0
2022-08-24 14:50:00,67.48,67.52,67.48,67.52,79152.0,63.7713,63.8091,63.7713,63.8091,79152.0
2022-08-24 15:00:00,67.52,67.56,67.48,67.56,43158.0,63.8091,63.8469,63.7713,63.8469,43158.0
2022-08-24 15:10:00,67.56,67.65,67.55,67.64,51542.0,63.8469,63.932,63.8375,63.9225,51542.0
2022-08-24 15:20:00,67.64,67.64,67.55,67.57,47647.0,63.9225,63.9225,63.8375,63.8564,47647.0
2022-08-24 15:30:00,67.56,67.57,67.49,67.55,102810.0,63.8469,63.8564,63.7808,63.8375,102810.0
2022-08-24 15:40:00,67.56,67.61,67.55,67.61,167707.0,63.8469,63.8942,63.8375,63.8942,167707.0
2022-08-24 15:50:00,67.61,67.66,67.59,67.64,467250.0,63.8942,63.9414,63.8753,63.9225,467250.0
2022-08-25 09:30:00,67.99,68.15,67.58,67.65,192922.0,64.2533,64.4045,63.8658,63.932,192922.0
2022-08-25 09:40:00,67.64,67.83,67.58,67.74,90922.0,63.9225,64.1021,63.8658,64.017,90922.0
2022-08-25 09:50:00,67.73,67.9,67.7,67.74,141229.0,64.0076,64.1682,63.9792,64.017,141229.0
2022-08-25 10:00:00,67.75,67.89,67.73,67.76,70497.0,64.0265,64.1588,64.0076,64.0359,70497.0
2022-08-25 10:10:00,67.74,67.88,67.74,67.83,64578.0,64.017,64.1493,64.017,64.1021,64578.0
2022-08-25 10:20:00,67.82,67.94,67.81,67.91,37652.0,64.0926,64.206,64.0832,64.1777,37652.0
2022-08-25 10:30:00,67.91,67.99,67.86,67.97,63678.0,64.1777,64.2533,64.1304,64.2344,63678.0
2022-08-25 10:40:00,67.97,68.0,67.91,67.99,97066.0,64.2344,64.2627,64.1777,64.2533,97066.0
2022-08-25 10:50:00,67.99,68.09,67.91,68.02,56767.0,64.2533,64.3478,64.1777,64.2816,56767.0
2022-08-25 11:00:00,68.01,68.06,67.96,67.98,56665.0,64.2722,64.3194,64.2249,64.2438,56665.0
2022-08-25 11:10:00,67.98,68.0,67.92,67.97,77549.0,64.2438,64.2627,64.1871,64.2344,77549.0
2022-08-25 11:20:00,67.97,67.98,67.84,67.87,117256.0,64.2344,64.2438,64.1115,64.1399,117256.0
2022-08-25 11:30:00,67.88,67.91,67.69,67.73,121772.0,64.1493,64.1777,63.9698,64.0076,121772.0
2022-08-25 11:40:00,67.73,67.74,67.56,67.62,49588.0,64.0076,64.017,63.8469,63.9036,49588.0
2022-08-25 11:50:00,67.63,67.67,67.55,67.6,28204.0,63.9131,63.9509,63.8375,63.8847,28204.0
2022-08-25 12:00:00,67.6,67.6,67.5,67.53,18992.0,63.8847,63.8847,63.7902,63.8186,18992.0
2022-08-25 12:10:00,67.54,67.66,67.52,67.62,75789.0,63.828,63.9414,63.8091,63.9036,75789.0
2022-08-25 12:20:00,67.63,67.75,67.58,67.58,84654.0,63.9131,64.0265,63.8658,63.8658,84654.0
2022-08-25 12:30:00,67.56,67.65,67.54,67.56,48552.0,63.8469,63.932,63.828,63.8469,48552.0
2022-08-25 12:40:00,67.58,67.63,67.54,67.58,17304.0,63.8658,63.9131,63.828,63.8658,17304.0
2022-08-25 12:50:00,67.59,67.61,67.5,67.52,38818.0,63.8753,63.8942,63.7902,63.8091,38818.0
2022-08-25 13:00:00,67.54,67.69,67.54,67.67,48976.0,63.828,63.9698,63.828,63.9509,48976.0
2022-08-25 13:10:00,67.66,67.84,67.65,67.84,39535.0,63.9414,64.1115,63.932,64.1115,39535.0
2022-08-25 13:20:00,67.84,67.87,67.81,67.81,17866.0,64.1115,64.1399,64.0832,64.0832,17866.0
2022-08-25 13:30:00,67.81,67.86,67.79,67.84,31288.0,64.0832,64.1304,64.0643,64.1115,31288.0
2022-08-25 13:40:00,67.84,67.98,67.82,67.93,39387.0,64.1115,64.2438,64.0926,64.1966,39387.0
2022-08-25 13:50:00,67.94,67.99,67.83,67.9,110832.0,64.206,64.2533,64.1021,64.1682,110832.0
2022-08-25 14:00:00,67.9,67.99,67.88,67.97,38172.0,64.1682,64.2533,64.1493,64.2344,38172.0
2022-08-25 14:10:00,67.97,68.01,67.92,67.98,60299.0,64.2344,64.2722,64.1871,64.2438,60299.0
2022-08-25 14:20:00,67.98,68.01,67.93,68.0,72442.0,64.2438,64.2722,64.1966,64.2627,72442.0
2022-08-25 14:30:00,68.01,68.01,67.97,67.98,47232.0,64.2722,64.2722,64.2344,64.2438,47232.0
2022-08-25 14:40:00,67.98,67.99,67.94,67.99,20752.0,64.2438,64.2533,64.206,64.2533,20752.0
2022-08-25 14:50:00,67.99,68.0,67.93,67.93,34317.0,64.2533,64.2627,64.1966,64.1966,34317.0
2022-08-25 15:00:00,67.93,67.96,67.92,67.92,38689.0,64.1966,64.2249,64.1871,64.1871,38689.0
2022-08-25 15:10:00,67.93,67.99,67.89,67.98,71493.0,64.1966,64.2533,64.1588,64.2438,71493.0
2022-08-25 15:20:00,67.98,68.0,67.94,67.97,54365.0,64.2438,64.2627,64.206,64.2344,54365.0
2022-08-25 15:30:00,67.96,67.99,67.91,67.97,86927.0,64.2249,64.2533,64.1777,64.2344,86927.0
2022-08-25 15:40:00,67.99,68.14,67.98,68.11,100104.0,64.2533,64.3951,64.2438,64.3667,100104.0
2022-08-25 15:50:00,68.11,68.26,68.09,68.25,306927.0,64.3667,64.5085,64.3478,64.499,306927.0
2022-08-26 09:30:00,68.1,68.16,67.94,67.98,190988.0,64.3572,64.414,64.206,64.2438,190988.0
2022-08-26 09:40:00,67.97,67.97,67.75,67.83,98631.0,64.2344,64.2344,64.0265,64.1021,98631.0
2022-08-26 09:50:00,67.83,68.07,67.77,68.06,74889.0,64.1021,64.3289,64.0454,64.3194,74889.0
2022-08-26 10:00:00,68.05,68.17,67.72,68.16,162840.0,64.31,64.4234,63.9981,64.414,162840.0
2022-08-26 10:10:00,68.17,68.26,68.03,68.26,110141.0,64.4234,64.5085,64.2911,64.5085,110141.0
2022-08-26 10:20:00,68.25,68.25,67.78,67.79,93396.0,64.499,64.499,64.0548,64.0643,93396.0
2022-08-26 10:30:00,67.79,67.79,67.37,67.42,117359.0,64.0643,64.0643,63.6674,63.7146,117359.0
2022-08-26 10:40:00,67.43,67.54,67.42,67.49,113322.0,63.7241,63.828,63.7146,63.7808,113322.0
2022-08-26 10:50:00,67.49,67.5,67.37,67.42,74777.0,63.7808,63.7902,63.6674,63.7146,74777.0
2022-08-26 11:00:00,67.42,67.44,67.28,67.31,86662.0,63.7146,63.7335,63.5823,63.6107,86662.0
2022-08-26 11:10:00,67.32,67.33,67.17,67.19,54325.0,63.6201,63.6296,63.4784,63.4973,54325.0
2022-08-26 11:20:00,67.18,67.34,67.13,67.33,70428.0,63.4878,63.639,63.4406,63.6296,70428.0
2022-08-26 11:30:00,67.35,67.35,67.12,67.12,80400.0,63.6485,63.6485,63.4311,63.4311,80400.0
2022-08-26 11:40:00,67.12,67.21,67.08,67.2,31694.0,63.4311,63.5162,63.3933,63.5067,31694.0
2022-08-26 11:50:00,67.2,67.31,67.18,67.2,27109.0,63.5067,63.6107,63.4878,63.5067,27109.0
2022-08-26 12:00:00,67.19,67.22,67.1,67.2,32624.0,63.4973,63.5256,63.4122,63.5067,32624.0
2022-08-26 12:10:00,67.2,67.23,67.15,67.18,32118.0,63.5067,63.5351,63.4595,63.4878,32118.0
2022-08-26 12:20:00,67.18,67.28,67.15,67.24,40569.0,63.4878,63.5823,63.4595,63.5445,40569.0
2022-08-26 12:30:00,67.24,67.26,67.15,67.16,26422.0,63.5445,63.5634,63.4595,63.4689,26422.0
2022-08-26 12:40:00,67.16,67.29,67.15,67.28,25979.0,63.4689,63.5918,63.4595,63.5823,25979.0
2022-08-26 12:50:00,67.28,67.29,67.16,67.23,31298.0,63.5823,63.5918,63.4689,63.5351,31298.0
2022-08-26 13:00:00,67.2,67.32,67.19,67.31,39591.0,63.5067,63.6201,63.4973,63.6107,39591.0
2022-08-26 13:10:00,67.31,67.32,67.2,67.22,45445.0,63.6107,63.6201,63.5067,63.5256,45445.0
2022-08-26 13:20:00,67.21,67.24,67.16,67.22,26266.0,63.5162,63.5445,63.4689,63.5256,26266.0
2022-08-26 13:30:00,67.21,67.25,67.14,67.17,34954.0,63.5162,63.554,63.45,63.4784,34954.0
2022-08-26 13:40:00,67.19,67.19,66.96,66.97,103260.0,63.4973,63.4973,63.2799,63.2894,103260.0
2022-08-26 13:50:00,66.96,66.96,66.81,66.83,48238.0,63.2799,63.2799,63.1381,63.157,48238.0
2022-08-26 14:00:00,66.84,66.88,66.79,66.79,38085.0,63.1665,63.2043,63.1192,63.1192,38085.0
2022-08-26 14:10:00,66.8,66.86,66.77,66.81,46397.0,63.1287,63.1854,63.1003,63.1381,46397.0
2022-08-26 14:20:00,66.82,66.83,66.69,66.72,43740.0,63.1476,63.157,63.0247,63.0531,43740.0
2022-08-26 14:30:00,66.71,66.73,66.64,66.67,37260.0,63.0436,63.0625,62.9775,63.0058,37260.0
2022-08-26 14:40:00,66.68,66.7,66.54,66.58,50836.0,63.0153,63.0342,62.883,62.9208,50836.0
2022-08-26 14:50:00,66.56,66.65,66.56,66.59,39433.0,62.9019,62.9869,62.9019,62.9302,39433.0
2022-08-26 15:00:00,66.59,66.63,66.45,66.45,60409.0,62.9302,62.968,62.7979,62.7979,60409.0
2022-08-26 15:10:00,66.45,66.56,66.45,66.51,91345.0,62.7979,62.9019,62.7979,62.8546,91345.0
2022-08-26 15:20:00,66.52,66.53,66.41,66.48,59374.0,62.8641,62.8735,62.7601,62.8263,59374.0
2022-08-26 15:30:00,66.47,66.53,66.4,66.51,107415.0,62.8168,62.8735,62.7507,62.8546,107415.0
2022-08-26 15:40:00,66.51,66.53,66.44,66.47,142868.0,62.8546,62.8735,62.7885,62.8168,142868.0
2022-08-26 15:50:00,66.47,66.51,66.31,66.33,378447.0,62.8168,62.8546,62.6656,62.6845,378447.0
2022-08-29 09:30:00,66.32,66.33,65.63,65.9,216329.0,62.6751,62.6845,62.023,62.2782,216329.0
2022-08-29 09:40:00,65.87,66.11,65.82,66.01,106130.0,62.2498,62.4766,62.2026,62.3821,106130.0
2022-08-29 09:50:00,66.0,66.05,65.82,65.84,68761.0,62.3727,62.4199,62.2026,62.2215,68761.0
2022-08-29 10:00:00,65.85,65.86,65.72,65.76,51061.0,62.2309,62.2404,62.1081,62.1459,51061.0
2022-08-29 10:10:00,65.74,65.97,65.74,65.97,57164.0,62.127,62.3443,62.127,62.3443,57164.0
2022-08-29 10:20:00,65.98,66.0,65.85,65.85,53013.0,62.3538,62.3727,62.2309,62.2309,53013.0
2022-08-29 10:30:00,65.84,65.89,65.7,65.72,74725.0,62.2215,62.2687,62.0892,62.1081,74725.0
2022-08-29 10:40:00,65.72,65.77,65.63,65.65,51464.0,62.1081,62.1553,62.023,62.0419,51464.0
2022-08-29 10:50:00,65.67,65.68,65.53,65.57,46952.0,62.0608,62.0703,61.9285,61.9663,46952.0
2022-08-29 11:00:00,65.57,65.76,65.56,65.65,77296.0,61.9663,62.1459,61.9568,62.0419,77296.0
2022-08-29 11:10:00,65.65,65.74,65.61,65.73,44224.0,62.0419,62.127,62.0041,62.1175,44224.0
2022-08-29 11:20:00,65.73,65.79,65.68,65.68,69120.0,62.1175,62.1742,62.0703,62.0703,69120.0
2022-08-29 11:30:00,65.67,65.85,65.65,65.76,44114.0,62.0608,62.2309,62.0419,62.1459,44114.0
2022-08-29 11:40:00,65.75,65.81,65.62,65.81,26670.0,62.1364,62.1931,62.0135,62.1931,26670.0
2022-08-29 11:50:00,65.81,65.89,65.77,65.83,38518.0,62.1931,62.2687,62.1553,62.212,38518.0
2022-08-29 12:00:00,65.85,65.99,65.85,65.96,26167.0,62.2309,62.3632,62.2309,62.3349,26167.0
2022-08-29 12:10:00,65.96,66.05,65.93,66.03,33757.0,62.3349,62.4199,62.3065,62.401,33757.0
2022-08-29 12:20:00,66.02,66.08,65.92,65.92,27570.0,62.3916,62.4483,62.2971,62.2971,27570.0
2022-08-29 12:30:00,65.92,65.93,65.86,65.91,26689.0,62.2971,62.3065,62.2404,62.2876,26689.0
2022-08-29 12:40:00,65.93,66.1,65.93,66.09,27257.0,62.3065,62.4672,62.3065,62.4577,27257.0
2022-08-29 12:50:00,66.07,66.17,66.06,66.11,44223.0,62.4388,62.5333,62.4294,62.4766,44223.0
2022-08-29 13:00:00,66.13,66.2,66.11,66.15,19762.0,62.4955,62.5617,62.4766,62.5144,19762.0
2022-08-29 13:10:00,66.16,66.16,65.98,66.04,43054.0,62.5239,62.5239,62.3538,62.4105,43054.0
2022-08-29 13:20:00,66.05,66.17,66.03,66.16,30673.0,62.4199,62.5333,62.401,62.5239,30673.0
2022-08-29 13:30:00,66.15,66.25,66.12,66.19,62093.0,62.5144,62.6089,62.4861,62.5522,62093.0
2022-08-29 13:40:00,66.18,66.27,66.16,66.2,37793.0,62.5428,62.6278,62.5239,62.5617,37793.0
2022-08-29 13:50:00,66.19,66.25,66.18,66.22,31044.0,62.5522,62.6089,62.5428,62.5806,31044.0
2022-08-29 14:00:00,66.22,66.22,66.11,66.12,28735.0,62.5806,62.5806,62.4766,62.4861,28735.0
2022-08-29 14:10:00,66.12,66.14,65.99,66.01,28872.0,62.4861,62.505,62.3632,62.3821,28872.0
2022-08-29 14:20:00,66.03,66.06,65.96,66.02,20239.0,62.401,62.4294,62.3349,62.3916,20239.0
2022-08-29 14:30:00,66.05,66.12,66.03,66.06,29071.0,62.4199,62.4861,62.401,62.4294,29071.0
2022-08-29 14:40:00,66.06,66.11,66.04,66.05,62690.0,62.4294,62.4766,62.4105,62.4199,62690.0
2022-08-29 14:50:00,66.04,66.05,65.92,66.05,34621.0,62.4105,62.4199,62.2971,62.4199,34621.0
2022-08-29 15:00:00,66.05,66.13,66.0,66.04,40708.0,62.4199,62.4955,62.3727,62.4105,40708.0
2022-08-29 15:10:00,66.05,66.08,65.95,65.97,52765.0,62.4199,62.4483,62.3254,62.3443,52765.0
2022-08-29 15:20:00,65.97,65.97,65.85,65.91,60249.0,62.3443,62.3443,62.2309,62.2876,60249.0
2022-08-29 15:30:00,65.91,65.97,65.89,65.97,73356.0,62.2876,62.3443,62.2687,62.3443,73356.0
2022-08-29 15:40:00,65.97,65.97,65.89,65.91,107114.0,62.3443,62.3443,62.2687,62.2876,107114.0
2022-08-29 15:50:00,65.91,65.92,65.78,65.83,295042.0,62.2876,62.2971,62.1648,62.212,295042.0
2022-08-30 09:30:00,65.58,65.63,65.07,65.1,184762.0,61.9757,62.023,61.4938,61.5221,184762.0
2022-08-30 09:40:00,65.09,65.23,64.94,65.21,198763.0,61.5127,61.645,61.3709,61.6261,198763.0
2022-08-30 09:50:00,65.19,65.27,65.11,65.12,211954.0,61.6072,61.6828,61.5316,61.541,211954.0
2022-08-30 10:00:00,65.13,65.2,64.97,65.0,158885.0,61.5505,61.6166,61.3993,61.4276,158885.0
2022-08-30 10:10:00,65.0,65.04,64.8,64.83,200262.0,61.4276,61.4654,61.2386,61.267,200262.0
2022-08-30 10:20:00,64.83,64.99,64.81,64.9,120047.0,61.267,61.4182,61.2481,61.3331,120047.0
2022-08-30 10:30:00,64.89,64.93,64.66,64.67,200252.0,61.3237,61.3615,61.1063,61.1158,200252.0
2022-08-30 10:40:00,64.68,64.68,64.39,64.43,146351.0,61.1252,61.1252,60.8511,60.889,146351.0
2022-08-30 10:50:00,64.43,64.56,64.34,64.53,349755.0,60.889,61.0118,60.8039,60.9835,349755.0
2022-08-30 11:00:00,64.53,64.62,64.49,64.51,130507.0,60.9835,61.0685,60.9457,60.9646,130507.0
2022-08-30 11:10:00,64.51,64.54,64.41,64.52,388080.0,60.9646,60.9929,60.87,60.974,388080.0
2022-08-30 11:20:00,64.52,64.56,64.33,64.33,133386.0,60.974,61.0118,60.7944,60.7944,133386.0
2022-08-30 11:30:00,64.34,64.42,64.16,64.27,287719.0,60.8039,60.8795,60.6338,60.7377,287719.0
2022-08-30 11:40:00,64.28,64.36,64.17,64.17,70954.0,60.7472,60.8228,60.6432,60.6432,70954.0
2022-08-30 11:50:00,64.17,64.22,64.12,64.12,48479.0,60.6432,60.6905,60.596,60.596,48479.0
2022-08-30 12:00:00,64.11,64.19,63.98,64.01,175767.0,60.5865,60.6621,60.4637,60.492,175767.0
2022-08-30 12:10:00,64.01,64.06,63.94,64.01,78610.0,60.492,60.5393,60.4259,60.492,78610.0
2022-08-30 12:20:00,64.0,64.02,63.96,64.0,52634.0,60.4826,60.5015,60.4448,60.4826,52634.0
2022-08-30 12:30:00,64.0,64.15,63.99,64.04,231639.0,60.4826,60.6243,60.4731,60.5204,231639.0
2022-08-30 12:40:00,64.03,64.05,63.96,63.99,33174.0,60.5109,60.5298,60.4448,60.4731,33174.0
2022-08-30 12:50:00,63.99,64.01,63.87,63.88,54082.0,60.4731,60.492,60.3597,60.3692,54082.0
2022-08-30 13:00:00,63.89,63.9,63.73,63.75,82207.0,60.3786,60.3881,60.2274,60.2463,82207.0
2022-08-30 13:10:00,63.75,63.8,63.67,63.68,95264.0,60.2463,60.2936,60.1707,60.1802,95264.0
2022-08-30 13:20:00,63.69,63.75,63.59,63.73,80200.0,60.1896,60.2463,60.0951,60.2274,80200.0
2022-08-30 13:30:00,63.72,63.76,63.63,63.66,86284.0,60.218,60.2558,60.1329,60.1613,86284.0
2022-08-30 13:40:00,63.66,63.71,63.53,63.7,174037.0,60.1613,60.2085,60.0384,60.1991,174037.0
2022-08-30 13:50:00,63.7,63.83,63.67,63.8,207199.0,60.1991,60.3219,60.1707,60.2936,207199.0
2022-08-30 14:00:00,63.79,63.85,63.72,63.73,119343.0,60.2841,60.3408,60.218,60.2274,119343.0
2022-08-30 14:10:00,63.72,63.76,63.65,63.66,84345.0,60.218,60.2558,60.1518,60.1613,84345.0
2022-08-30 14:20:00,63.66,63.66,63.6,63.61,101336.0,60.1613,60.1613,60.1046,60.114,101336.0
2022-08-30 14:30:00,63.61,63.68,63.56,63.6,122333.0,60.114,60.1802,60.0668,60.1046,122333.0
2022-08-30 14:40:00,63.6,63.62,63.47,63.5,92185.0,60.1046,60.1235,59.9817,60.0101,92185.0
2022-08-30 14:50:00,63.49,63.51,63.42,63.49,134754.0,60.0006,60.0195,59.9345,60.0006,134754.0
2022-08-30 15:00:00,63.48,63.59,63.46,63.55,238021.0,59.9912,60.0951,59.9723,60.0573,238021.0
2022-08-30 15:10:00,63.55,63.69,63.52,63.64,228182.0,60.0573,60.1896,60.029,60.1424,228182.0
2022-08-30 15:20:00,63.64,63.68,63.57,63.63,136733.0,60.1424,60.1802,60.0762,60.1329,136733.0
2022-08-30 15:30:00,63.63,63.65,63.55,63.61,194757.0,60.1329,60.1518,60.0573,60.114,194757.0
2022-08-30 15:40:00,63.6,63.65,63.33,63.36,428641.0,60.1046,60.1518,59.8494,59.8778,428641.0
2022-08-30 15:50:00,63.33,63.4,63.27,63.38,1026734.0,59.8494,59.9156,59.7927,59.8967,1026734.0
2022-08-31 09:30:00,62.71,63.31,62.71,63.09,312121.0,59.2635,59.8305,59.2635,59.6226,312121.0
2022-08-31 09:40:00,63.09,63.17,63.0,63.01,225360.0,59.6226,59.6982,59.5375,59.547,225360.0
2022-08-31 09:50:00,63.01,63.17,62.97,63.02,216417.0,59.547,59.6982,59.5092,59.5564,216417.0
2022-08-31 10:00:00,63.01,63.05,62.94,62.98,166052.0,59.547,59.5848,59.4808,59.5186,166052.0
2022-08-31 10:10:00,62.97,62.99,62.59,62.81,138727.0,59.5092,59.5281,59.1501,59.358,138727.0
2022-08-31 10:20:00,62.82,62.85,62.52,62.53,167847.0,59.3674,59.3958,59.0839,59.0934,167847.0
2022-08-31 10:30:00,62.52,62.9,62.49,62.72,108666.0,59.0839,59.443,59.0556,59.2729,108666.0
2022-08-31 10:40:00,62.72,62.92,62.71,62.87,125021.0,59.2729,59.4619,59.2635,59.4147,125021.0
2022-08-31 10:50:00,62.86,62.88,62.66,62.68,151368.0,59.4052,59.4241,59.2162,59.2351,151368.0
2022-08-31 11:00:00,62.68,62.7,62.5,62.55,130000.0,59.2351,59.254,59.065,59.1123,130000.0
2022-08-31 11:10:00,62.55,62.62,62.51,62.57,134309.0,59.1123,59.1784,59.0745,59.1312,134309.0
2022-08-31 11:20:00,62.57,62.65,62.34,62.44,224249.0,59.1312,59.2068,58.9138,59.0083,224249.0
2022-08-31 11:30:00,62.43,62.53,62.28,62.41,337266.0,58.9989,59.0934,58.8571,58.98,337266.0
2022-08-31 11:40:00,62.41,62.56,62.4,62.53,81559.0,58.98,59.1217,58.9705,59.0934,81559.0
2022-08-31 11:50:00,62.53,62.79,62.5,62.73,92458.0,59.0934,59.3391,59.065,59.2824,92458.0
2022-08-31 12:00:00,62.74,62.75,62.6,62.64,81017.0,59.2918,59.3013,59.1595,59.1973,81017.0
2022-08-31 12:10:00,62.64,62.71,62.53,62.56,71080.0,59.1973,59.2635,59.0934,59.1217,71080.0
2022-08-31 12:20:00,62.56,62.57,62.47,62.5,83086.0,59.1217,59.1312,59.0367,59.065,83086.0
2022-08-31 12:30:00,62.51,62.51,62.41,62.45,66810.0,59.0745,59.0745,58.98,59.0178,66810.0
2022-08-31 12:40:00,62.45,62.46,62.38,62.46,69552.0,59.0178,59.0272,58.9516,59.0272,69552.0
2022-08-31 12:50:00,62.45,62.5,62.4,62.46,62228.0,59.0178,59.065,58.9705,59.0272,62228.0
2022-08-31 13:00:00,62.47,62.53,62.43,62.5,53814.0,59.0367,59.0934,58.9989,59.065,53814.0
2022-08-31 13:10:00,62.5,62.56,62.44,62.46,59675.0,59.065,59.1217,59.0083,59.0272,59675.0
2022-08-31 13:20:00,62.46,62.52,62.45,62.49,83339.0,59.0272,59.0839,59.0178,59.0556,83339.0
2022-08-31 13:30:00,62.5,62.59,62.48,62.55,99550.0,59.065,59.1501,59.0461,59.1123,99550.0
2022-08-31 13:40:00,62.54,62.6,62.49,62.52,65052.0,59.1028,59.1595,59.0556,59.0839,65052.0
2022-08-31 13:50:00,62.52,62.55,62.48,62.48,33130.0,59.0839,59.1123,59.0461,59.0461,33130.0
2022-08-31 14:00:00,62.49,62.56,62.46,62.51,56044.0,59.0556,59.1217,59.0272,59.0745,56044.0
2022-08-31 14:10:00,62.51,62.55,62.47,62.5,51454.0,59.0745,59.1123,59.0367,59.065,51454.0
2022-08-31 14:20:00,62.5,62.56,62.46,62.52,34056.0,59.065,59.1217,59.0272,59.0839,34056.0
2022-08-31 14:30:00,62.52,62.52,62.36,62.37,99532.0,59.0839,59.0839,58.9327,58.9422,99532.0
2022-08-31 14:40:00,62.37,62.4,62.27,62.33,69183.0,58.9422,58.9705,58.8477,58.9044,69183.0
2022-08-31 14:50:00,62.33,62.36,62.29,62.33,71159.0,58.9044,58.9327,58.8666,58.9044,71159.0
2022-08-31 15:00:00,62.33,62.5,62.3,62.45,83917.0,58.9044,59.065,58.876,59.0178,83917.0
2022-08-31 15:10:00,62.44,62.56,62.43,62.49,64821.0,59.0083,59.1217,58.9989,59.0556,64821.0
2022-08-31 15:20:00,62.49,62.5,62.42,62.46,93106.0,59.0556,59.065,58.9894,59.0272,93106.0
2022-08-31 15:30:00,62.45,62.49,62.4,62.43,124868.0,59.0178,59.0556,58.9705,58.9989,124868.0
2022-08-31 15:40:00,62.44,62.5,62.36,62.38,319865.0,59.0083,59.065,58.9327,58.9516,319865.0
2022-08-31 15:50:00,62.38,62.44,62.24,62.39,852022.0,58.9516,59.0083,58.8193,58.9611,852022.0
2022-09-01 09:30:00,61.38,61.63,61.27,61.28,424530.0,58.0066,58.2428,57.9026,57.9121,424530.0
2022-09-01 09:40:00,61.28,61.33,61.15,61.32,181480.0,57.9121,57.9593,57.7892,57.9499,181480.0
2022-09-01 09:50:00,61.3,61.75,61.3,61.59,155277.0,57.931,58.3562,57.931,58.205,155277.0
2022-09-01 10:00:00,61.56,61.62,61.25,61.41,236219.0,58.1767,58.2334,57.8837,58.0349,236219.0
2022-09-01 10:10:00,61.4,61.43,61.18,61.26,154272.0,58.0255,58.0538,57.8176,57.8932,154272.0
2022-09-01 10:20:00,61.26,61.44,61.17,61.37,310061.0,57.8932,58.0633,57.8081,57.9971,310061.0
2022-09-01 10:30:00,61.38,61.43,61.07,61.07,187027.0,58.0066,58.0538,57.7136,57.7136,187027.0
2022-09-01 10:40:00,61.07,61.11,60.91,60.94,123864.0,57.7136,57.7514,57.5624,57.5908,123864.0
2022-09-01 10:50:00,60.94,61.07,60.91,61.03,257676.0,57.5908,57.7136,57.5624,57.6758,257676.0
2022-09-01 11:00:00,61.02,61.31,60.98,61.22,262407.0,57.6664,57.9404,57.6286,57.8554,262407.0
2022-09-01 11:10:00,61.22,61.25,61.08,61.16,314583.0,57.8554,57.8837,57.7231,57.7987,314583.0
2022-09-01 11:20:00,61.15,61.16,60.93,60.99,294594.0,57.7892,57.7987,57.5813,57.638,294594.0
2022-09-01 11:30:00,60.98,61.26,60.97,61.24,295564.0,57.6286,57.8932,57.6191,57.8743,295564.0
2022-09-01 11:40:00,61.25,61.26,61.13,61.19,84449.0,57.8837,57.8932,57.7703,57.827,84449.0
2022-09-01 11:50:00,61.19,61.26,61.17,61.2,94169.0,57.827,57.8932,57.8081,57.8365,94169.0
2022-09-01 12:00:00,61.2,61.22,61.15,61.2,101516.0,57.8365,57.8554,57.7892,57.8365,101516.0
2022-09-01 12:10:00,61.2,61.27,61.16,61.24,220505.0,57.8365,57.9026,57.7987,57.8743,220505.0
2022-09-01 12:20:00,61.24,61.44,61.2,61.44,186874.0,57.8743,58.0633,57.8365,58.0633,186874.0
2022-09-01 12:30:00,61.43,61.43,61.18,61.2,163883.0,58.0538,58.0538,57.8176,57.8365,163883.0
2022-09-01 12:40:00,61.2,61.26,61.19,61.26,55524.0,57.8365,57.8932,57.827,57.8932,55524.0
2022-09-01 12:50:00,61.25,61.26,61.17,61.22,46819.0,57.8837,57.8932,57.8081,57.8554,46819.0
2022-09-01 13:00:00,61.22,61.27,61.16,61.26,111200.0,57.8554,57.9026,57.7987,57.8932,111200.0
2022-09-01 13:10:00,61.26,61.43,61.23,61.42,331389.0,57.8932,58.0538,57.8648,58.0444,331389.0
2022-09-01 13:20:00,61.42,61.59,61.42,61.57,112241.0,58.0444,58.205,58.0444,58.1861,112241.0
2022-09-01 13:30:00,61.57,61.59,61.46,61.59,70043.0,58.1861,58.205,58.0822,58.205,70043.0
2022-09-01 13:40:00,61.6,61.61,61.52,61.56,126274.0,58.2145,58.2239,58.1389,58.1767,126274.0
2022-09-01 13:50:00,61.57,61.59,61.5,61.54,56156.0,58.1861,58.205,58.12,58.1578,56156.0
2022-09-01 14:00:00,61.54,61.57,61.46,61.5,81922.0,58.1578,58.1861,58.0822,58.12,81922.0
2022-09-01 14:10:00,61.52,61.57,61.47,61.57,34833.0,58.1389,58.1861,58.0916,58.1861,34833.0
2022-09-01 14:20:00,61.57,61.64,61.55,61.62,74533.0,58.1861,58.2523,58.1672,58.2334,74533.0
2022-09-01 14:30:00,61.62,61.73,61.58,61.61,96603.0,58.2334,58.3373,58.1956,58.2239,96603.0
2022-09-01 14:40:00,61.6,61.68,61.54,61.56,75280.0,58.2145,58.2901,58.1578,58.1767,75280.0
2022-09-01 14:50:00,61.57,61.66,61.56,61.63,58954.0,58.1861,58.2712,58.1767,58.2428,58954.0
2022-09-01 15:00:00,61.63,61.74,61.6,61.7,87076.0,58.2428,58.3468,58.2145,58.309,87076.0
2022-09-01 15:10:00,61.7,61.73,61.67,61.69,112463.0,58.309,58.3373,58.2806,58.2995,112463.0
2022-09-01 15:20:00,61.68,61.69,61.58,61.6,128155.0,58.2901,58.2995,58.1956,58.2145,128155.0
2022-09-01 15:30:00,61.59,61.64,61.54,61.58,183614.0,58.205,58.2523,58.1578,58.1956,183614.0
2022-09-01 15:40:00,61.57,61.62,61.54,61.61,224766.0,58.1861,58.2334,58.1578,58.2239,224766.0
2022-09-01 15:50:00,61.62,61.83,61.61,61.79,600185.0,58.2334,58.4318,58.2239,58.394,600185.0
2022-09-02 09:30:00,61.32,61.32,61.06,61.19,401216.0,57.9499,57.9499,57.7042,57.827,401216.0
2022-09-02 09:40:00,61.2,61.37,61.09,61.32,249548.0,57.8365,57.9971,57.7325,57.9499,249548.0
2022-09-02 09:50:00,61.33,61.39,61.23,61.33,222266.0,57.9593,58.016,57.8648,57.9593,222266.0
2022-09-02 10:00:00,61.34,61.49,61.3,61.48,123788.0,57.9688,58.1105,57.931,58.1011,123788.0
2022-09-02 10:10:00,61.49,61.69,61.49,61.68,165757.0,58.1105,58.2995,58.1105,58.2901,165757.0
2022-09-02 10:20:00,61.69,61.7,61.56,61.6,241515.0,58.2995,58.309,58.1767,58.2145,241515.0
2022-09-02 10:30:00,61.6,61.68,61.55,61.61,177276.0,58.2145,58.2901,58.1672,58.2239,177276.0
2022-09-02 10:40:00,61.62,61.69,61.58,61.58,179572.0,58.2334,58.2995,58.1956,58.1956,179572.0
2022-09-02 10:50:00,61.59,61.75,61.56,61.73,228493.0,58.205,58.3562,58.1767,58.3373,228493.0
2022-09-02 11:00:00,61.73,61.81,61.67,61.7,214160.0,58.3373,58.4129,58.2806,58.309,214160.0
2022-09-02 11:10:00,61.7,61.72,61.58,61.63,168419.0,58.309,58.3279,58.1956,58.2428,168419.0
2022-09-02 11:20:00,61.64,61.71,61.54,61.63,223821.0,58.2523,58.3184,58.1578,58.2428,223821.0
2022-09-02 11:30:00,61.63,61.73,61.56,61.67,144953.0,58.2428,58.3373,58.1767,58.2806,144953.0
2022-09-02 11:40:00,61.67,61.8,61.61,61.79,42665.0,58.2806,58.4035,58.2239,58.394,42665.0
2022-09-02 11:50:00,61.8,61.82,61.69,61.77,45493.0,58.4035,58.4224,58.2995,58.3751,45493.0
2022-09-02 12:00:00,61.78,61.79,61.63,61.7,52914.0,58.3846,58.394,58.2428,58.309,52914.0
2022-09-02 12:10:00,61.7,61.72,61.64,61.66,52946.0,58.309,58.3279,58.2523,58.2712,52946.0
2022-09-02 12:20:00,61.66,61.68,61.36,61.39,120556.0,58.2712,58.2901,57.9877,58.016,120556.0
2022-09-02 12:30:00,61.4,61.4,61.1,61.17,86582.0,58.0255,58.0255,57.742,57.8081,86582.0
2022-09-02 12:40:00,61.16,61.2,61.06,61.11,72804.0,57.7987,57.8365,57.7042,57.7514,72804.0
2022-09-02 12:50:00,61.1,61.17,60.98,61.17,153079.0,57.742,57.8081,57.6286,57.8081,153079.0
2022-09-02 13:00:00,61.17,61.17,60.88,60.91,85893.0,57.8081,57.8081,57.5341,57.5624,85893.0
2022-09-02 13:10:00,60.92,61.01,60.87,60.99,91316.0,57.5719,57.6569,57.5246,57.638,91316.0
2022-09-02 13:20:00,60.97,60.97,60.74,60.76,91154.0,57.6191,57.6191,57.4018,57.4207,91154.0
2022-09-02 13:30:00,60.73,60.86,60.7,60.83,62870.0,57.3923,57.5152,57.3639,57.4868,62870.0
2022-09-02 13:40:00,60.83,60.97,60.8,60.8,72183.0,57.4868,57.6191,57.4585,57.4585,72183.0
2022-09-02 13:50:00,60.81,60.81,60.72,60.76,49296.0,57.4679,57.4679,57.3829,57.4207,49296.0
2022-09-02 14:00:00,60.76,60.81,60.66,60.73,110953.0,57.4207,57.4679,57.3261,57.3923,110953.0
2022-09-02 14:10:00,60.73,60.74,60.6,60.64,96291.0,57.3923,57.4018,57.2694,57.3072,96291.0
2022-09-02 14:20:00,60.65,60.75,60.62,60.72,120024.0,57.3167,57.4112,57.2883,57.3829,120024.0
2022-09-02 14:30:00,60.72,60.78,60.64,60.76,71536.0,57.3829,57.4396,57.3072,57.4207,71536.0
2022-09-02 14:40:00,60.76,60.78,60.6,60.67,192908.0,57.4207,57.4396,57.2694,57.3356,192908.0
2022-09-02 14:50:00,60.66,60.69,60.55,60.56,121252.0,57.3261,57.3545,57.2222,57.2316,121252.0
2022-09-02 15:00:00,60.55,60.7,60.54,60.7,122576.0,57.2222,57.3639,57.2127,57.3639,122576.0
2022-09-02 15:10:00,60.7,60.72,60.63,60.69,137215.0,57.3639,57.3829,57.2978,57.3545,137215.0
2022-09-02 15:20:00,60.68,60.71,60.56,60.67,144955.0,57.345,57.3734,57.2316,57.3356,144955.0
2022-09-02 15:30:00,60.66,60.66,60.49,60.53,154956.0,57.3261,57.3261,57.1655,57.2033,154956.0
2022-09-02 15:40:00,60.53,60.61,60.42,60.61,187931.0,57.2033,57.2789,57.0993,57.2789,187931.0
2022-09-02 15:50:00,60.61,60.73,60.53,60.73,767037.0,57.2789,57.3923,57.2033,57.3923,767037.0
2022-09-06 09:30:00,60.79,60.87,60.65,60.7,376112.0,57.449,57.5246,57.3167,57.3639,376112.0
2022-09-06 09:40:00,60.71,60.81,60.61,60.7,241533.0,57.3734,57.4679,57.2789,57.3639,241533.0
2022-09-06 09:50:00,60.7,60.8,60.65,60.76,227114.0,57.3639,57.4585,57.3167,57.4207,227114.0
2022-09-06 10:00:00,60.75,60.76,60.36,60.38,225242.0,57.4112,57.4207,57.0426,57.0615,225242.0
2022-09-06 10:10:00,60.38,60.42,60.24,60.39,160598.0,57.0615,57.0993,56.9292,57.071,160598.0
2022-09-06 10:20:00,60.4,60.48,60.34,60.38,133241.0,57.0804,57.156,57.0237,57.0615,133241.0
2022-09-06 10:30:00,60.38,60.63,60.35,60.63,207809.0,57.0615,57.2978,57.0332,57.2978,207809.0
2022-09-06 10:40:00,60.63,60.86,60.61,60.79,510466.0,57.2978,57.5152,57.2789,57.449,510466.0
2022-09-06 10:50:00,60.79,61.07,60.78,61.01,255381.0,57.449,57.7136,57.4396,57.6569,255381.0
2022-09-06 11:00:00,61.01,61.26,60.94,61.18,123837.0,57.6569,57.8932,57.5908,57.8176,123837.0
2022-09-06 11:10:00,61.18,61.19,60.92,60.96,132089.0,57.8176,57.827,57.5719,57.6097,132089.0
2022-09-06 11:20:00,60.95,60.95,60.76,60.78,201665.0,57.6002,57.6002,57.4207,57.4396,201665.0
2022-09-06 11:30:00,60.78,60.89,60.66,60.75,184030.0,57.4396,57.5435,57.3261,57.4112,184030.0
2022-09-06 11:40:00,60.75,60.95,60.67,60.72,104782.0,57.4112,57.6002,57.3356,57.3829,104782.0
2022-09-06 11:50:00,60.72,60.81,60.72,60.76,54315.0,57.3829,57.4679,57.3829,57.4207,54315.0
2022-09-06 12:00:00,60.76,60.89,60.74,60.77,77858.0,57.4207,57.5435,57.4018,57.4301,77858.0
2022-09-06 12:10:00,60.8,60.83,60.7,60.74,48128.0,57.4585,57.4868,57.3639,57.4018,48128.0
2022-09-06 12:20:00,60.75,60.77,60.59,60.62,53119.0,57.4112,57.4301,57.26,57.2883,53119.0
2022-09-06 12:30:00,60.62,60.71,60.57,60.62,47440.0,57.2883,57.3734,57.2411,57.2883,47440.0
2022-09-06 12:40:00,60.64,60.69,60.54,60.61,51255.0,57.3072,57.3545,57.2127,57.2789,51255.0
2022-09-06 12:50:00,60.63,60.7,60.55,60.6,63349.0,57.2978,57.3639,57.2222,57.2694,63349.0
2022-09-06 13:00:00,60.58,60.61,60.42,60.42,51563.0,57.2505,57.2789,57.0993,57.0993,51563.0
2022-09-06 13:10:00,60.43,60.45,60.36,60.42,65353.0,57.1088,57.1277,57.0426,57.0993,65353.0
2022-09-06 13:20:00,60.41,60.43,60.31,60.32,101517.0,57.0899,57.1088,56.9954,57.0048,101517.0
2022-09-06 13:30:00,60.31,60.45,60.3,60.43,80080.0,56.9954,57.1277,56.9859,57.1088,80080.0
2022-09-06 13:40:00,60.43,60.46,60.33,60.38,66456.0,57.1088,57.1371,57.0143,57.0615,66456.0
2022-09-06 13:50:00,60.38,60.55,60.35,60.54,55222.0,57.0615,57.2222,57.0332,57.2127,55222.0
2022-09-06 14:00:00,60.53,60.55,60.45,60.5,130636.0,57.2033,57.2222,57.1277,57.1749,130636.0
2022-09-06 14:10:00,60.51,60.64,60.49,60.6,114514.0,57.1844,57.3072,57.1655,57.2694,114514.0
2022-09-06 14:20:00,60.6,60.66,60.53,60.57,101261.0,57.2694,57.3261,57.2033,57.2411,101261.0
2022-09-06 14:30:00,60.57,60.68,60.51,60.65,110605.0,57.2411,57.345,57.1844,57.3167,110605.0
2022-09-06 14:40:00,60.63,60.67,60.6,60.66,58361.0,57.2978,57.3356,57.2694,57.3261,58361.0
2022-09-06 14:50:00,60.67,60.68,60.58,60.61,70728.0,57.3356,57.345,57.2505,57.2789,70728.0
2022-09-06 15:00:00,60.61,60.69,60.54,60.67,61710.0,57.2789,57.3545,57.2127,57.3356,61710.0
2022-09-06 15:10:00,60.67,60.72,60.62,60.64,121430.0,57.3356,57.3829,57.2883,57.3072,121430.0
2022-09-06 15:20:00,60.64,60.68,60.5,60.52,108408.0,57.3072,57.345,57.1749,57.1938,108408.0
2022-09-06 15:30:00,60.51,60.51,60.38,60.46,121092.0,57.1844,57.1844,57.0615,57.1371,121092.0
2022-09-06 15:40:00,60.46,60.61,60.45,60.5,238713.0,57.1371,57.2789,57.1277,57.1749,238713.0
2022-09-06 15:50:00,60.5,60.5,60.32,60.42,821615.0,57.1749,57.1749,57.0048,57.0993,821615.0
2022-09-07 09:30:00,59.06,59.09,58.51,58.54,902313.0,55.8141,55.8424,55.2943,55.3227,902313.0
2022-09-07 09:40:00,58.54,58.8,58.47,58.48,655303.0,55.3227,55.5684,55.2565,55.266,655303.0
2022-09-07 09:50:00,58.48,58.55,58.42,58.44,350168.0,55.266,55.3321,55.2093,55.2282,350168.0
2022-09-07 10:00:00,58.43,59.05,58.37,59.03,732158.0,55.2187,55.8046,55.162,55.7857,732158.0
2022-09-07 10:10:00,59.03,59.3,59.0,59.3,274755.0,55.7857,56.0409,55.7574,56.0409,274755.0
2022-09-07 10:20:00,59.3,59.59,59.3,59.48,464736.0,56.0409,56.315,56.0409,56.211,464736.0
2022-09-07 10:30:00,59.49,59.68,59.44,59.68,215071.0,56.2205,56.4,56.1732,56.4,215071.0
2022-09-07 10:40:00,59.68,59.7,59.61,59.69,178485.0,56.4,56.4189,56.3339,56.4095,178485.0
2022-09-07 10:50:00,59.68,59.88,59.68,59.8,390275.0,56.4,56.589,56.4,56.5134,390275.0
2022-09-07 11:00:00,59.81,59.85,59.7,59.79,406153.0,56.5229,56.5607,56.4189,56.504,406153.0
2022-09-07 11:10:00,59.79,60.04,59.77,60.02,172321.0,56.504,56.7402,56.4851,56.7213,172321.0
2022-09-07 11:20:00,60.02,60.04,59.81,59.81,179087.0,56.7213,56.7402,56.5229,56.5229,179087.0
2022-09-07 11:30:00,59.82,59.86,59.66,59.7,165421.0,56.5323,56.5701,56.3811,56.4189,165421.0
2022-09-07 11:40:00,59.69,59.69,59.44,59.49,80895.0,56.4095,56.4095,56.1732,56.2205,80895.0
2022-09-07 11:50:00,59.48,59.52,59.43,59.45,89377.0,56.211,56.2488,56.1637,56.1826,89377.0
2022-09-07 12:00:00,59.46,59.54,59.39,59.54,100754.0,56.1921,56.2677,56.1259,56.2677,100754.0
2022-09-07 12:10:00,59.53,59.67,59.53,59.59,117602.0,56.2583,56.3906,56.2583,56.315,117602.0
2022-09-07 12:20:00,59.59,59.64,59.51,59.54,85123.0,56.315,56.3622,56.2394,56.2677,85123.0
2022-09-07 12:30:00,59.54,59.6,59.47,59.6,83584.0,56.2677,56.3244,56.2016,56.3244,83584.0
2022-09-07 12:40:00,59.61,59.75,59.56,59.57,77388.0,56.3339,56.4662,56.2866,56.2961,77388.0
2022-09-07 12:50:00,59.56,59.65,59.56,59.64,80271.0,56.2866,56.3717,56.2866,56.3622,80271.0
2022-09-07 13:00:00,59.64,59.66,59.57,59.59,80560.0,56.3622,56.3811,56.2961,56.315,80560.0
2022-09-07 13:10:00,59.59,59.65,59.55,59.59,77967.0,56.315,56.3717,56.2772,56.315,77967.0
2022-09-07 13:20:00,59.58,59.7,59.57,59.7,116821.0,56.3055,56.4189,56.2961,56.4189,116821.0
2022-09-07 13:30:00,59.7,59.77,59.69,59.71,106969.0,56.4189,56.4851,56.4095,56.4284,106969.0
2022-09-07 13:40:00,59.71,59.84,59.71,59.84,95696.0,56.4284,56.5512,56.4284,56.5512,95696.0
2022-09-07 13:50:00,59.84,59.89,59.8,59.86,79750.0,56.5512,56.5985,56.5134,56.5701,79750.0
2022-09-07 14:00:00,59.86,59.94,59.81,59.82,112796.0,56.5701,56.6457,56.5229,56.5323,112796.0
2022-09-07 14:10:00,59.82,59.85,59.73,59.76,93532.0,56.5323,56.5607,56.4473,56.4756,93532.0
2022-09-07 14:20:00,59.77,59.83,59.75,59.78,60234.0,56.4851,56.5418,56.4662,56.4945,60234.0
2022-09-07 14:30:00,59.77,59.88,59.77,59.82,133221.0,56.4851,56.589,56.4851,56.5323,133221.0
2022-09-07 14:40:00,59.83,59.9,59.81,59.84,130768.0,56.5418,56.6079,56.5229,56.5512,130768.0
2022-09-07 14:50:00,59.83,59.85,59.75,59.77,113405.0,56.5418,56.5607,56.4662,56.4851,113405.0
2022-09-07 15:00:00,59.78,59.93,59.77,59.93,99379.0,56.4945,56.6363,56.4851,56.6363,99379.0
2022-09-07 15:10:00,59.93,59.93,59.76,59.79,165982.0,56.6363,56.6363,56.4756,56.504,165982.0
2022-09-07 15:20:00,59.79,59.92,59.77,59.91,203091.0,56.504,56.6268,56.4851,56.6174,203091.0
2022-09-07 15:30:00,59.9,59.96,59.79,59.8,198345.0,56.6079,56.6646,56.504,56.5134,198345.0
2022-09-07 15:40:00,59.8,59.88,59.76,59.88,289065.0,56.5134,56.589,56.4756,56.589,289065.0
2022-09-07 15:50:00,59.87,59.88,59.74,59.82,618483.0,56.5796,56.589,56.4567,56.5323,618483.0
2022-09-08 09:30:00,59.53,59.57,59.27,59.34,378873.0,56.2583,56.2961,56.0125,56.0787,378873.0
2022-09-08 09:40:00,59.35,59.71,59.28,59.71,469124.0,56.0881,56.4284,56.022,56.4284,469124.0
2022-09-08 09:50:00,59.72,59.85,59.64,59.79,262966.0,56.4378,56.5607,56.3622,56.504,262966.0
2022-09-08 10:00:00,59.78,59.81,59.61,59.7,151138.0,56.4945,56.5229,56.3339,56.4189,151138.0
2022-09-08 10:10:00,59.7,59.87,59.66,59.87,146169.0,56.4189,56.5796,56.3811,56.5796,146169.0
2022-09-08 10:20:00,59.86,60.14,59.84,60.14,305228.0,56.5701,56.8347,56.5512,56.8347,305228.0
2022-09-08 10:30:00,60.15,60.3,60.08,60.3,206754.0,56.8442,56.9859,56.778,56.9859,206754.0
2022-09-08 10:40:00,60.31,60.42,60.28,60.37,87032.0,56.9954,57.0993,56.967,57.0521,87032.0
2022-09-08 10:50:00,60.37,60.52,60.33,60.52,94605.0,57.0521,57.1938,57.0143,57.1938,94605.0
2022-09-08 11:00:00,60.51,60.62,60.49,60.55,135360.0,57.1844,57.2883,57.1655,57.2222,135360.0
2022-09-08 11:10:00,60.57,60.64,60.51,60.61,70229.0,57.2411,57.3072,57.1844,57.2789,70229.0
2022-09-08 11:20:00,60.63,60.64,60.46,60.47,57883.0,57.2978,57.3072,57.1371,57.1466,57883.0
2022-09-08 11:30:00,60.48,60.62,60.45,60.46,84704.0,57.156,57.2883,57.1277,57.1371,84704.0
2022-09-08 11:40:00,60.46,60.5,60.37,60.38,78087.0,57.1371,57.1749,57.0521,57.0615,78087.0
2022-09-08 11:50:00,60.38,60.41,60.27,60.28,85724.0,57.0615,57.0899,56.9576,56.967,85724.0
2022-09-08 12:00:00,60.28,60.3,59.89,59.93,134945.0,56.967,56.9859,56.5985,56.6363,134945.0
2022-09-08 12:10:00,59.94,59.94,59.81,59.87,98431.0,56.6457,56.6457,56.5229,56.5796,98431.0
2022-09-08 12:20:00,59.86,59.91,59.76,59.86,56026.0,56.5701,56.6174,56.4756,56.5701,56026.0
2022-09-08 12:30:00,59.85,60.06,59.83,59.97,67078.0,56.5607,56.7591,56.5418,56.6741,67078.0
2022-09-08 12:40:00,59.97,60.06,59.96,60.01,90627.0,56.6741,56.7591,56.6646,56.7119,90627.0
2022-09-08 12:50:00,60.0,60.09,59.99,60.02,70864.0,56.7024,56.7875,56.693,56.7213,70864.0
2022-09-08 13:00:00,60.05,60.09,59.94,60.0,50551.0,56.7497,56.7875,56.6457,56.7024,50551.0
2022-09-08 13:10:00,60.0,60.2,59.98,60.2,146436.0,56.7024,56.8914,56.6835,56.8914,146436.0
2022-09-08 13:20:00,60.2,60.23,60.14,60.19,73629.0,56.8914,56.9198,56.8347,56.882,73629.0
2022-09-08 13:30:00,60.19,60.22,60.1,60.18,112363.0,56.882,56.9103,56.7969,56.8725,112363.0
2022-09-08 13:40:00,60.18,60.25,60.17,60.22,49933.0,56.8725,56.9387,56.8631,56.9103,49933.0
2022-09-08 13:50:00,60.22,60.23,60.08,60.13,78840.0,56.9103,56.9198,56.778,56.8253,78840.0
2022-09-08 14:00:00,60.14,60.22,60.12,60.17,68300.0,56.8347,56.9103,56.8158,56.8631,68300.0
2022-09-08 14:10:00,60.18,60.29,60.15,60.28,56324.0,56.8725,56.9765,56.8442,56.967,56324.0
2022-09-08 14:20:00,60.28,60.33,60.27,60.32,54014.0,56.967,57.0143,56.9576,57.0048,54014.0
2022-09-08 14:30:00,60.33,60.41,60.32,60.4,44647.0,57.0143,57.0899,57.0048,57.0804,44647.0
2022-09-08 14:40:00,60.39,60.39,60.15,60.18,92536.0,57.071,57.071,56.8442,56.8725,92536.0
2022-09-08 14:50:00,60.17,60.22,60.12,60.14,105110.0,56.8631,56.9103,56.8158,56.8347,105110.0
2022-09-08 15:00:00,60.14,60.19,60.06,60.1,44187.0,56.8347,56.882,56.7591,56.7969,44187.0
2022-09-08 15:10:00,60.11,60.18,60.08,60.14,142294.0,56.8064,56.8725,56.778,56.8347,142294.0
2022-09-08 15:20:00,60.14,60.17,60.08,60.12,167563.0,56.8347,56.8631,56.778,56.8158,167563.0
2022-09-08 15:30:00,60.11,60.17,60.1,60.14,82957.0,56.8064,56.8631,56.7969,56.8347,82957.0
2022-09-08 15:40:00,60.14,60.21,60.09,60.17,133215.0,56.8347,56.9009,56.7875,56.8631,133215.0
2022-09-08 15:50:00,60.17,60.35,60.16,60.32,538872.0,56.8631,57.0332,56.8536,57.0048,538872.0
2022-09-09 09:30:00,61.18,61.18,60.85,61.08,338823.0,57.8176,57.8176,57.5057,57.7231,338823.0
2022-09-09 09:40:00,61.08,61.08,60.91,60.92,101410.0,57.7231,57.7231,57.5624,57.5719,101410.0
2022-09-09 09:50:00,60.92,60.99,60.8,60.96,78232.0,57.5719,57.638,57.4585,57.6097,78232.0
2022-09-09 10:00:00,60.97,61.11,60.94,60.96,121968.0,57.6191,57.7514,57.5908,57.6097,121968.0
2022-09-09 10:10:00,60.93,60.94,60.81,60.86,87841.0,57.5813,57.5908,57.4679,57.5152,87841.0
2022-09-09 10:20:00,60.86,60.94,60.79,60.87,76818.0,57.5152,57.5908,57.449,57.5246,76818.0
2022-09-09 10:30:00,60.87,61.03,60.87,60.99,66349.0,57.5246,57.6758,57.5246,57.638,66349.0
2022-09-09 10:40:00,60.98,61.16,60.98,61.07,96880.0,57.6286,57.7987,57.6286,57.7136,96880.0
2022-09-09 10:50:00,61.07,61.11,61.02,61.08,81905.0,57.7136,57.7514,57.6664,57.7231,81905.0
2022-09-09 11:00:00,61.09,61.1,60.88,60.89,86199.0,57.7325,57.742,57.5341,57.5435,86199.0
2022-09-09 11:10:00,60.88,60.94,60.85,60.85,65689.0,57.5341,57.5908,57.5057,57.5057,65689.0
2022-09-09 11:20:00,60.85,60.88,60.77,60.87,93828.0,57.5057,57.5341,57.4301,57.5246,93828.0
2022-09-09 11:30:00,60.88,60.92,60.73,60.92,173219.0,57.5341,57.5719,57.3923,57.5719,173219.0
2022-09-09 11:40:00,60.92,60.94,60.8,60.85,51015.0,57.5719,57.5908,57.4585,57.5057,51015.0
2022-09-09 11:50:00,60.84,60.84,60.73,60.8,40335.0,57.4963,57.4963,57.3923,57.4585,40335.0
2022-09-09 12:00:00,60.81,60.81,60.69,60.77,49431.0,57.4679,57.4679,57.3545,57.4301,49431.0
2022-09-09 12:10:00,60.78,60.9,60.77,60.89,49856.0,57.4396,57.553,57.4301,57.5435,49856.0
2022-09-09 12:20:00,60.91,60.92,60.83,60.87,23063.0,57.5624,57.5719,57.4868,57.5246,23063.0
2022-09-09 12:30:00,60.88,61.01,60.84,60.98,37630.0,57.5341,57.6569,57.4963,57.6286,37630.0
2022-09-09 12:40:00,60.98,61.1,60.97,61.1,29074.0,57.6286,57.742,57.6191,57.742,29074.0
2022-09-09 12:50:00,61.1,61.14,60.97,61.08,89713.0,57.742,57.7798,57.6191,57.7231,89713.0
2022-09-09 13:00:00,61.08,61.08,60.95,61.05,28433.0,57.7231,57.7231,57.6002,57.6947,28433.0
2022-09-09 13:10:00,61.05,61.1,60.96,60.98,113851.0,57.6947,57.742,57.6097,57.6286,113851.0
2022-09-09 13:20:00,60.98,61.0,60.95,60.96,39837.0,57.6286,57.6475,57.6002,57.6097,39837.0
2022-09-09 13:30:00,60.96,60.98,60.94,60.98,51243.0,57.6097,57.6286,57.5908,57.6286,51243.0
2022-09-09 13:40:00,60.96,60.97,60.92,60.94,31452.0,57.6097,57.6191,57.5719,57.5908,31452.0
2022-09-09 13:50:00,60.94,60.95,60.89,60.9,25380.0,57.5908,57.6002,57.5435,57.553,25380.0
2022-09-09 14:00:00,60.91,60.95,60.87,60.91,35693.0,57.5624,57.6002,57.5246,57.5624,35693.0
2022-09-09 14:10:00,60.9,60.9,60.83,60.85,43413.0,57.553,57.553,57.4868,57.5057,43413.0
2022-09-09 14:20:00,60.85,60.97,60.85,60.96,37648.0,57.5057,57.6191,57.5057,57.6097,37648.0
2022-09-09 14:30:00,60.96,60.98,60.91,60.92,50925.0,57.6097,57.6286,57.5624,57.5719,50925.0
2022-09-09 14:40:00,60.92,60.97,60.89,60.91,39846.0,57.5719,57.6191,57.5435,57.5624,39846.0
2022-09-09 14:50:00,60.9,60.97,60.87,60.96,99022.0,57.553,57.6191,57.5246,57.6097,99022.0
2022-09-09 15:00:00,60.96,60.98,60.93,60.95,68903.0,57.6097,57.6286,57.5813,57.6002,68903.0
2022-09-09 15:10:00,60.95,60.99,60.92,60.96,90142.0,57.6002,57.638,57.5719,57.6097,90142.0
2022-09-09 15:20:00,60.96,60.97,60.91,60.94,96715.0,57.6097,57.6191,57.5624,57.5908,96715.0
2022-09-09 15:30:00,60.95,60.97,60.89,60.92,101384.0,57.6002,57.6191,57.5435,57.5719,101384.0
2022-09-09 15:40:00,60.92,60.99,60.92,60.94,154602.0,57.5719,57.638,57.5719,57.5908,154602.0
2022-09-09 15:50:00,60.95,60.96,60.83,60.85,444714.0,57.6002,57.6097,57.4868,57.5057,444714.0
2022-09-12 09:30:00,61.65,61.73,61.53,61.67,232393.0,58.2617,58.3373,58.1483,58.2806,232393.0
2022-09-12 09:40:00,61.68,61.75,61.59,61.67,119564.0,58.2901,58.3562,58.205,58.2806,119564.0
2022-09-12 09:50:00,61.68,61.68,61.56,61.61,117703.0,58.2901,58.2901,58.1767,58.2239,117703.0
2022-09-12 10:00:00,61.63,61.97,61.61,61.93,117132.0,58.2428,58.5642,58.2239,58.5263,117132.0
2022-09-12 10:10:00,61.93,61.95,61.76,61.81,105736.0,58.5263,58.5453,58.3657,58.4129,105736.0
2022-09-12 10:20:00,61.81,62.04,61.8,61.97,114420.0,58.4129,58.6303,58.4035,58.5642,114420.0
2022-09-12 10:30:00,61.98,62.01,61.78,61.82,67370.0,58.5736,58.602,58.3846,58.4224,67370.0
2022-09-12 10:40:00,61.83,61.97,61.81,61.97,58159.0,58.4318,58.5642,58.4129,58.5642,58159.0
2022-09-12 10:50:00,61.97,62.05,61.96,62.02,67096.0,58.5642,58.6398,58.5547,58.6114,67096.0
2022-09-12 11:00:00,62.02,62.09,61.96,61.98,96267.0,58.6114,58.6776,58.5547,58.5736,96267.0
2022-09-12 11:10:00,61.98,62.05,61.97,62.03,57258.0,58.5736,58.6398,58.5642,58.6209,57258.0
2022-09-12 11:20:00,62.03,62.15,62.03,62.15,69977.0,58.6209,58.7343,58.6209,58.7343,69977.0
2022-09-12 11:30:00,62.16,62.18,62.03,62.06,124915.0,58.7437,58.7626,58.6209,58.6492,124915.0
2022-09-12 11:40:00,62.06,62.07,61.93,61.96,36981.0,58.6492,58.6587,58.5263,58.5547,36981.0
2022-09-12 11:50:00,61.96,61.98,61.75,61.87,68399.0,58.5547,58.5736,58.3562,58.4696,68399.0
2022-09-12 12:00:00,61.86,61.88,61.75,61.77,42834.0,58.4602,58.4791,58.3562,58.3751,42834.0
2022-09-12 12:10:00,61.76,61.87,61.73,61.8,51662.0,58.3657,58.4696,58.3373,58.4035,51662.0
2022-09-12 12:20:00,61.8,61.98,61.8,61.96,46503.0,58.4035,58.5736,58.4035,58.5547,46503.0
2022-09-12 12:30:00,61.96,61.99,61.89,61.95,44244.0,58.5547,58.5831,58.4885,58.5453,44244.0
2022-09-12 12:40:00,61.95,61.96,61.85,61.86,55483.0,58.5453,58.5547,58.4507,58.4602,55483.0
2022-09-12 12:50:00,61.84,61.93,61.82,61.92,29298.0,58.4413,58.5263,58.4224,58.5169,29298.0
2022-09-12 13:00:00,61.92,61.96,61.83,61.94,44277.0,58.5169,58.5547,58.4318,58.5358,44277.0
2022-09-12 13:10:00,61.94,61.97,61.86,61.89,22675.0,58.5358,58.5642,58.4602,58.4885,22675.0
2022-09-12 13:20:00,61.89,61.99,61.87,61.95,30040.0,58.4885,58.5831,58.4696,58.5453,30040.0
2022-09-12 13:30:00,61.96,61.99,61.9,61.98,24837.0,58.5547,58.5831,58.498,58.5736,24837.0
2022-09-12 13:40:00,61.98,62.05,61.96,62.0,38188.0,58.5736,58.6398,58.5547,58.5925,38188.0
2022-09-12 13:50:00,61.98,62.02,61.96,61.97,32943.0,58.5736,58.6114,58.5547,58.5642,32943.0
2022-09-12 14:00:00,61.97,61.98,61.88,61.95,33739.0,58.5642,58.5736,58.4791,58.5453,33739.0
2022-09-12 14:10:00,61.95,62.0,61.9,61.92,43307.0,58.5453,58.5925,58.498,58.5169,43307.0
2022-09-12 14:20:00,61.92,61.97,61.85,61.86,39403.0,58.5169,58.5642,58.4507,58.4602,39403.0
2022-09-12 14:30:00,61.87,61.88,61.81,61.86,33206.0,58.4696,58.4791,58.4129,58.4602,33206.0
2022-09-12 14:40:00,61.87,61.91,61.85,61.91,19582.0,58.4696,58.5074,58.4507,58.5074,19582.0
2022-09-12 14:50:00,61.91,61.92,61.86,61.88,39931.0,58.5074,58.5169,58.4602,58.4791,39931.0
2022-09-12 15:00:00,61.88,61.88,61.8,61.86,40604.0,58.4791,58.4791,58.4035,58.4602,40604.0
2022-09-12 15:10:00,61.86,61.86,61.79,61.85,38364.0,58.4602,58.4602,58.394,58.4507,38364.0
2022-09-12 15:20:00,61.86,61.86,61.7,61.77,75950.0,58.4602,58.4602,58.309,58.3751,75950.0
2022-09-12 15:30:00,61.77,61.8,61.7,61.73,56809.0,58.3751,58.4035,58.309,58.3373,56809.0
2022-09-12 15:40:00,61.73,61.82,61.71,61.77,101129.0,58.3373,58.4224,58.3184,58.3751,101129.0
2022-09-12 15:50:00,61.76,61.77,61.65,61.76,221777.0,58.3657,58.3751,58.2617,58.3657,221777.0
2022-09-13 09:30:00,60.39,60.51,59.91,60.0,251485.0,57.071,57.1844,56.6174,56.7024,251485.0
2022-09-13 09:40:00,60.01,60.21,60.0,60.17,273876.0,56.7119,56.9009,56.7024,56.8631,273876.0
2022-09-13 09:50:00,60.16,60.17,59.8,59.82,148267.0,56.8536,56.8631,56.5134,56.5323,148267.0
2022-09-13 10:00:00,59.81,59.83,59.55,59.81,252908.0,56.5229,56.5418,56.2772,56.5229,252908.0
2022-09-13 10:10:00,59.8,59.9,59.71,59.9,120144.0,56.5134,56.6079,56.4284,56.6079,120144.0
2022-09-13 10:20:00,59.89,60.01,59.84,59.88,167430.0,56.5985,56.7119,56.5512,56.589,167430.0
2022-09-13 10:30:00,59.89,59.93,59.79,59.87,130296.0,56.5985,56.6363,56.504,56.5796,130296.0
2022-09-13 10:40:00,59.87,59.88,59.77,59.8,127145.0,56.5796,56.589,56.4851,56.5134,127145.0
2022-09-13 10:50:00,59.81,59.84,59.69,59.74,161515.0,56.5229,56.5512,56.4095,56.4567,161515.0
2022-09-13 11:00:00,59.73,59.91,59.73,59.91,77803.0,56.4473,56.6174,56.4473,56.6174,77803.0
2022-09-13 11:10:00,59.9,59.93,59.79,59.82,87388.0,56.6079,56.6363,56.504,56.5323,87388.0
2022-09-13 11:20:00,59.81,59.82,59.59,59.65,127987.0,56.5229,56.5323,56.315,56.3717,127987.0
2022-09-13 11:30:00,59.64,59.7,59.54,59.68,198743.0,56.3622,56.4189,56.2677,56.4,198743.0
2022-09-13 11:40:00,59.67,59.72,59.51,59.69,131691.0,56.3906,56.4378,56.2394,56.4095,131691.0
2022-09-13 11:50:00,59.68,59.69,59.45,59.48,65600.0,56.4,56.4095,56.1826,56.211,65600.0
2022-09-13 12:00:00,59.47,59.67,59.44,59.66,48127.0,56.2016,56.3906,56.1732,56.3811,48127.0
2022-09-13 12:10:00,59.66,59.75,59.6,59.73,42777.0,56.3811,56.4662,56.3244,56.4473,42777.0
2022-09-13 12:20:00,59.74,59.75,59.58,59.63,44293.0,56.4567,56.4662,56.3055,56.3528,44293.0
2022-09-13 12:30:00,59.62,59.66,59.56,59.65,23988.0,56.3433,56.3811,56.2866,56.3717,23988.0
2022-09-13 12:40:00,59.65,59.65,59.55,59.61,30075.0,56.3717,56.3717,56.2772,56.3339,30075.0
2022-09-13 12:50:00,59.61,59.63,59.57,59.61,28203.0,56.3339,56.3528,56.2961,56.3339,28203.0
2022-09-13 13:00:00,59.61,59.72,59.57,59.67,72852.0,56.3339,56.4378,56.2961,56.3906,72852.0
2022-09-13 13:10:00,59.67,59.74,59.65,59.67,49876.0,56.3906,56.4567,56.3717,56.3906,49876.0
2022-09-13 13:20:00,59.66,59.76,59.6,59.72,38868.0,56.3811,56.4756,56.3244,56.4378,38868.0
2022-09-13 13:30:00,59.72,59.72,59.58,59.62,42081.0,56.4378,56.4378,56.3055,56.3433,42081.0
2022-09-13 13:40:00,59.62,59.63,59.52,59.55,47757.0,56.3433,56.3528,56.2488,56.2772,47757.0
2022-09-13 13:50:00,59.55,59.55,59.45,59.47,52881.0,56.2772,56.2772,56.1826,56.2016,52881.0
2022-09-13 14:00:00,59.47,59.48,59.38,59.4,45676.0,56.2016,56.211,56.1165,56.1354,45676.0
2022-09-13 14:10:00,59.4,59.49,59.33,59.48,171599.0,56.1354,56.2205,56.0692,56.211,171599.0
2022-09-13 14:20:00,59.48,59.52,59.29,59.33,107127.0,56.211,56.2488,56.0314,56.0692,107127.0
2022-09-13 14:30:00,59.32,59.36,59.24,59.26,100197.0,56.0598,56.0976,55.9842,56.0031,100197.0
2022-09-13 14:40:00,59.26,59.31,59.15,59.18,139832.0,56.0031,56.0503,55.8991,55.9275,139832.0
2022-09-13 14:50:00,59.17,59.2,59.07,59.1,95252.0,55.918,55.9464,55.8235,55.8519,95252.0
2022-09-13 15:00:00,59.1,59.17,59.07,59.12,54630.0,55.8519,55.918,55.8235,55.8708,54630.0
2022-09-13 15:10:00,59.12,59.14,59.0,59.08,114579.0,55.8708,55.8897,55.7574,55.833,114579.0
2022-09-13 15:20:00,59.08,59.11,59.0,59.02,101628.0,55.833,55.8613,55.7574,55.7763,101628.0
2022-09-13 15:30:00,59.02,59.07,58.89,59.01,154799.0,55.7763,55.8235,55.6534,55.7668,154799.0
2022-09-13 15:40:00,59.01,59.01,58.86,59.01,212891.0,55.7668,55.7668,55.6251,55.7668,212891.0
2022-09-13 15:50:00,59.01,59.13,58.94,59.01,595036.0,55.7668,55.8802,55.7007,55.7668,595036.0
2022-09-14 09:30:00,59.08,59.1,58.8,58.88,259138.0,55.833,55.8519,55.5684,55.644,259138.0
2022-09-14 09:40:00,58.88,59.1,58.8,59.05,270688.0,55.644,55.8519,55.5684,55.8046,270688.0
2022-09-14 09:50:00,59.05,59.23,59.01,59.23,208437.0,55.8046,55.9747,55.7668,55.9747,208437.0
2022-09-14 10:00:00,59.26,59.41,59.09,59.23,105073.0,56.0031,56.1448,55.8424,55.9747,105073.0
2022-09-14 10:10:00,59.23,59.34,59.16,59.2,111923.0,55.9747,56.0787,55.9086,55.9464,111923.0
2022-09-14 10:20:00,59.23,59.23,58.83,58.83,74219.0,55.9747,55.9747,55.5967,55.5967,74219.0
2022-09-14 10:30:00,58.84,59.03,58.82,58.98,113320.0,55.6062,55.7857,55.5873,55.7385,113320.0
2022-09-14 10:40:00,58.98,59.03,58.82,58.84,79797.0,55.7385,55.7857,55.5873,55.6062,79797.0
2022-09-14 10:50:00,58.85,59.01,58.84,58.93,52198.0,55.6156,55.7668,55.6062,55.6912,52198.0
2022-09-14 11:00:00,58.94,58.95,58.85,58.88,64378.0,55.7007,55.7101,55.6156,55.644,64378.0
2022-09-14 11:10:00,58.88,58.96,58.85,58.9,51938.0,55.644,55.7196,55.6156,55.6629,51938.0
2022-09-14 11:20:00,58.9,58.9,58.71,58.72,56263.0,55.6629,55.6629,55.4833,55.4928,56263.0
2022-09-14 11:30:00,58.73,58.94,58.7,58.93,160497.0,55.5022,55.7007,55.4739,55.6912,160497.0
2022-09-14 11:40:00,58.94,58.98,58.85,58.91,31345.0,55.7007,55.7385,55.6156,55.6723,31345.0
2022-09-14 11:50:00,58.91,58.94,58.83,58.91,35916.0,55.6723,55.7007,55.5967,55.6723,35916.0
2022-09-14 12:00:00,58.91,58.98,58.85,58.88,28041.0,55.6723,55.7385,55.6156,55.644,28041.0
2022-09-14 12:10:00,58.87,58.9,58.82,58.86,35968.0,55.6345,55.6629,55.5873,55.6251,35968.0
2022-09-14 12:20:00,58.86,58.94,58.85,58.92,50979.0,55.6251,55.7007,55.6156,55.6818,50979.0
2022-09-14 12:30:00,58.92,59.01,58.89,58.98,31796.0,55.6818,55.7668,55.6534,55.7385,31796.0
2022-09-14 12:40:00,58.99,59.04,58.94,58.98,22152.0,55.7479,55.7952,55.7007,55.7385,22152.0
2022-09-14 12:50:00,58.97,59.01,58.92,58.93,29884.0,55.729,55.7668,55.6818,55.6912,29884.0
2022-09-14 13:00:00,58.94,58.95,58.82,58.83,104594.0,55.7007,55.7101,55.5873,55.5967,104594.0
2022-09-14 13:10:00,58.83,58.84,58.76,58.78,40212.0,55.5967,55.6062,55.5306,55.5495,40212.0
2022-09-14 13:20:00,58.78,58.79,58.66,58.69,39331.0,55.5495,55.5589,55.4361,55.4644,39331.0
2022-09-14 13:30:00,58.7,58.7,58.64,58.66,41306.0,55.4739,55.4739,55.4172,55.4361,41306.0
2022-09-14 13:40:00,58.66,58.71,58.54,58.58,40390.0,55.4361,55.4833,55.3227,55.3605,40390.0
2022-09-14 13:50:00,58.58,58.64,58.56,58.59,32516.0,55.3605,55.4172,55.3416,55.3699,32516.0
2022-09-14 14:00:00,58.59,58.62,58.52,58.56,35644.0,55.3699,55.3983,55.3038,55.3416,35644.0
2022-09-14 14:10:00,58.55,58.61,58.53,58.59,29060.0,55.3321,55.3888,55.3132,55.3699,29060.0
2022-09-14 14:20:00,58.59,58.73,58.59,58.71,42289.0,55.3699,55.5022,55.3699,55.4833,42289.0
2022-09-14 14:30:00,58.72,58.82,58.71,58.81,31996.0,55.4928,55.5873,55.4833,55.5778,31996.0
2022-09-14 14:40:00,58.8,58.84,58.7,58.74,40499.0,55.5684,55.6062,55.4739,55.5117,40499.0
2022-09-14 14:50:00,58.75,58.76,58.66,58.7,35564.0,55.5211,55.5306,55.4361,55.4739,35564.0
2022-09-14 15:00:00,58.71,58.76,58.67,58.76,56457.0,55.4833,55.5306,55.4455,55.5306,56457.0
2022-09-14 15:10:00,58.77,58.77,58.59,58.63,72395.0,55.54,55.54,55.3699,55.4077,72395.0
2022-09-14 15:20:00,58.63,58.68,58.5,58.58,163958.0,55.4077,55.455,55.2849,55.3605,163958.0
2022-09-14 15:30:00,58.57,58.58,58.47,58.5,165233.0,55.351,55.3605,55.2565,55.2849,165233.0
2022-09-14 15:40:00,58.5,58.61,58.49,58.58,155623.0,55.2849,55.3888,55.2754,55.3605,155623.0
2022-09-14 15:50:00,58.59,58.77,58.59,58.73,206724.0,55.3699,55.54,55.3699,55.5022,206724.0
2022-09-15 09:30:00,58.61,58.66,58.21,58.25,502377.0,55.3888,55.4361,55.0108,55.0486,502377.0
2022-09-15 09:40:00,58.25,58.51,58.24,58.34,324629.0,55.0486,55.2943,55.0392,55.1337,324629.0
2022-09-15 09:50:00,58.37,58.48,58.3,58.4,207525.0,55.162,55.266,55.0959,55.1904,207525.0
2022-09-15 10:00:00,58.4,58.6,58.35,58.56,182721.0,55.1904,55.3794,55.1431,55.3416,182721.0
2022-09-15 10:10:00,58.57,58.6,58.44,58.45,156310.0,55.351,55.3794,55.2282,55.2376,156310.0
2022-09-15 10:20:00,58.45,58.46,58.34,58.34,74795.0,55.2376,55.2471,55.1337,55.1337,74795.0
2022-09-15 10:30:00,58.34,58.5,58.32,58.49,88024.0,55.1337,55.2849,55.1148,55.2754,88024.0
2022-09-15 10:40:00,58.49,58.49,58.38,58.39,57575.0,55.2754,55.2754,55.1715,55.1809,57575.0
2022-09-15 10:50:00,58.38,58.38,58.31,58.38,94147.0,55.1715,55.1715,55.1053,55.1715,94147.0
2022-09-15 11:00:00,58.37,58.45,58.3,58.4,125661.0,55.162,55.2376,55.0959,55.1904,125661.0
2022-09-15 11:10:00,58.39,58.43,58.33,58.43,92623.0,55.1809,55.2187,55.1242,55.2187,92623.0
2022-09-15 11:20:00,58.43,58.45,58.39,58.44,94478.0,55.2187,55.2376,55.1809,55.2282,94478.0
2022-09-15 11:30:00,58.43,58.44,58.29,58.35,133021.0,55.2187,55.2282,55.0864,55.1431,133021.0
2022-09-15 11:40:00,58.35,58.39,58.33,58.33,38837.0,55.1431,55.1809,55.1242,55.1242,38837.0
2022-09-15 11:50:00,58.32,58.32,58.16,58.23,64153.0,55.1148,55.1148,54.9635,55.0297,64153.0
2022-09-15 12:00:00,58.23,58.25,58.12,58.12,48108.0,55.0297,55.0486,54.9257,54.9257,48108.0
2022-09-15 12:10:00,58.11,58.13,57.97,58.07,97124.0,54.9163,54.9352,54.784,54.8785,97124.0
2022-09-15 12:20:00,58.07,58.11,58.01,58.07,102143.0,54.8785,54.9163,54.8218,54.8785,102143.0
2022-09-15 12:30:00,58.07,58.34,58.06,58.24,122092.0,54.8785,55.1337,54.869,55.0392,122092.0
2022-09-15 12:40:00,58.25,58.32,58.23,58.29,49673.0,55.0486,55.1148,55.0297,55.0864,49673.0
2022-09-15 12:50:00,58.29,58.31,58.25,58.3,39889.0,55.0864,55.1053,55.0486,55.0959,39889.0
2022-09-15 13:00:00,58.3,58.48,58.29,58.47,106302.0,55.0959,55.266,55.0864,55.2565,106302.0
2022-09-15 13:10:00,58.47,58.54,58.44,58.48,66156.0,55.2565,55.3227,55.2282,55.266,66156.0
2022-09-15 13:20:00,58.48,58.58,58.47,58.53,62694.0,55.266,55.3605,55.2565,55.3132,62694.0
2022-09-15 13:30:00,58.53,58.55,58.45,58.47,41912.0,55.3132,55.3321,55.2376,55.2565,41912.0
2022-09-15 13:40:00,58.47,58.5,58.4,58.4,85889.0,55.2565,55.2849,55.1904,55.1904,85889.0
2022-09-15 13:50:00,58.39,58.4,58.32,58.38,72983.0,55.1809,55.1904,55.1148,55.1715,72983.0
2022-09-15 14:00:00,58.37,58.37,58.16,58.19,105960.0,55.162,55.162,54.9635,54.9919,105960.0
2022-09-15 14:10:00,58.17,58.28,58.15,58.27,64732.0,54.973,55.077,54.9541,55.0675,64732.0
2022-09-15 14:20:00,58.27,58.28,58.19,58.28,57135.0,55.0675,55.077,54.9919,55.077,57135.0
2022-09-15 14:30:00,58.28,58.31,58.19,58.29,78755.0,55.077,55.1053,54.9919,55.0864,78755.0
2022-09-15 14:40:00,58.29,58.29,58.1,58.11,62546.0,55.0864,55.0864,54.9068,54.9163,62546.0
2022-09-15 14:50:00,58.11,58.16,58.08,58.11,132140.0,54.9163,54.9635,54.8879,54.9163,132140.0
2022-09-15 15:00:00,58.12,58.14,58.02,58.05,132796.0,54.9257,54.9446,54.8312,54.8596,132796.0
2022-09-15 15:10:00,58.05,58.05,57.94,57.96,169298.0,54.8596,54.8596,54.7556,54.7745,169298.0
2022-09-15 15:20:00,57.96,58.05,57.96,57.99,140702.0,54.7745,54.8596,54.7745,54.8029,140702.0
2022-09-15 15:30:00,57.99,58.01,57.94,58.0,155209.0,54.8029,54.8218,54.7556,54.8123,155209.0
2022-09-15 15:40:00,58.0,58.06,57.96,58.04,304076.0,54.8123,54.869,54.7745,54.8501,304076.0
2022-09-15 15:50:00,58.04,58.16,57.97,58.15,661420.0,54.8501,54.9635,54.784,54.9541,661420.0
2022-09-16 09:30:00,58.5,58.76,58.43,58.73,641738.0,55.2849,55.5306,55.2187,55.5022,641738.0
2022-09-16 09:40:00,58.72,58.72,58.47,58.48,225066.0,55.4928,55.4928,55.2565,55.266,225066.0
2022-09-16 09:50:00,58.48,58.69,58.47,58.69,166201.0,55.266,55.4644,55.2565,55.4644,166201.0
2022-09-16 10:00:00,58.69,58.74,58.53,58.55,199772.0,55.4644,55.5117,55.3132,55.3321,199772.0
2022-09-16 10:10:00,58.55,58.66,58.45,58.47,309911.0,55.3321,55.4361,55.2376,55.2565,309911.0
2022-09-16 10:20:00,58.46,58.54,58.34,58.37,279756.0,55.2471,55.3227,55.1337,55.162,279756.0
2022-09-16 10:30:00,58.37,58.49,58.34,58.35,181717.0,55.162,55.2754,55.1337,55.1431,181717.0
2022-09-16 10:40:00,58.35,58.4,58.2,58.22,142687.0,55.1431,55.1904,55.0013,55.0202,142687.0
2022-09-16 10:50:00,58.23,58.3,58.13,58.15,179286.0,55.0297,55.0959,54.9352,54.9541,179286.0
2022-09-16 11:00:00,58.13,58.25,58.08,58.19,210834.0,54.9352,55.0486,54.8879,54.9919,210834.0
2022-09-16 11:10:00,58.18,58.18,58.0,58.11,162710.0,54.9824,54.9824,54.8123,54.9163,162710.0
2022-09-16 11:20:00,58.11,58.11,57.71,57.71,148042.0,54.9163,54.9163,54.5383,54.5383,148042.0
2022-09-16 11:30:00,57.72,57.85,57.6,57.62,292798.0,54.5477,54.6706,54.4343,54.4532,292798.0
2022-09-16 11:40:00,57.62,57.71,57.6,57.63,72927.0,54.4532,54.5383,54.4343,54.4627,72927.0
2022-09-16 11:50:00,57.64,57.68,57.59,57.66,88349.0,54.4721,54.5099,54.4249,54.491,88349.0
2022-09-16 12:00:00,57.66,57.76,57.58,57.68,71111.0,54.491,54.5855,54.4154,54.5099,71111.0
2022-09-16 12:10:00,57.68,57.8,57.68,57.79,42906.0,54.5099,54.6233,54.5099,54.6139,42906.0
2022-09-16 12:20:00,57.79,57.85,57.78,57.79,55653.0,54.6139,54.6706,54.6044,54.6139,55653.0
2022-09-16 12:30:00,57.8,57.89,57.79,57.84,43216.0,54.6233,54.7084,54.6139,54.6611,43216.0
2022-09-16 12:40:00,57.85,57.93,57.83,57.93,49427.0,54.6706,54.7462,54.6517,54.7462,49427.0
2022-09-16 12:50:00,57.93,57.98,57.9,57.91,48585.0,54.7462,54.7934,54.7178,54.7273,48585.0
2022-09-16 13:00:00,57.91,57.91,57.73,57.78,39001.0,54.7273,54.7273,54.5572,54.6044,39001.0
2022-09-16 13:10:00,57.78,57.82,57.73,57.75,42342.0,54.6044,54.6422,54.5572,54.5761,42342.0
2022-09-16 13:20:00,57.75,57.81,57.7,57.79,48898.0,54.5761,54.6328,54.5288,54.6139,48898.0
2022-09-16 13:30:00,57.78,57.86,57.78,57.8,41243.0,54.6044,54.68,54.6044,54.6233,41243.0
2022-09-16 13:40:00,57.81,57.82,57.68,57.71,31323.0,54.6328,54.6422,54.5099,54.5383,31323.0
2022-09-16 13:50:00,57.7,57.71,57.64,57.66,52117.0,54.5288,54.5383,54.4721,54.491,52117.0
2022-09-16 14:00:00,57.65,57.78,57.63,57.76,41490.0,54.4816,54.6044,54.4627,54.5855,41490.0
2022-09-16 14:10:00,57.77,57.9,57.74,57.86,64653.0,54.595,54.7178,54.5666,54.68,64653.0
2022-09-16 14:20:00,57.87,57.99,57.86,57.95,183986.0,54.6895,54.8029,54.68,54.7651,183986.0
2022-09-16 14:30:00,57.95,57.95,57.8,57.82,99238.0,54.7651,54.7651,54.6233,54.6422,99238.0
2022-09-16 14:40:00,57.82,57.98,57.79,57.98,29620.0,54.6422,54.7934,54.6139,54.7934,29620.0
2022-09-16 14:50:00,57.97,58.01,57.9,57.9,49491.0,54.784,54.8218,54.7178,54.7178,49491.0
2022-09-16 15:00:00,57.9,58.0,57.89,57.97,49095.0,54.7178,54.8123,54.7084,54.784,49095.0
2022-09-16 15:10:00,57.96,57.96,57.8,57.83,69564.0,54.7745,54.7745,54.6233,54.6517,69564.0
2022-09-16 15:20:00,57.83,57.92,57.81,57.87,82917.0,54.6517,54.7367,54.6328,54.6895,82917.0
2022-09-16 15:30:00,57.88,58.03,57.81,58.03,77228.0,54.6989,54.8407,54.6328,54.8407,77228.0
2022-09-16 15:40:00,58.03,58.08,57.93,58.03,89299.0,54.8407,54.8879,54.7462,54.8407,89299.0
2022-09-16 15:50:00,58.02,58.14,57.98,58.06,509053.0,54.8312,54.9446,54.7934,54.869,509053.0
2022-09-19 09:30:00,57.97,57.99,57.38,57.49,257084.0,54.784,54.8029,54.2264,54.3304,257084.0
2022-09-19 09:40:00,57.46,57.76,57.46,57.65,136779.0,54.302,54.5855,54.302,54.4816,136779.0
2022-09-19 09:50:00,57.65,57.73,57.4,57.46,102646.0,54.4816,54.5572,54.2453,54.302,102646.0
2022-09-19 10:00:00,57.47,57.47,57.29,57.35,70739.0,54.3115,54.3115,54.1414,54.1981,70739.0
2022-09-19 10:10:00,57.35,57.46,57.28,57.31,117005.0,54.1981,54.302,54.1319,54.1603,117005.0
2022-09-19 10:20:00,57.32,57.41,57.23,57.36,48378.0,54.1697,54.2548,54.0847,54.2075,48378.0
2022-09-19 10:30:00,57.36,57.63,57.33,57.61,78797.0,54.2075,54.4627,54.1792,54.4438,78797.0
2022-09-19 10:40:00,57.6,57.82,57.6,57.77,99384.0,54.4343,54.6422,54.4343,54.595,99384.0
2022-09-19 10:50:00,57.76,57.91,57.75,57.8,89589.0,54.5855,54.7273,54.5761,54.6233,89589.0
2022-09-19 11:00:00,57.81,57.84,57.67,57.67,76367.0,54.6328,54.6611,54.5005,54.5005,76367.0
2022-09-19 11:10:00,57.68,57.77,57.65,57.68,60692.0,54.5099,54.595,54.4816,54.5099,60692.0
2022-09-19 11:20:00,57.68,57.77,57.61,57.67,115605.0,54.5099,54.595,54.4438,54.5005,115605.0
2022-09-19 11:30:00,57.66,57.71,57.57,57.68,74955.0,54.491,54.5383,54.406,54.5099,74955.0
2022-09-19 11:40:00,57.67,57.68,57.56,57.67,41195.0,54.5005,54.5099,54.3965,54.5005,41195.0
2022-09-19 11:50:00,57.67,57.75,57.65,57.73,46203.0,54.5005,54.5761,54.4816,54.5572,46203.0
2022-09-19 12:00:00,57.74,57.8,57.71,57.76,41565.0,54.5666,54.6233,54.5383,54.5855,41565.0
2022-09-19 12:10:00,57.76,57.8,57.72,57.76,55416.0,54.5855,54.6233,54.5477,54.5855,55416.0
2022-09-19 12:20:00,57.74,57.8,57.7,57.78,33821.0,54.5666,54.6233,54.5288,54.6044,33821.0
2022-09-19 12:30:00,57.78,57.92,57.76,57.87,59022.0,54.6044,54.7367,54.5855,54.6895,59022.0
2022-09-19 12:40:00,57.85,57.88,57.79,57.8,33924.0,54.6706,54.6989,54.6139,54.6233,33924.0
2022-09-19 12:50:00,57.8,57.93,57.8,57.92,36845.0,54.6233,54.7462,54.6233,54.7367,36845.0
2022-09-19 13:00:00,57.92,57.93,57.85,57.91,31881.0,54.7367,54.7462,54.6706,54.7273,31881.0
2022-09-19 13:10:00,57.91,57.91,57.81,57.84,32828.0,54.7273,54.7273,54.6328,54.6611,32828.0
2022-09-19 13:20:00,57.84,57.91,57.83,57.86,31102.0,54.6611,54.7273,54.6517,54.68,31102.0
2022-09-19 13:30:00,57.86,57.86,57.78,57.83,60513.0,54.68,54.68,54.6044,54.6517,60513.0
2022-09-19 13:40:00,57.83,57.93,57.81,57.9,36220.0,54.6517,54.7462,54.6328,54.7178,36220.0
2022-09-19 13:50:00,57.9,57.92,57.83,57.83,31252.0,54.7178,54.7367,54.6517,54.6517,31252.0
2022-09-19 14:00:00,57.83,57.84,57.72,57.76,39708.0,54.6517,54.6611,54.5477,54.5855,39708.0
2022-09-19 14:10:00,57.75,57.76,57.65,57.67,76688.0,54.5761,54.5855,54.4816,54.5005,76688.0
2022-09-19 14:20:00,57.68,57.79,57.67,57.79,48448.0,54.5099,54.6139,54.5005,54.6139,48448.0
2022-09-19 14:30:00,57.79,57.84,57.74,57.84,49804.0,54.6139,54.6611,54.5666,54.6611,49804.0
2022-09-19 14:40:00,57.83,57.83,57.68,57.69,40035.0,54.6517,54.6517,54.5099,54.5194,40035.0
2022-09-19 14:50:00,57.69,57.8,57.68,57.8,76622.0,54.5194,54.6233,54.5099,54.6233,76622.0
2022-09-19 15:00:00,57.8,57.97,57.79,57.88,75606.0,54.6233,54.784,54.6139,54.6989,75606.0
2022-09-19 15:10:00,57.88,57.99,57.85,57.94,88155.0,54.6989,54.8029,54.6706,54.7556,88155.0
2022-09-19 15:20:00,57.93,58.01,57.92,57.98,67319.0,54.7462,54.8218,54.7367,54.7934,67319.0
2022-09-19 15:30:00,57.98,58.02,57.91,57.96,96101.0,54.7934,54.8312,54.7273,54.7745,96101.0
2022-09-19 15:40:00,57.95,58.03,57.93,57.98,77398.0,54.7651,54.8407,54.7462,54.7934,77398.0
2022-09-19 15:50:00,57.98,58.0,57.89,58.0,246029.0,54.7934,54.8123,54.7084,54.8123,246029.0
2022-09-20 09:30:00,57.32,57.56,57.29,57.34,209720.0,54.1697,54.3965,54.1414,54.1886,209720.0
2022-09-20 09:40:00,57.35,57.38,57.18,57.27,118344.0,54.1981,54.2264,54.0374,54.1225,118344.0
2022-09-20 09:50:00,57.28,57.3,57.19,57.24,88101.0,54.1319,54.1508,54.0469,54.0941,88101.0
2022-09-20 10:00:00,57.25,57.27,57.1,57.23,71523.0,54.1036,54.1225,53.9618,54.0847,71523.0
2022-09-20 10:10:00,57.25,57.28,57.08,57.17,153873.0,54.1036,54.1319,53.9429,54.028,153873.0
2022-09-20 10:20:00,57.17,57.43,57.17,57.43,63289.0,54.028,54.2737,54.028,54.2737,63289.0
2022-09-20 10:30:00,57.42,57.43,57.27,57.31,69328.0,54.2642,54.2737,54.1225,54.1603,69328.0
2022-09-20 10:40:00,57.32,57.47,57.31,57.47,69079.0,54.1697,54.3115,54.1603,54.3115,69079.0
2022-09-20 10:50:00,57.47,57.64,57.46,57.6,62676.0,54.3115,54.4721,54.302,54.4343,62676.0
2022-09-20 11:00:00,57.6,57.6,57.47,57.58,83846.0,54.4343,54.4343,54.3115,54.4154,83846.0
2022-09-20 11:10:00,57.58,57.59,57.4,57.41,71749.0,54.4154,54.4249,54.2453,54.2548,71749.0
2022-09-20 11:20:00,57.4,57.44,57.35,57.4,65626.0,54.2453,54.2831,54.1981,54.2453,65626.0
2022-09-20 11:30:00,57.39,57.52,57.36,57.37,151374.0,54.2359,54.3587,54.2075,54.217,151374.0
2022-09-20 11:40:00,57.37,57.45,57.36,57.41,41306.0,54.217,54.2926,54.2075,54.2548,41306.0
2022-09-20 11:50:00,57.41,57.53,57.39,57.52,42531.0,54.2548,54.3682,54.2359,54.3587,42531.0
2022-09-20 12:00:00,57.52,57.53,57.45,57.47,52802.0,54.3587,54.3682,54.2926,54.3115,52802.0
2022-09-20 12:10:00,57.46,57.5,57.4,57.47,85659.0,54.302,54.3398,54.2453,54.3115,85659.0
2022-09-20 12:20:00,57.48,57.52,57.39,57.41,35986.0,54.3209,54.3587,54.2359,54.2548,35986.0
2022-09-20 12:30:00,57.39,57.39,57.29,57.32,32485.0,54.2359,54.2359,54.1414,54.1697,32485.0
2022-09-20 12:40:00,57.31,57.34,57.28,57.3,23355.0,54.1603,54.1886,54.1319,54.1508,23355.0
2022-09-20 12:50:00,57.31,57.35,57.28,57.34,25949.0,54.1603,54.1981,54.1319,54.1886,25949.0
2022-09-20 13:00:00,57.33,57.38,57.29,57.32,42851.0,54.1792,54.2264,54.1414,54.1697,42851.0
2022-09-20 13:10:00,57.32,57.32,57.23,57.24,38113.0,54.1697,54.1697,54.0847,54.0941,38113.0
2022-09-20 13:20:00,57.25,57.26,57.13,57.14,30282.0,54.1036,54.113,53.9902,53.9996,30282.0
2022-09-20 13:30:00,57.14,57.14,57.05,57.05,51175.0,53.9996,53.9996,53.9146,53.9146,51175.0
2022-09-20 13:40:00,57.05,57.1,57.04,57.05,45593.0,53.9146,53.9618,53.9051,53.9146,45593.0
2022-09-20 13:50:00,57.04,57.07,56.98,57.01,59197.0,53.9051,53.9335,53.8484,53.8768,59197.0
2022-09-20 14:00:00,57.01,57.03,56.95,57.0,131778.0,53.8768,53.8957,53.82,53.8673,131778.0
2022-09-20 14:10:00,57.0,57.0,56.88,56.93,125751.0,53.8673,53.8673,53.7539,53.8011,125751.0
2022-09-20 14:20:00,56.93,57.07,56.92,57.05,75892.0,53.8011,53.9335,53.7917,53.9146,75892.0
2022-09-20 14:30:00,57.04,57.05,56.95,57.0,73062.0,53.9051,53.9146,53.82,53.8673,73062.0
2022-09-20 14:40:00,57.01,57.2,56.99,57.2,156803.0,53.8768,54.0563,53.8579,54.0563,156803.0
2022-09-20 14:50:00,57.2,57.3,57.15,57.23,109272.0,54.0563,54.1508,54.0091,54.0847,109272.0
2022-09-20 15:00:00,57.23,57.32,57.19,57.23,92375.0,54.0847,54.1697,54.0469,54.0847,92375.0
2022-09-20 15:10:00,57.24,57.33,57.22,57.3,47761.0,54.0941,54.1792,54.0752,54.1508,47761.0
2022-09-20 15:20:00,57.3,57.33,57.27,57.3,72396.0,54.1508,54.1792,54.1225,54.1508,72396.0
2022-09-20 15:30:00,57.31,57.49,57.26,57.47,135177.0,54.1603,54.3304,54.113,54.3115,135177.0
2022-09-20 15:40:00,57.47,57.53,57.38,57.38,192339.0,54.3115,54.3682,54.2264,54.2264,192339.0
2022-09-20 15:50:00,57.37,57.47,57.32,57.4,355569.0,54.217,54.3115,54.1697,54.2453,355569.0
2022-09-21 09:30:00,57.34,57.35,57.23,57.26,280769.0,54.1886,54.1981,54.0847,54.113,280769.0
2022-09-21 09:40:00,57.27,57.37,57.17,57.34,93823.0,54.1225,54.217,54.028,54.1886,93823.0
2022-09-21 09:50:00,57.35,57.36,57.21,57.22,63324.0,54.1981,54.2075,54.0658,54.0752,63324.0
2022-09-21 10:00:00,57.22,57.33,57.21,57.3,78533.0,54.0752,54.1792,54.0658,54.1508,78533.0
2022-09-21 10:10:00,57.3,57.31,57.22,57.25,77956.0,54.1508,54.1603,54.0752,54.1036,77956.0
2022-09-21 10:20:00,57.25,57.28,57.21,57.23,68363.0,54.1036,54.1319,54.0658,54.0847,68363.0
2022-09-21 10:30:00,57.23,57.24,57.13,57.14,240890.0,54.0847,54.0941,53.9902,53.9996,240890.0
2022-09-21 10:40:00,57.13,57.22,57.12,57.21,123803.0,53.9902,54.0752,53.9807,54.0658,123803.0
2022-09-21 10:50:00,57.21,57.31,57.2,57.26,74231.0,54.0658,54.1603,54.0563,54.113,74231.0
2022-09-21 11:00:00,57.27,57.27,57.08,57.09,77121.0,54.1225,54.1225,53.9429,53.9524,77121.0
2022-09-21 11:10:00,57.08,57.08,57.01,57.04,63023.0,53.9429,53.9429,53.8768,53.9051,63023.0
2022-09-21 11:20:00,57.04,57.21,57.03,57.07,198275.0,53.9051,54.0658,53.8957,53.9335,198275.0
2022-09-21 11:30:00,57.08,57.23,56.93,56.98,309220.0,53.9429,54.0847,53.8011,53.8484,309220.0
2022-09-21 11:40:00,56.98,57.13,56.96,57.07,71906.0,53.8484,53.9902,53.8295,53.9335,71906.0
2022-09-21 11:50:00,57.08,57.09,57.03,57.03,26015.0,53.9429,53.9524,53.8957,53.8957,26015.0
2022-09-21 12:00:00,57.03,57.05,56.98,57.05,26506.0,53.8957,53.9146,53.8484,53.9146,26506.0
2022-09-21 12:10:00,57.05,57.07,56.98,56.99,37507.0,53.9146,53.9335,53.8484,53.8579,37507.0
2022-09-21 12:20:00,57.0,57.02,56.88,56.98,75008.0,53.8673,53.8862,53.7539,53.8484,75008.0
2022-09-21 12:30:00,56.98,56.99,56.9,56.93,45088.0,53.8484,53.8579,53.7728,53.8011,45088.0
2022-09-21 12:40:00,56.93,56.97,56.88,56.96,25608.0,53.8011,53.8389,53.7539,53.8295,25608.0
2022-09-21 12:50:00,56.97,56.97,56.85,56.91,39733.0,53.8389,53.8389,53.7255,53.7822,39733.0
2022-09-21 13:00:00,56.91,56.97,56.9,56.95,65496.0,53.7822,53.8389,53.7728,53.82,65496.0
2022-09-21 13:10:00,56.95,56.97,56.9,56.91,43528.0,53.82,53.8389,53.7728,53.7822,43528.0
2022-09-21 13:20:00,56.91,56.95,56.9,56.93,100182.0,53.7822,53.82,53.7728,53.8011,100182.0
2022-09-21 13:30:00,56.93,56.96,56.9,56.92,47174.0,53.8011,53.8295,53.7728,53.7917,47174.0
2022-09-21 13:40:00,56.92,57.04,56.89,57.03,65875.0,53.7917,53.9051,53.7633,53.8957,65875.0
2022-09-21 13:50:00,57.03,57.11,56.97,57.09,106623.0,53.8957,53.9713,53.8389,53.9524,106623.0
2022-09-21 14:00:00,57.06,57.07,56.39,56.61,147291.0,53.924,53.9335,53.2908,53.4987,147291.0
2022-09-21 14:10:00,56.6,56.62,56.38,56.54,101541.0,53.4893,53.5082,53.2814,53.4326,101541.0
2022-09-21 14:20:00,56.54,56.74,56.53,56.67,106084.0,53.4326,53.6216,53.4231,53.5554,106084.0
2022-09-21 14:30:00,56.65,57.07,56.57,56.92,266431.0,53.5365,53.9335,53.4609,53.7917,266431.0
2022-09-21 14:40:00,56.91,57.42,56.86,57.1,150572.0,53.7822,54.2642,53.735,53.9618,150572.0
2022-09-21 14:50:00,57.06,57.3,56.99,57.22,155973.0,53.924,54.1508,53.8579,54.0752,155973.0
2022-09-21 15:00:00,57.23,57.3,57.03,57.04,87552.0,54.0847,54.1508,53.8957,53.9051,87552.0
2022-09-21 15:10:00,57.04,57.18,56.73,56.99,129425.0,53.9051,54.0374,53.6121,53.8579,129425.0
2022-09-21 15:20:00,56.97,56.97,56.57,56.59,99222.0,53.8389,53.8389,53.4609,53.4798,99222.0
2022-09-21 15:30:00,56.58,56.73,56.47,56.51,211740.0,53.4704,53.6121,53.3664,53.4042,211740.0
2022-09-21 15:40:00,56.51,56.53,56.36,56.37,168736.0,53.4042,53.4231,53.2625,53.2719,168736.0
2022-09-21 15:50:00,56.39,56.55,56.38,56.43,398015.0,53.2908,53.442,53.2814,53.3286,398015.0
2022-09-22 09:30:00,56.17,56.28,55.98,55.98,282081.0,53.0829,53.1869,52.9034,52.9034,282081.0
2022-09-22 09:40:00,55.98,56.01,55.79,55.92,183052.0,52.9034,52.9317,52.7238,52.8467,183052.0
2022-09-22 09:50:00,55.91,56.13,55.89,56.0,145624.0,52.8372,53.0451,52.8183,52.9223,145624.0
2022-09-22 10:00:00,55.99,56.05,55.87,56.01,208090.0,52.9128,52.9695,52.7994,52.9317,208090.0
2022-09-22 10:10:00,56.0,56.27,55.97,56.06,356418.0,52.9223,53.1774,52.8939,52.979,356418.0
2022-09-22 10:20:00,56.07,56.08,55.94,56.08,360368.0,52.9884,52.9979,52.8656,52.9979,360368.0
2022-09-22 10:30:00,56.07,56.16,56.01,56.1,343072.0,52.9884,53.0735,52.9317,53.0168,343072.0
2022-09-22 10:40:00,56.1,56.12,55.99,56.07,230042.0,53.0168,53.0357,52.9128,52.9884,230042.0
2022-09-22 10:50:00,56.08,56.08,55.93,55.96,141665.0,52.9979,52.9979,52.8561,52.8845,141665.0
2022-09-22 11:00:00,55.95,56.04,55.89,56.02,82259.0,52.875,52.9601,52.8183,52.9412,82259.0
2022-09-22 11:10:00,56.01,56.01,55.89,55.97,85472.0,52.9317,52.9317,52.8183,52.8939,85472.0
2022-09-22 11:20:00,55.96,55.97,55.85,55.93,177901.0,52.8845,52.8939,52.7805,52.8561,177901.0
2022-09-22 11:30:00,55.94,56.02,55.9,56.02,134989.0,52.8656,52.9412,52.8278,52.9412,134989.0
2022-09-22 11:40:00,56.01,56.03,55.96,56.01,141765.0,52.9317,52.9506,52.8845,52.9317,141765.0
2022-09-22 11:50:00,56.0,56.1,55.98,56.03,160170.0,52.9223,53.0168,52.9034,52.9506,160170.0
2022-09-22 12:00:00,56.02,56.18,56.01,56.15,51853.0,52.9412,53.0924,52.9317,53.064,51853.0
2022-09-22 12:10:00,56.16,56.16,56.01,56.02,62704.0,53.0735,53.0735,52.9317,52.9412,62704.0
2022-09-22 12:20:00,56.01,56.14,55.99,56.02,86246.0,52.9317,53.0546,52.9128,52.9412,86246.0
2022-09-22 12:30:00,56.03,56.05,55.93,56.03,91240.0,52.9506,52.9695,52.8561,52.9506,91240.0
2022-09-22 12:40:00,56.02,56.06,55.98,56.02,82360.0,52.9412,52.979,52.9034,52.9412,82360.0
2022-09-22 12:50:00,56.03,56.12,56.0,56.02,59351.0,52.9506,53.0357,52.9223,52.9412,59351.0
2022-09-22 13:00:00,56.02,56.05,55.96,55.97,60903.0,52.9412,52.9695,52.8845,52.8939,60903.0
2022-09-22 13:10:00,55.98,56.02,55.9,55.98,47114.0,52.9034,52.9412,52.8278,52.9034,47114.0
2022-09-22 13:20:00,55.98,56.05,55.98,56.04,41148.0,52.9034,52.9695,52.9034,52.9601,41148.0
2022-09-22 13:30:00,56.04,56.07,56.01,56.04,47912.0,52.9601,52.9884,52.9317,52.9601,47912.0
2022-09-22 13:40:00,56.04,56.09,56.01,56.06,67183.0,52.9601,53.0073,52.9317,52.979,67183.0
2022-09-22 13:50:00,56.07,56.12,56.02,56.1,186446.0,52.9884,53.0357,52.9412,53.0168,186446.0
2022-09-22 14:00:00,56.1,56.13,56.03,56.1,92212.0,53.0168,53.0451,52.9506,53.0168,92212.0
2022-09-22 14:10:00,56.11,56.12,56.03,56.1,75578.0,53.0262,53.0357,52.9506,53.0168,75578.0
2022-09-22 14:20:00,56.1,56.11,55.99,56.04,95658.0,53.0168,53.0262,52.9128,52.9601,95658.0
2022-09-22 14:30:00,56.04,56.14,56.02,56.14,53036.0,52.9601,53.0546,52.9412,53.0546,53036.0
2022-09-22 14:40:00,56.14,56.15,56.06,56.11,69515.0,53.0546,53.064,52.979,53.0262,69515.0
2022-09-22 14:50:00,56.12,56.39,56.12,56.39,335403.0,53.0357,53.2908,53.0357,53.2908,335403.0
2022-09-22 15:00:00,56.39,56.54,56.39,56.52,236508.0,53.2908,53.4326,53.2908,53.4137,236508.0
2022-09-22 15:10:00,56.52,56.55,56.36,56.37,157450.0,53.4137,53.442,53.2625,53.2719,157450.0
2022-09-22 15:20:00,56.38,56.49,56.31,56.48,157603.0,53.2814,53.3853,53.2152,53.3759,157603.0
2022-09-22 15:30:00,56.48,56.52,56.37,56.39,205956.0,53.3759,53.4137,53.2719,53.2908,205956.0
2022-09-22 15:40:00,56.39,56.54,56.37,56.5,219964.0,53.2908,53.4326,53.2719,53.3948,219964.0
2022-09-22 15:50:00,56.5,56.5,56.26,56.32,780600.0,53.3948,53.3948,53.168,53.2247,780600.0
2022-09-23 09:30:00,55.02,55.15,54.8,54.87,404118.0,51.9961,52.119,51.7882,51.8544,404118.0
2022-09-23 09:40:00,54.88,55.43,54.87,55.24,656449.0,51.8638,52.3836,51.8544,52.204,656449.0
2022-09-23 09:50:00,55.23,55.24,54.92,54.94,251134.0,52.1946,52.204,51.9016,51.9205,251134.0
2022-09-23 10:00:00,54.95,55.24,54.92,55.16,305974.0,51.93,52.204,51.9016,52.1284,305974.0
2022-09-23 10:10:00,55.13,55.26,55.07,55.22,177448.0,52.1001,52.2229,52.0434,52.1851,177448.0
2022-09-23 10:20:00,55.21,55.21,54.98,55.18,150597.0,52.1757,52.1757,51.9583,52.1473,150597.0
2022-09-23 10:30:00,55.17,55.17,54.88,54.91,210611.0,52.1379,52.1379,51.8638,51.8922,210611.0
2022-09-23 10:40:00,54.9,55.13,54.89,55.06,150709.0,51.8827,52.1001,51.8733,52.0339,150709.0
2022-09-23 10:50:00,55.05,55.07,54.8,54.81,249269.0,52.0245,52.0434,51.7882,51.7977,249269.0
2022-09-23 11:00:00,54.8,54.93,54.79,54.92,206349.0,51.7882,51.9111,51.7788,51.9016,206349.0
2022-09-23 11:10:00,54.91,55.03,54.9,54.98,178277.0,51.8922,52.0056,51.8827,51.9583,178277.0
2022-09-23 11:20:00,54.98,55.02,54.79,54.79,115674.0,51.9583,51.9961,51.7788,51.7788,115674.0
2022-09-23 11:30:00,54.8,54.89,54.78,54.85,361352.0,51.7882,51.8733,51.7693,51.8355,361352.0
2022-09-23 11:40:00,54.84,54.87,54.67,54.68,77306.0,51.826,51.8544,51.6654,51.6748,77306.0
2022-09-23 11:50:00,54.69,54.75,54.62,54.7,41459.0,51.6843,51.741,51.6181,51.6937,41459.0
2022-09-23 12:00:00,54.69,54.71,54.58,54.61,35090.0,51.6843,51.7032,51.5803,51.6087,35090.0
2022-09-23 12:10:00,54.61,54.63,54.49,54.54,148448.0,51.6087,51.6276,51.4952,51.5425,148448.0
2022-09-23 12:20:00,54.54,54.57,54.41,54.41,72133.0,51.5425,51.5709,51.4196,51.4196,72133.0
2022-09-23 12:30:00,54.41,54.44,54.35,54.4,60182.0,51.4196,51.448,51.3629,51.4102,60182.0
2022-09-23 12:40:00,54.4,54.45,54.36,54.43,100867.0,51.4102,51.4574,51.3724,51.4385,100867.0
2022-09-23 12:50:00,54.44,54.55,54.41,54.49,116422.0,51.448,51.552,51.4196,51.4952,116422.0
2022-09-23 13:00:00,54.5,54.65,54.48,54.54,119792.0,51.5047,51.6465,51.4858,51.5425,119792.0
2022-09-23 13:10:00,54.54,54.61,54.5,54.6,70220.0,51.5425,51.6087,51.5047,51.5992,70220.0
2022-09-23 13:20:00,54.59,54.59,54.46,54.46,75947.0,51.5898,51.5898,51.4669,51.4669,75947.0
2022-09-23 13:30:00,54.47,54.53,54.41,54.42,70584.0,51.4763,51.5331,51.4196,51.4291,70584.0
2022-09-23 13:40:00,54.42,54.51,54.38,54.48,85278.0,51.4291,51.5142,51.3913,51.4858,85278.0
2022-09-23 13:50:00,54.47,54.55,54.46,54.54,85608.0,51.4763,51.552,51.4669,51.5425,85608.0
2022-09-23 14:00:00,54.53,54.66,54.49,54.5,111457.0,51.5331,51.6559,51.4952,51.5047,111457.0
2022-09-23 14:10:00,54.5,54.51,54.34,54.4,101951.0,51.5047,51.5142,51.3535,51.4102,101951.0
2022-09-23 14:20:00,54.41,54.56,54.41,54.5,99353.0,51.4196,51.5614,51.4196,51.5047,99353.0
2022-09-23 14:30:00,54.5,54.52,54.42,54.5,101150.0,51.5047,51.5236,51.4291,51.5047,101150.0
2022-09-23 14:40:00,54.49,54.58,54.47,54.52,103875.0,51.4952,51.5803,51.4763,51.5236,103875.0
2022-09-23 14:50:00,54.51,54.52,54.35,54.36,123682.0,51.5142,51.5236,51.3629,51.3724,123682.0
2022-09-23 15:00:00,54.36,54.52,54.32,54.51,329664.0,51.3724,51.5236,51.3346,51.5142,329664.0
2022-09-23 15:10:00,54.51,54.54,54.39,54.46,273119.0,51.5142,51.5425,51.4007,51.4669,273119.0
2022-09-23 15:20:00,54.45,54.54,54.39,54.54,281694.0,51.4574,51.5425,51.4007,51.5425,281694.0
2022-09-23 15:30:00,54.53,54.66,54.46,54.64,489441.0,51.5331,51.6559,51.4669,51.637,489441.0
2022-09-23 15:40:00,54.64,54.73,54.57,54.65,283145.0,51.637,51.7221,51.5709,51.6465,283145.0
2022-09-23 15:50:00,54.65,54.65,54.49,54.59,852385.0,51.6465,51.6465,51.4952,51.5898,852385.0
2022-09-26 09:30:00,53.75,54.01,53.7,53.86,355692.0,50.7959,51.0416,50.7487,50.8999,355692.0
2022-09-26 09:40:00,53.86,53.99,53.84,53.89,272515.0,50.8999,51.0227,50.881,50.9282,272515.0
2022-09-26 09:50:00,53.88,53.88,53.69,53.83,181667.0,50.9188,50.9188,50.7392,50.8715,181667.0
2022-09-26 10:00:00,53.83,53.83,53.67,53.77,217916.0,50.8715,50.8715,50.7203,50.8148,217916.0
2022-09-26 10:10:00,53.76,53.86,53.63,53.78,194041.0,50.8054,50.8999,50.6825,50.8243,194041.0
2022-09-26 10:20:00,53.79,53.86,53.76,53.84,268175.0,50.8337,50.8999,50.8054,50.881,268175.0
2022-09-26 10:30:00,53.84,53.91,53.79,53.88,228126.0,50.881,50.9471,50.8337,50.9188,228126.0
2022-09-26 10:40:00,53.88,53.91,53.73,53.81,179454.0,50.9188,50.9471,50.777,50.8526,179454.0
2022-09-26 10:50:00,53.81,53.82,53.67,53.71,222587.0,50.8526,50.8621,50.7203,50.7581,222587.0
2022-09-26 11:00:00,53.71,53.79,53.64,53.64,120334.0,50.7581,50.8337,50.692,50.692,120334.0
2022-09-26 11:10:00,53.64,53.78,53.6,53.78,129274.0,50.692,50.8243,50.6542,50.8243,129274.0
2022-09-26 11:20:00,53.77,53.84,53.57,53.58,145082.0,50.8148,50.881,50.6258,50.6353,145082.0
2022-09-26 11:30:00,53.58,53.61,53.05,53.42,501678.0,50.6353,50.6636,50.1344,50.4841,501678.0
2022-09-26 11:40:00,53.43,53.49,53.18,53.34,362685.0,50.4935,50.5502,50.2572,50.4085,362685.0
2022-09-26 11:50:00,53.34,53.38,53.26,53.3,124435.0,50.4085,50.4463,50.3328,50.3707,124435.0
2022-09-26 12:00:00,53.3,53.31,53.11,53.24,88064.0,50.3707,50.3801,50.1911,50.3139,88064.0
2022-09-26 12:10:00,53.23,53.27,53.14,53.14,92486.0,50.3045,50.3423,50.2194,50.2194,92486.0
2022-09-26 12:20:00,53.11,53.15,53.0,53.04,136705.0,50.1911,50.2289,50.0871,50.1249,136705.0
2022-09-26 12:30:00,53.04,53.07,52.98,52.98,162810.0,50.1249,50.1533,50.0682,50.0682,162810.0
2022-09-26 12:40:00,52.98,53.11,52.93,53.05,260419.0,50.0682,50.1911,50.021,50.1344,260419.0
2022-09-26 12:50:00,53.05,53.16,53.0,53.15,156308.0,50.1344,50.2383,50.0871,50.2289,156308.0
2022-09-26 13:00:00,53.14,53.16,52.97,53.02,154209.0,50.2194,50.2383,50.0588,50.106,154209.0
2022-09-26 13:10:00,53.03,53.04,52.83,52.91,105979.0,50.1155,50.1249,49.9265,50.0021,105979.0
2022-09-26 13:20:00,52.9,52.95,52.8,52.86,107178.0,49.9926,50.0399,49.8981,49.9548,107178.0
2022-09-26 13:30:00,52.87,52.95,52.79,52.83,153105.0,49.9643,50.0399,49.8887,49.9265,153105.0
2022-09-26 13:40:00,52.83,52.87,52.75,52.8,134010.0,49.9265,49.9643,49.8509,49.8981,134010.0
2022-09-26 13:50:00,52.8,52.88,52.78,52.79,81357.0,49.8981,49.9737,49.8792,49.8887,81357.0
2022-09-26 14:00:00,52.79,53.04,52.78,53.03,117653.0,49.8887,50.1249,49.8792,50.1155,117653.0
2022-09-26 14:10:00,53.04,53.04,52.93,52.94,197255.0,50.1249,50.1249,50.021,50.0304,197255.0
2022-09-26 14:20:00,52.93,52.93,52.79,52.8,134363.0,50.021,50.021,49.8887,49.8981,134363.0
2022-09-26 14:30:00,52.79,52.81,52.65,52.75,138670.0,49.8887,49.9076,49.7564,49.8509,138670.0
2022-09-26 14:40:00,52.75,52.99,52.69,52.98,131407.0,49.8509,50.0777,49.7942,50.0682,131407.0
2022-09-26 14:50:00,52.97,53.09,52.94,53.05,175950.0,50.0588,50.1722,50.0304,50.1344,175950.0
2022-09-26 15:00:00,53.05,53.13,53.0,53.13,159742.0,50.1344,50.21,50.0871,50.21,159742.0
2022-09-26 15:10:00,53.13,53.15,52.86,52.97,225610.0,50.21,50.2289,49.9548,50.0588,225610.0
2022-09-26 15:20:00,52.96,53.01,52.86,53.0,209867.0,50.0493,50.0966,49.9548,50.0871,209867.0
2022-09-26 15:30:00,53.0,53.09,52.91,52.96,174373.0,50.0871,50.1722,50.0021,50.0493,174373.0
2022-09-26 15:40:00,52.95,53.12,52.94,53.12,304705.0,50.0399,50.2005,50.0304,50.2005,304705.0
2022-09-26 15:50:00,53.11,53.25,52.98,53.03,785517.0,50.1911,50.3234,50.0682,50.1155,785517.0
2022-09-27 09:30:00,53.48,53.79,53.35,53.75,441108.0,50.5408,50.8337,50.4179,50.7959,441108.0
2022-09-27 09:40:00,53.76,54.01,53.73,53.77,326129.0,50.8054,51.0416,50.777,50.8148,326129.0
2022-09-27 09:50:00,53.77,53.78,53.64,53.73,140378.0,50.8148,50.8243,50.692,50.777,140378.0
2022-09-27 10:00:00,53.73,53.73,53.49,53.49,307788.0,50.777,50.777,50.5502,50.5502,307788.0
2022-09-27 10:10:00,53.49,53.66,53.48,53.62,156081.0,50.5502,50.7109,50.5408,50.6731,156081.0
2022-09-27 10:20:00,53.62,53.71,53.53,53.54,187481.0,50.6731,50.7581,50.588,50.5975,187481.0
2022-09-27 10:30:00,53.55,53.73,53.54,53.62,97931.0,50.6069,50.777,50.5975,50.6731,97931.0
2022-09-27 10:40:00,53.62,53.92,53.59,53.87,121260.0,50.6731,50.9566,50.6447,50.9093,121260.0
2022-09-27 10:50:00,53.88,53.88,53.72,53.73,78143.0,50.9188,50.9188,50.7676,50.777,78143.0
2022-09-27 11:00:00,53.72,53.79,53.63,53.78,137661.0,50.7676,50.8337,50.6825,50.8243,137661.0
2022-09-27 11:10:00,53.78,53.82,53.6,53.64,239449.0,50.8243,50.8621,50.6542,50.692,239449.0
2022-09-27 11:20:00,53.63,53.63,53.44,53.48,300567.0,50.6825,50.6825,50.503,50.5408,300567.0
2022-09-27 11:30:00,53.48,53.57,53.48,53.52,102550.0,50.5408,50.6258,50.5408,50.5786,102550.0
2022-09-27 11:40:00,53.52,53.57,53.41,53.41,46724.0,50.5786,50.6258,50.4746,50.4746,46724.0
2022-09-27 11:50:00,53.41,53.48,53.39,53.42,95916.0,50.4746,50.5408,50.4557,50.4841,95916.0
2022-09-27 12:00:00,53.41,53.49,53.4,53.45,141438.0,50.4746,50.5502,50.4652,50.5124,141438.0
2022-09-27 12:10:00,53.45,53.47,53.31,53.32,179488.0,50.5124,50.5313,50.3801,50.3896,179488.0
2022-09-27 12:20:00,53.31,53.55,53.29,53.51,112706.0,50.3801,50.6069,50.3612,50.5691,112706.0
2022-09-27 12:30:00,53.51,53.65,53.48,53.5,88852.0,50.5691,50.7014,50.5408,50.5597,88852.0
2022-09-27 12:40:00,53.48,53.54,53.42,53.54,64806.0,50.5408,50.5975,50.4841,50.5975,64806.0
2022-09-27 12:50:00,53.54,53.54,53.38,53.51,52329.0,50.5975,50.5975,50.4463,50.5691,52329.0
2022-09-27 13:00:00,53.51,53.51,53.33,53.41,116667.0,50.5691,50.5691,50.399,50.4746,116667.0
2022-09-27 13:10:00,53.41,53.52,53.38,53.51,50705.0,50.4746,50.5786,50.4463,50.5691,50705.0
2022-09-27 13:20:00,53.5,53.5,53.41,53.46,30806.0,50.5597,50.5597,50.4746,50.5219,30806.0
2022-09-27 13:30:00,53.44,53.5,53.35,53.39,192658.0,50.503,50.5597,50.4179,50.4557,192658.0
2022-09-27 13:40:00,53.39,53.45,53.32,53.39,63168.0,50.4557,50.5124,50.3896,50.4557,63168.0
2022-09-27 13:50:00,53.38,53.4,53.3,53.37,29950.0,50.4463,50.4652,50.3707,50.4368,29950.0
2022-09-27 14:00:00,53.36,53.44,53.34,53.36,55580.0,50.4274,50.503,50.4085,50.4274,55580.0
2022-09-27 14:10:00,53.36,53.38,53.27,53.28,101686.0,50.4274,50.4463,50.3423,50.3518,101686.0
2022-09-27 14:20:00,53.28,53.33,53.25,53.32,39824.0,50.3518,50.399,50.3234,50.3896,39824.0
2022-09-27 14:30:00,53.32,53.43,53.3,53.42,74698.0,50.3896,50.4935,50.3707,50.4841,74698.0
2022-09-27 14:40:00,53.42,53.57,53.41,53.57,78792.0,50.4841,50.6258,50.4746,50.6258,78792.0
2022-09-27 14:50:00,53.56,53.59,53.53,53.55,79171.0,50.6164,50.6447,50.588,50.6069,79171.0
2022-09-27 15:00:00,53.54,53.54,53.36,53.42,109301.0,50.5975,50.5975,50.4274,50.4841,109301.0
2022-09-27 15:10:00,53.42,53.42,53.29,53.4,83570.0,50.4841,50.4841,50.3612,50.4652,83570.0
2022-09-27 15:20:00,53.4,53.4,53.26,53.27,90909.0,50.4652,50.4652,50.3328,50.3423,90909.0
2022-09-27 15:30:00,53.28,53.29,53.14,53.17,119381.0,50.3518,50.3612,50.2194,50.2478,119381.0
2022-09-27 15:40:00,53.16,53.29,53.14,53.25,139807.0,50.2383,50.3612,50.2194,50.3234,139807.0
2022-09-27 15:50:00,53.24,53.35,53.21,53.25,450370.0,50.3139,50.4179,50.2856,50.3234,450370.0
2022-09-28 09:30:00,53.26,53.48,53.23,53.44,420727.0,50.3328,50.5408,50.3045,50.503,420727.0
2022-09-28 09:40:00,53.45,53.88,53.41,53.79,274636.0,50.5124,50.9188,50.4746,50.8337,274636.0
2022-09-28 09:50:00,53.78,53.84,53.69,53.74,159923.0,50.8243,50.881,50.7392,50.7865,159923.0
2022-09-28 10:00:00,53.75,53.9,53.64,53.66,145919.0,50.7959,50.9377,50.692,50.7109,145919.0
2022-09-28 10:10:00,53.68,53.72,53.61,53.67,196723.0,50.7298,50.7676,50.6636,50.7203,196723.0
2022-09-28 10:20:00,53.67,53.93,53.66,53.92,171197.0,50.7203,50.966,50.7109,50.9566,171197.0
2022-09-28 10:30:00,53.92,54.1,53.85,53.98,140626.0,50.9566,51.1267,50.8904,51.0133,140626.0
2022-09-28 10:40:00,53.98,54.24,53.96,54.18,243495.0,51.0133,51.259,50.9944,51.2023,243495.0
2022-09-28 10:50:00,54.16,54.2,54.01,54.18,159044.0,51.1834,51.2212,51.0416,51.2023,159044.0
2022-09-28 11:00:00,54.18,54.34,54.12,54.15,107641.0,51.2023,51.3535,51.1456,51.1739,107641.0
2022-09-28 11:10:00,54.15,54.3,54.13,54.23,183210.0,51.1739,51.3157,51.155,51.2495,183210.0
2022-09-28 11:20:00,54.25,54.33,54.22,54.23,110016.0,51.2684,51.344,51.2401,51.2495,110016.0
2022-09-28 11:30:00,54.23,54.35,54.16,54.23,344476.0,51.2495,51.3629,51.1834,51.2495,344476.0
2022-09-28 11:40:00,54.25,54.41,54.17,54.4,120890.0,51.2684,51.4196,51.1928,51.4102,120890.0
2022-09-28 11:50:00,54.41,54.49,54.39,54.48,100079.0,51.4196,51.4952,51.4007,51.4858,100079.0
2022-09-28 12:00:00,54.48,54.62,54.46,54.47,64122.0,51.4858,51.6181,51.4669,51.4763,64122.0
2022-09-28 12:10:00,54.47,54.62,54.45,54.58,129618.0,51.4763,51.6181,51.4574,51.5803,129618.0
2022-09-28 12:20:00,54.58,54.58,54.38,54.45,108413.0,51.5803,51.5803,51.3913,51.4574,108413.0
2022-09-28 12:30:00,54.47,54.54,54.43,54.51,80576.0,51.4763,51.5425,51.4385,51.5142,80576.0
2022-09-28 12:40:00,54.52,54.67,54.5,54.62,56176.0,51.5236,51.6654,51.5047,51.6181,56176.0
2022-09-28 12:50:00,54.62,54.7,54.61,54.69,57388.0,51.6181,51.6937,51.6087,51.6843,57388.0
2022-09-28 13:00:00,54.69,54.81,54.63,54.78,82400.0,51.6843,51.7977,51.6276,51.7693,82400.0
2022-09-28 13:10:00,54.78,54.89,54.77,54.85,128057.0,51.7693,51.8733,51.7599,51.8355,128057.0
2022-09-28 13:20:00,54.86,54.89,54.73,54.76,122887.0,51.8449,51.8733,51.7221,51.7504,122887.0
2022-09-28 13:30:00,54.77,54.79,54.73,54.76,64408.0,51.7599,51.7788,51.7221,51.7504,64408.0
2022-09-28 13:40:00,54.76,54.77,54.67,54.69,53034.0,51.7504,51.7599,51.6654,51.6843,53034.0
2022-09-28 13:50:00,54.69,54.7,54.64,54.67,34576.0,51.6843,51.6937,51.637,51.6654,34576.0
2022-09-28 14:00:00,54.67,54.68,54.61,54.64,64679.0,51.6654,51.6748,51.6087,51.637,64679.0
2022-09-28 14:10:00,54.62,54.63,54.5,54.54,43685.0,51.6181,51.6276,51.5047,51.5425,43685.0
2022-09-28 14:20:00,54.55,54.58,54.5,54.54,29592.0,51.552,51.5803,51.5047,51.5425,29592.0
2022-09-28 14:30:00,54.55,54.64,54.55,54.62,37152.0,51.552,51.637,51.552,51.6181,37152.0
2022-09-28 14:40:00,54.62,54.62,54.51,54.6,72670.0,51.6181,51.6181,51.5142,51.5992,72670.0
2022-09-28 14:50:00,54.6,54.65,54.59,54.62,40162.0,51.5992,51.6465,51.5898,51.6181,40162.0
2022-09-28 15:00:00,54.62,54.77,54.6,54.73,77472.0,51.6181,51.7599,51.5992,51.7221,77472.0
2022-09-28 15:10:00,54.73,54.79,54.7,54.74,74743.0,51.7221,51.7788,51.6937,51.7315,74743.0
2022-09-28 15:20:00,54.74,54.83,54.73,54.79,88438.0,51.7315,51.8166,51.7221,51.7788,88438.0
2022-09-28 15:30:00,54.79,54.88,54.78,54.84,119160.0,51.7788,51.8638,51.7693,51.826,119160.0
2022-09-28 15:40:00,54.84,54.94,54.83,54.91,221721.0,51.826,51.9205,51.8166,51.8922,221721.0
2022-09-28 15:50:00,54.9,54.94,54.67,54.69,597672.0,51.8827,51.9205,51.6654,51.6843,597672.0
2022-09-29 09:30:00,54.74,54.85,54.35,54.37,521521.0,51.7315,51.8355,51.3629,51.3818,521521.0
2022-09-29 09:40:00,54.4,54.48,54.32,54.45,201546.0,51.4102,51.4858,51.3346,51.4574,201546.0
2022-09-29 09:50:00,54.46,54.56,54.41,54.49,220975.0,51.4669,51.5614,51.4196,51.4952,220975.0
2022-09-29 10:00:00,54.49,54.5,54.28,54.34,203320.0,51.4952,51.5047,51.2968,51.3535,203320.0
2022-09-29 10:10:00,54.34,54.37,54.13,54.14,96280.0,51.3535,51.3818,51.155,51.1645,96280.0
2022-09-29 10:20:00,54.15,54.42,54.12,54.4,95431.0,51.1739,51.4291,51.1456,51.4102,95431.0
2022-09-29 10:30:00,54.4,54.4,54.24,54.29,88704.0,51.4102,51.4102,51.259,51.3062,88704.0
2022-09-29 10:40:00,54.27,54.41,54.27,54.36,245219.0,51.2873,51.4196,51.2873,51.3724,245219.0
2022-09-29 10:50:00,54.34,54.52,54.34,54.51,119200.0,51.3535,51.5236,51.3535,51.5142,119200.0
2022-09-29 11:00:00,54.51,54.74,54.48,54.7,123802.0,51.5142,51.7315,51.4858,51.6937,123802.0
2022-09-29 11:10:00,54.71,54.8,54.6,54.67,124799.0,51.7032,51.7882,51.5992,51.6654,124799.0
2022-09-29 11:20:00,54.66,54.66,54.55,54.56,91767.0,51.6559,51.6559,51.552,51.5614,91767.0
2022-09-29 11:30:00,54.56,54.87,54.55,54.75,207258.0,51.5614,51.8544,51.552,51.741,207258.0
2022-09-29 11:40:00,54.74,54.87,54.72,54.84,105626.0,51.7315,51.8544,51.7126,51.826,105626.0
2022-09-29 11:50:00,54.84,54.98,54.81,54.93,106093.0,51.826,51.9583,51.7977,51.9111,106093.0
2022-09-29 12:00:00,54.93,54.99,54.8,54.99,90290.0,51.9111,51.9678,51.7882,51.9678,90290.0
2022-09-29 12:10:00,54.98,55.04,54.87,54.87,116853.0,51.9583,52.015,51.8544,51.8544,116853.0
2022-09-29 12:20:00,54.85,54.88,54.78,54.8,62134.0,51.8355,51.8638,51.7693,51.7882,62134.0
2022-09-29 12:30:00,54.8,54.94,54.79,54.91,61097.0,51.7882,51.9205,51.7788,51.8922,61097.0
2022-09-29 12:40:00,54.91,55.01,54.87,54.93,68906.0,51.8922,51.9867,51.8544,51.9111,68906.0
2022-09-29 12:50:00,54.92,54.93,54.79,54.8,153871.0,51.9016,51.9111,51.7788,51.7882,153871.0
2022-09-29 13:00:00,54.8,54.84,54.73,54.84,70146.0,51.7882,51.826,51.7221,51.826,70146.0
2022-09-29 13:10:00,54.84,54.89,54.83,54.85,47597.0,51.826,51.8733,51.8166,51.8355,47597.0
2022-09-29 13:20:00,54.84,54.85,54.75,54.8,34619.0,51.826,51.8355,51.741,51.7882,34619.0
2022-09-29 13:30:00,54.79,54.87,54.75,54.84,62105.0,51.7788,51.8544,51.741,51.826,62105.0
2022-09-29 13:40:00,54.84,54.88,54.79,54.86,101912.0,51.826,51.8638,51.7788,51.8449,101912.0
2022-09-29 13:50:00,54.86,54.88,54.63,54.64,64746.0,51.8449,51.8638,51.6276,51.637,64746.0
2022-09-29 14:00:00,54.64,54.71,54.57,54.68,104691.0,51.637,51.7032,51.5709,51.6748,104691.0
2022-09-29 14:10:00,54.68,54.71,54.62,54.64,84887.0,51.6748,51.7032,51.6181,51.637,84887.0
2022-09-29 14:20:00,54.64,54.77,54.63,54.73,54551.0,51.637,51.7599,51.6276,51.7221,54551.0
2022-09-29 14:30:00,54.74,54.8,54.66,54.78,57374.0,51.7315,51.7882,51.6559,51.7693,57374.0
2022-09-29 14:40:00,54.78,54.78,54.7,54.71,45190.0,51.7693,51.7693,51.6937,51.7032,45190.0
2022-09-29 14:50:00,54.72,54.73,54.63,54.64,68732.0,51.7126,51.7221,51.6276,51.637,68732.0
2022-09-29 15:00:00,54.65,54.77,54.64,54.71,66281.0,51.6465,51.7599,51.637,51.7032,66281.0
2022-09-29 15:10:00,54.71,54.79,54.67,54.78,66887.0,51.7032,51.7788,51.6654,51.7693,66887.0
2022-09-29 15:20:00,54.77,54.85,54.73,54.83,192699.0,51.7599,51.8355,51.7221,51.8166,192699.0
2022-09-29 15:30:00,54.83,54.94,54.8,54.86,200585.0,51.8166,51.9205,51.7882,51.8449,200585.0
2022-09-29 15:40:00,54.87,54.91,54.8,54.89,170684.0,51.8544,51.8922,51.7882,51.8733,170684.0
2022-09-29 15:50:00,54.89,54.95,54.82,54.92,650963.0,51.8733,51.93,51.8071,51.9016,650963.0
2022-09-30 09:30:00,55.21,55.42,55.07,55.23,315262.0,52.1757,52.3741,52.0434,52.1946,315262.0
2022-09-30 09:40:00,55.22,55.37,55.14,55.25,186422.0,52.1851,52.3269,52.1095,52.2135,186422.0
2022-09-30 09:50:00,55.25,55.47,55.16,55.44,190781.0,52.2135,52.4214,52.1284,52.393,190781.0
2022-09-30 10:00:00,55.44,55.45,55.31,55.34,296334.0,52.393,52.4025,52.2702,52.2985,296334.0
2022-09-30 10:10:00,55.35,55.37,55.14,55.28,293305.0,52.308,52.3269,52.1095,52.2418,293305.0
2022-09-30 10:20:00,55.26,55.36,55.2,55.36,143870.0,52.2229,52.3174,52.1662,52.3174,143870.0
2022-09-30 10:30:00,55.37,55.56,55.32,55.55,176579.0,52.3269,52.5064,52.2796,52.497,176579.0
2022-09-30 10:40:00,55.55,55.69,55.54,55.64,200378.0,52.497,52.6293,52.4875,52.582,200378.0
2022-09-30 10:50:00,55.65,55.72,55.45,55.48,139676.0,52.5915,52.6576,52.4025,52.4308,139676.0
2022-09-30 11:00:00,55.48,55.61,55.38,55.6,107029.0,52.4308,52.5537,52.3363,52.5442,107029.0
2022-09-30 11:10:00,55.6,55.72,55.59,55.64,110572.0,52.5442,52.6576,52.5348,52.582,110572.0
2022-09-30 11:20:00,55.64,55.66,55.49,55.55,148953.0,52.582,52.6009,52.4403,52.497,148953.0
2022-09-30 11:30:00,55.55,55.59,55.3,55.32,185863.0,52.497,52.5348,52.2607,52.2796,185863.0
2022-09-30 11:40:00,55.33,55.34,55.03,55.04,56127.0,52.2891,52.2985,52.0056,52.015,56127.0
2022-09-30 11:50:00,55.04,55.08,55.01,55.07,34943.0,52.015,52.0528,51.9867,52.0434,34943.0
2022-09-30 12:00:00,55.07,55.12,54.98,54.98,62229.0,52.0434,52.0906,51.9583,51.9583,62229.0
2022-09-30 12:10:00,54.98,55.14,54.98,55.08,59649.0,51.9583,52.1095,51.9583,52.0528,59649.0
2022-09-30 12:20:00,55.06,55.13,55.03,55.07,45484.0,52.0339,52.1001,52.0056,52.0434,45484.0
2022-09-30 12:30:00,55.08,55.19,55.07,55.17,79759.0,52.0528,52.1568,52.0434,52.1379,79759.0
2022-09-30 12:40:00,55.17,55.19,55.0,55.03,95067.0,52.1379,52.1568,51.9772,52.0056,95067.0
2022-09-30 12:50:00,55.03,55.08,55.01,55.05,35608.0,52.0056,52.0528,51.9867,52.0245,35608.0
2022-09-30 13:00:00,55.05,55.1,55.0,55.05,62670.0,52.0245,52.0717,51.9772,52.0245,62670.0
2022-09-30 13:10:00,55.05,55.08,54.95,54.98,41971.0,52.0245,52.0528,51.93,51.9583,41971.0
2022-09-30 13:20:00,54.98,55.1,54.97,55.08,34275.0,51.9583,52.0717,51.9489,52.0528,34275.0
2022-09-30 13:30:00,55.08,55.1,54.97,55.02,39436.0,52.0528,52.0717,51.9489,51.9961,39436.0
2022-09-30 13:40:00,55.01,55.05,54.95,54.96,22934.0,51.9867,52.0245,51.93,51.9394,22934.0
2022-09-30 13:50:00,54.95,55.06,54.95,54.99,33179.0,51.93,52.0339,51.93,51.9678,33179.0
2022-09-30 14:00:00,54.98,55.05,54.95,55.01,53388.0,51.9583,52.0245,51.93,51.9867,53388.0
2022-09-30 14:10:00,55.0,55.1,54.99,55.04,59176.0,51.9772,52.0717,51.9678,52.015,59176.0
2022-09-30 14:20:00,55.03,55.07,55.01,55.06,57799.0,52.0056,52.0434,51.9867,52.0339,57799.0
2022-09-30 14:30:00,55.07,55.14,55.0,55.05,118930.0,52.0434,52.1095,51.9772,52.0245,118930.0
2022-09-30 14:40:00,55.05,55.05,54.91,55.0,88682.0,52.0245,52.0245,51.8922,51.9772,88682.0
2022-09-30 14:50:00,55.0,55.0,54.9,54.94,46746.0,51.9772,51.9772,51.8827,51.9205,46746.0
2022-09-30 15:00:00,54.94,55.1,54.92,54.98,78551.0,51.9205,52.0717,51.9016,51.9583,78551.0
2022-09-30 15:10:00,54.98,55.05,54.89,55.0,111835.0,51.9583,52.0245,51.8733,51.9772,111835.0
2022-09-30 15:20:00,55.0,55.0,54.87,54.96,112935.0,51.9772,51.9772,51.8544,51.9394,112935.0
2022-09-30 15:30:00,54.96,55.01,54.9,54.93,157782.0,51.9394,51.9867,51.8827,51.9111,157782.0
2022-09-30 15:40:00,54.92,55.05,54.92,55.0,143084.0,51.9016,52.0245,51.9016,51.9772,143084.0
2022-09-30 15:50:00,54.99,55.0,54.76,54.83,925785.0,51.9678,51.9772,51.7504,51.8166,925785.0
2022-10-03 09:30:00,55.07,55.13,54.83,54.96,413015.0,52.0434,52.1001,51.8166,51.9394,413015.0
2022-10-03 09:40:00,54.96,55.24,54.89,55.11,191526.0,51.9394,52.204,51.8733,52.0812,191526.0
2022-10-03 09:50:00,55.1,55.14,54.85,54.93,123625.0,52.0717,52.1095,51.8355,51.9111,123625.0
2022-10-03 10:00:00,54.95,55.19,54.95,55.12,183549.0,51.93,52.1568,51.93,52.0906,183549.0
2022-10-03 10:10:00,55.11,55.19,55.07,55.16,151624.0,52.0812,52.1568,52.0434,52.1284,151624.0
2022-10-03 10:20:00,55.16,55.25,55.07,55.07,124136.0,52.1284,52.2135,52.0434,52.0434,124136.0
2022-10-03 10:30:00,55.07,55.19,55.04,55.1,91665.0,52.0434,52.1568,52.015,52.0717,91665.0
2022-10-03 10:40:00,55.08,55.24,55.07,55.23,110897.0,52.0528,52.204,52.0434,52.1946,110897.0
2022-10-03 10:50:00,55.23,55.35,55.13,55.27,181206.0,52.1946,52.308,52.1001,52.2324,181206.0
2022-10-03 11:00:00,55.28,55.37,55.21,55.37,163471.0,52.2418,52.3269,52.1757,52.3269,163471.0
2022-10-03 11:10:00,55.37,55.52,55.34,55.42,150564.0,52.3269,52.4686,52.2985,52.3741,150564.0
2022-10-03 11:20:00,55.41,55.51,55.35,55.42,127663.0,52.3647,52.4592,52.308,52.3741,127663.0
2022-10-03 11:30:00,55.41,55.45,55.27,55.28,136253.0,52.3647,52.4025,52.2324,52.2418,136253.0
2022-10-03 11:40:00,55.28,55.28,55.13,55.2,38521.0,52.2418,52.2418,52.1001,52.1662,38521.0
2022-10-03 11:50:00,55.2,55.3,55.17,55.2,69375.0,52.1662,52.2607,52.1379,52.1662,69375.0
2022-10-03 12:00:00,55.21,55.38,55.2,55.36,46050.0,52.1757,52.3363,52.1662,52.3174,46050.0
2022-10-03 12:10:00,55.37,55.42,55.28,55.31,31507.0,52.3269,52.3741,52.2418,52.2702,31507.0
2022-10-03 12:20:00,55.31,55.31,55.17,55.19,92009.0,52.2702,52.2702,52.1379,52.1568,92009.0
2022-10-03 12:30:00,55.18,55.24,55.15,55.23,44578.0,52.1473,52.204,52.119,52.1946,44578.0
2022-10-03 12:40:00,55.23,55.25,55.03,55.04,86030.0,52.1946,52.2135,52.0056,52.015,86030.0
2022-10-03 12:50:00,55.04,55.12,55.0,55.11,30892.0,52.015,52.0906,51.9772,52.0812,30892.0
2022-10-03 13:00:00,55.12,55.18,55.04,55.18,82715.0,52.0906,52.1473,52.015,52.1473,82715.0
2022-10-03 13:10:00,55.19,55.25,55.15,55.23,88671.0,52.1568,52.2135,52.119,52.1946,88671.0
2022-10-03 13:20:00,55.23,55.37,55.23,55.25,84867.0,52.1946,52.3269,52.1946,52.2135,84867.0
2022-10-03 13:30:00,55.25,55.33,55.23,55.27,73595.0,52.2135,52.2891,52.1946,52.2324,73595.0
2022-10-03 13:40:00,55.27,55.34,55.23,55.3,44958.0,52.2324,52.2985,52.1946,52.2607,44958.0
2022-10-03 13:50:00,55.3,55.32,55.21,55.25,24687.0,52.2607,52.2796,52.1757,52.2135,24687.0
2022-10-03 14:00:00,55.25,55.34,55.25,55.28,46606.0,52.2135,52.2985,52.2135,52.2418,46606.0
2022-10-03 14:10:00,55.28,55.34,55.27,55.32,40875.0,52.2418,52.2985,52.2324,52.2796,40875.0
2022-10-03 14:20:00,55.32,55.43,55.31,55.41,79954.0,52.2796,52.3836,52.2702,52.3647,79954.0
2022-10-03 14:30:00,55.41,55.52,55.39,55.51,66045.0,52.3647,52.4686,52.3458,52.4592,66045.0
2022-10-03 14:40:00,55.51,55.57,55.5,55.54,38005.0,52.4592,52.5159,52.4497,52.4875,38005.0
2022-10-03 14:50:00,55.54,55.62,55.49,55.57,133720.0,52.4875,52.5631,52.4403,52.5159,133720.0
2022-10-03 15:00:00,55.56,55.6,55.52,55.59,76455.0,52.5064,52.5442,52.4686,52.5348,76455.0
2022-10-03 15:10:00,55.59,55.6,55.46,55.59,77154.0,52.5348,52.5442,52.4119,52.5348,77154.0
2022-10-03 15:20:00,55.59,55.67,55.57,55.61,68550.0,52.5348,52.6104,52.5159,52.5537,68550.0
2022-10-03 15:30:00,55.62,55.66,55.55,55.62,75247.0,52.5631,52.6009,52.497,52.5631,75247.0
2022-10-03 15:40:00,55.61,55.66,55.56,55.61,150524.0,52.5537,52.6009,52.5064,52.5537,150524.0
2022-10-03 15:50:00,55.61,55.62,55.5,55.53,440758.0,52.5537,52.5631,52.4497,52.4781,440758.0
2022-10-04 09:30:00,56.34,56.75,56.12,56.75,331727.0,53.2436,53.631,53.0357,53.631,331727.0
2022-10-04 09:40:00,56.78,56.88,56.6,56.66,284275.0,53.6594,53.7539,53.4893,53.546,284275.0
2022-10-04 09:50:00,56.66,56.76,56.58,56.74,142181.0,53.546,53.6405,53.4704,53.6216,142181.0
2022-10-04 10:00:00,56.74,56.95,56.69,56.76,187126.0,53.6216,53.82,53.5743,53.6405,187126.0
2022-10-04 10:10:00,56.76,56.9,56.73,56.86,131853.0,53.6405,53.7728,53.6121,53.735,131853.0
2022-10-04 10:20:00,56.86,56.86,56.64,56.65,161266.0,53.735,53.735,53.5271,53.5365,161266.0
2022-10-04 10:30:00,56.65,56.82,56.64,56.8,165494.0,53.5365,53.6972,53.5271,53.6783,165494.0
2022-10-04 10:40:00,56.8,56.87,56.75,56.77,251617.0,53.6783,53.7444,53.631,53.6499,251617.0
2022-10-04 10:50:00,56.76,56.96,56.71,56.95,158768.0,53.6405,53.8295,53.5932,53.82,158768.0
2022-10-04 11:00:00,56.96,57.07,56.92,56.96,257985.0,53.8295,53.9335,53.7917,53.8295,257985.0
2022-10-04 11:10:00,56.96,56.97,56.8,56.81,173548.0,53.8295,53.8389,53.6783,53.6877,173548.0
2022-10-04 11:20:00,56.8,56.98,56.76,56.91,116540.0,53.6783,53.8484,53.6405,53.7822,116540.0
2022-10-04 11:30:00,56.92,57.0,56.83,56.9,225818.0,53.7917,53.8673,53.7066,53.7728,225818.0
2022-10-04 11:40:00,56.9,56.91,56.79,56.89,115233.0,53.7728,53.7822,53.6688,53.7633,115233.0
2022-10-04 11:50:00,56.89,56.9,56.82,56.89,57293.0,53.7633,53.7728,53.6972,53.7633,57293.0
2022-10-04 12:00:00,56.9,56.94,56.84,56.91,54262.0,53.7728,53.8106,53.7161,53.7822,54262.0
2022-10-04 12:10:00,56.92,57.02,56.9,57.0,34146.0,53.7917,53.8862,53.7728,53.8673,34146.0
2022-10-04 12:20:00,57.0,57.06,56.92,57.03,36047.0,53.8673,53.924,53.7917,53.8957,36047.0
2022-10-04 12:30:00,57.04,57.12,57.03,57.09,76247.0,53.9051,53.9807,53.8957,53.9524,76247.0
2022-10-04 12:40:00,57.08,57.09,56.97,57.07,170685.0,53.9429,53.9524,53.8389,53.9335,170685.0
2022-10-04 12:50:00,57.07,57.08,56.82,56.83,101583.0,53.9335,53.9429,53.6972,53.7066,101583.0
2022-10-04 13:00:00,56.82,56.88,56.78,56.85,107838.0,53.6972,53.7539,53.6594,53.7255,107838.0
2022-10-04 13:10:00,56.85,56.91,56.8,56.83,53410.0,53.7255,53.7822,53.6783,53.7066,53410.0
2022-10-04 13:20:00,56.82,56.86,56.79,56.85,129524.0,53.6972,53.735,53.6688,53.7255,129524.0
2022-10-04 13:30:00,56.84,56.88,56.8,56.82,70671.0,53.7161,53.7539,53.6783,53.6972,70671.0
2022-10-04 13:40:00,56.82,56.87,56.79,56.83,107353.0,53.6972,53.7444,53.6688,53.7066,107353.0
2022-10-04 13:50:00,56.84,56.95,56.83,56.92,65097.0,53.7161,53.82,53.7066,53.7917,65097.0
2022-10-04 14:00:00,56.93,56.96,56.89,56.93,42745.0,53.8011,53.8295,53.7633,53.8011,42745.0
2022-10-04 14:10:00,56.93,56.94,56.8,56.8,70846.0,53.8011,53.8106,53.6783,53.6783,70846.0
2022-10-04 14:20:00,56.81,56.86,56.75,56.76,72743.0,53.6877,53.735,53.631,53.6405,72743.0
2022-10-04 14:30:00,56.76,56.83,56.74,56.77,48472.0,53.6405,53.7066,53.6216,53.6499,48472.0
2022-10-04 14:40:00,56.76,56.91,56.76,56.91,61396.0,53.6405,53.7822,53.6405,53.7822,61396.0
2022-10-04 14:50:00,56.91,56.98,56.9,56.93,91054.0,53.7822,53.8484,53.7728,53.8011,91054.0
2022-10-04 15:00:00,56.92,56.94,56.75,56.86,96320.0,53.7917,53.8106,53.631,53.735,96320.0
2022-10-04 15:10:00,56.86,56.86,56.73,56.8,93400.0,53.735,53.735,53.6121,53.6783,93400.0
2022-10-04 15:20:00,56.8,56.84,56.75,56.83,107364.0,53.6783,53.7161,53.631,53.7066,107364.0
2022-10-04 15:30:00,56.83,56.89,56.74,56.87,139693.0,53.7066,53.7633,53.6216,53.7444,139693.0
2022-10-04 15:40:00,56.88,56.9,56.78,56.81,106680.0,53.7539,53.7728,53.6594,53.6877,106680.0
2022-10-04 15:50:00,56.82,57.06,56.82,57.04,733454.0,53.6972,53.924,53.6972,53.9051,733454.0
2022-10-05 09:30:00,56.04,56.26,56.02,56.07,451330.0,52.9601,53.168,52.9412,52.9884,451330.0
2022-10-05 09:40:00,56.08,56.33,56.07,56.23,324566.0,52.9979,53.2341,52.9884,53.1396,324566.0
2022-10-05 09:50:00,56.23,56.43,56.19,56.27,162543.0,53.1396,53.3286,53.1018,53.1774,162543.0
2022-10-05 10:00:00,56.25,56.28,56.12,56.16,234511.0,53.1585,53.1869,53.0357,53.0735,234511.0
2022-10-05 10:10:00,56.16,56.21,56.04,56.1,216588.0,53.0735,53.1207,52.9601,53.0168,216588.0
2022-10-05 10:20:00,56.11,56.18,56.09,56.14,175261.0,53.0262,53.0924,53.0073,53.0546,175261.0
2022-10-05 10:30:00,56.13,56.23,56.09,56.23,144450.0,53.0451,53.1396,53.0073,53.1396,144450.0
2022-10-05 10:40:00,56.22,56.28,56.11,56.13,69408.0,53.1302,53.1869,53.0262,53.0451,69408.0
2022-10-05 10:50:00,56.12,56.13,55.98,56.08,178700.0,53.0357,53.0451,52.9034,52.9979,178700.0
2022-10-05 11:00:00,56.08,56.18,56.06,56.16,255056.0,52.9979,53.0924,52.979,53.0735,255056.0
2022-10-05 11:10:00,56.15,56.21,56.04,56.2,388943.0,53.064,53.1207,52.9601,53.1113,388943.0
2022-10-05 11:20:00,56.2,56.36,56.15,56.32,386675.0,53.1113,53.2625,53.064,53.2247,386675.0
2022-10-05 11:30:00,56.31,56.35,56.18,56.34,163869.0,53.2152,53.253,53.0924,53.2436,163869.0
2022-10-05 11:40:00,56.34,56.34,56.18,56.26,49988.0,53.2436,53.2436,53.0924,53.168,49988.0
2022-10-05 11:50:00,56.27,56.3,56.24,56.26,24359.0,53.1774,53.2058,53.1491,53.168,24359.0
2022-10-05 12:00:00,56.26,56.37,56.11,56.33,103176.0,53.168,53.2719,53.0262,53.2341,103176.0
2022-10-05 12:10:00,56.33,56.46,56.33,56.42,56518.0,53.2341,53.357,53.2341,53.3192,56518.0
2022-10-05 12:20:00,56.41,56.47,56.37,56.44,52793.0,53.3097,53.3664,53.2719,53.3381,52793.0
2022-10-05 12:30:00,56.44,56.5,56.43,56.5,51146.0,53.3381,53.3948,53.3286,53.3948,51146.0
2022-10-05 12:40:00,56.5,56.55,56.41,56.55,101058.0,53.3948,53.442,53.3097,53.442,101058.0
2022-10-05 12:50:00,56.55,56.59,56.46,56.53,80759.0,53.442,53.4798,53.357,53.4231,80759.0
2022-10-05 13:00:00,56.53,56.63,56.49,56.58,63643.0,53.4231,53.5176,53.3853,53.4704,63643.0
2022-10-05 13:10:00,56.58,56.7,56.58,56.69,72934.0,53.4704,53.5838,53.4704,53.5743,72934.0
2022-10-05 13:20:00,56.69,56.74,56.63,56.65,87908.0,53.5743,53.6216,53.5176,53.5365,87908.0
2022-10-05 13:30:00,56.65,56.66,56.6,56.66,78097.0,53.5365,53.546,53.4893,53.546,78097.0
2022-10-05 13:40:00,56.66,56.68,56.61,56.68,53119.0,53.546,53.5649,53.4987,53.5649,53119.0
2022-10-05 13:50:00,56.67,56.68,56.58,56.61,80922.0,53.5554,53.5649,53.4704,53.4987,80922.0
2022-10-05 14:00:00,56.61,56.64,56.58,56.62,46551.0,53.4987,53.5271,53.4704,53.5082,46551.0
2022-10-05 14:10:00,56.61,56.77,56.61,56.75,78933.0,53.4987,53.6499,53.4987,53.631,78933.0
2022-10-05 14:20:00,56.75,56.79,56.65,56.7,81286.0,53.631,53.6688,53.5365,53.5838,81286.0
2022-10-05 14:30:00,56.7,56.74,56.63,56.7,55732.0,53.5838,53.6216,53.5176,53.5838,55732.0
2022-10-05 14:40:00,56.7,56.7,56.61,56.62,60002.0,53.5838,53.5838,53.4987,53.5082,60002.0
2022-10-05 14:50:00,56.63,56.7,56.6,56.7,75885.0,53.5176,53.5838,53.4893,53.5838,75885.0
2022-10-05 15:00:00,56.71,56.82,56.71,56.81,141515.0,53.5932,53.6972,53.5932,53.6877,141515.0
2022-10-05 15:10:00,56.81,56.9,56.75,56.88,140629.0,53.6877,53.7728,53.631,53.7539,140629.0
2022-10-05 15:20:00,56.89,56.9,56.83,56.85,120810.0,53.7633,53.7728,53.7066,53.7255,120810.0
2022-10-05 15:30:00,56.85,56.91,56.81,56.86,243702.0,53.7255,53.7822,53.6877,53.735,243702.0
2022-10-05 15:40:00,56.85,56.89,56.71,56.72,184715.0,53.7255,53.7633,53.5932,53.6027,184715.0
2022-10-05 15:50:00,56.72,56.77,56.56,56.7,885833.0,53.6027,53.6499,53.4515,53.5838,885833.0
2022-10-06 09:30:00,55.34,55.58,55.32,55.53,788311.0,52.2985,52.5253,52.2796,52.4781,788311.0
2022-10-06 09:40:00,55.53,55.64,55.37,55.37,381136.0,52.4781,52.582,52.3269,52.3269,381136.0
2022-10-06 09:50:00,55.38,55.63,55.38,55.43,257244.0,52.3363,52.5726,52.3363,52.3836,257244.0
2022-10-06 10:00:00,55.42,55.52,55.28,55.39,257202.0,52.3741,52.4686,52.2418,52.3458,257202.0
2022-10-06 10:10:00,55.4,55.56,55.34,55.53,170333.0,52.3552,52.5064,52.2985,52.4781,170333.0
2022-10-06 10:20:00,55.53,55.54,55.29,55.29,156663.0,52.4781,52.4875,52.2513,52.2513,156663.0
2022-10-06 10:30:00,55.29,55.33,55.16,55.31,88759.0,52.2513,52.2891,52.1284,52.2702,88759.0
2022-10-06 10:40:00,55.3,55.42,55.24,55.4,96593.0,52.2607,52.3741,52.204,52.3552,96593.0
2022-10-06 10:50:00,55.39,55.39,55.25,55.31,239534.0,52.3458,52.3458,52.2135,52.2702,239534.0
2022-10-06 11:00:00,55.32,55.39,55.23,55.32,142077.0,52.2796,52.3458,52.1946,52.2796,142077.0
2022-10-06 11:10:00,55.32,55.47,55.23,55.44,207876.0,52.2796,52.4214,52.1946,52.393,207876.0
2022-10-06 11:20:00,55.43,55.49,55.4,55.41,126718.0,52.3836,52.4403,52.3552,52.3647,126718.0
2022-10-06 11:30:00,55.41,55.42,55.21,55.23,201315.0,52.3647,52.3741,52.1757,52.1946,201315.0
2022-10-06 11:40:00,55.23,55.25,55.08,55.1,105879.0,52.1946,52.2135,52.0528,52.0717,105879.0
2022-10-06 11:50:00,55.1,55.15,54.8,54.8,251281.0,52.0717,52.119,51.7882,51.7882,251281.0
2022-10-06 12:00:00,54.8,54.98,54.8,54.95,76926.0,51.7882,51.9583,51.7882,51.93,76926.0
2022-10-06 12:10:00,54.95,55.1,54.91,55.02,256034.0,51.93,52.0717,51.8922,51.9961,256034.0
2022-10-06 12:20:00,55.02,55.21,55.0,55.15,141503.0,51.9961,52.1757,51.9772,52.119,141503.0
2022-10-06 12:30:00,55.15,55.19,55.09,55.15,55456.0,52.119,52.1568,52.0623,52.119,55456.0
2022-10-06 12:40:00,55.15,55.22,55.08,55.18,74150.0,52.119,52.1851,52.0528,52.1473,74150.0
2022-10-06 12:50:00,55.19,55.19,55.11,55.12,43607.0,52.1568,52.1568,52.0812,52.0906,43607.0
2022-10-06 13:00:00,55.14,55.15,55.03,55.05,34052.0,52.1095,52.119,52.0056,52.0245,34052.0
2022-10-06 13:10:00,55.05,55.19,55.03,55.15,45869.0,52.0245,52.1568,52.0056,52.119,45869.0
2022-10-06 13:20:00,55.15,55.18,55.11,55.15,153061.0,52.119,52.1473,52.0812,52.119,153061.0
2022-10-06 13:30:00,55.14,55.14,55.06,55.06,29165.0,52.1095,52.1095,52.0339,52.0339,29165.0
2022-10-06 13:40:00,55.07,55.11,55.07,55.1,24240.0,52.0434,52.0812,52.0434,52.0717,24240.0
2022-10-06 13:50:00,55.1,55.15,55.08,55.1,46596.0,52.0717,52.119,52.0528,52.0717,46596.0
2022-10-06 14:00:00,55.1,55.11,54.97,55.0,158764.0,52.0717,52.0812,51.9489,51.9772,158764.0
2022-10-06 14:10:00,55.0,55.01,54.9,54.91,57205.0,51.9772,51.9867,51.8827,51.8922,57205.0
2022-10-06 14:20:00,54.91,54.96,54.9,54.93,37149.0,51.8922,51.9394,51.8827,51.9111,37149.0
2022-10-06 14:30:00,54.93,54.98,54.88,54.89,87592.0,51.9111,51.9583,51.8638,51.8733,87592.0
2022-10-06 14:40:00,54.89,54.89,54.74,54.76,136169.0,51.8733,51.8733,51.7315,51.7504,136169.0
2022-10-06 14:50:00,54.76,54.89,54.69,54.87,226738.0,51.7504,51.8733,51.6843,51.8544,226738.0
2022-10-06 15:00:00,54.87,54.89,54.75,54.8,157627.0,51.8544,51.8733,51.741,51.7882,157627.0
2022-10-06 15:10:00,54.8,54.84,54.74,54.81,183128.0,51.7882,51.826,51.7315,51.7977,183128.0
2022-10-06 15:20:00,54.81,54.9,54.79,54.87,190353.0,51.7977,51.8827,51.7788,51.8544,190353.0
2022-10-06 15:30:00,54.88,54.94,54.73,54.86,213720.0,51.8638,51.9205,51.7221,51.8449,213720.0
2022-10-06 15:40:00,54.86,54.94,54.8,54.91,249637.0,51.8449,51.9205,51.7882,51.8922,249637.0
2022-10-06 15:50:00,54.92,55.02,54.83,54.91,544613.0,51.9016,51.9961,51.8166,51.8922,544613.0
2022-10-07 09:30:00,55.75,55.83,55.61,55.83,291681.0,52.686,52.7616,52.5537,52.7616,291681.0
2022-10-07 09:40:00,55.81,55.89,55.48,55.51,343428.0,52.7427,52.8183,52.4308,52.4592,343428.0
2022-10-07 09:50:00,55.51,55.57,55.42,55.49,107758.0,52.4592,52.5159,52.3741,52.4403,107758.0
2022-10-07 10:00:00,55.5,55.59,55.49,55.58,127424.0,52.4497,52.5348,52.4403,52.5253,127424.0
2022-10-07 10:10:00,55.57,55.74,55.53,55.7,139234.0,52.5159,52.6765,52.4781,52.6387,139234.0
2022-10-07 10:20:00,55.69,55.82,55.66,55.7,73852.0,52.6293,52.7522,52.6009,52.6387,73852.0
2022-10-07 10:30:00,55.7,55.71,55.61,55.67,62057.0,52.6387,52.6482,52.5537,52.6104,62057.0
2022-10-07 10:40:00,55.68,56.02,55.67,55.97,417801.0,52.6198,52.9412,52.6104,52.8939,417801.0
2022-10-07 10:50:00,55.97,56.03,55.89,55.94,160045.0,52.8939,52.9506,52.8183,52.8656,160045.0
2022-10-07 11:00:00,55.93,56.06,55.91,55.98,166645.0,52.8561,52.979,52.8372,52.9034,166645.0
2022-10-07 11:10:00,55.97,56.07,55.97,56.0,322413.0,52.8939,52.9884,52.8939,52.9223,322413.0
2022-10-07 11:20:00,56.0,56.16,55.99,56.14,363216.0,52.9223,53.0735,52.9128,53.0546,363216.0
2022-10-07 11:30:00,56.14,56.2,55.99,56.0,229360.0,53.0546,53.1113,52.9128,52.9223,229360.0
2022-10-07 11:40:00,56.01,56.09,55.97,56.04,95446.0,52.9317,53.0073,52.8939,52.9601,95446.0
2022-10-07 11:50:00,56.03,56.07,55.98,56.0,85429.0,52.9506,52.9884,52.9034,52.9223,85429.0
2022-10-07 12:00:00,56.0,56.02,55.94,56.0,177566.0,52.9223,52.9412,52.8656,52.9223,177566.0
2022-10-07 12:10:00,56.01,56.04,55.94,55.97,67390.0,52.9317,52.9601,52.8656,52.8939,67390.0
2022-10-07 12:20:00,55.97,56.02,55.92,55.98,125111.0,52.8939,52.9412,52.8467,52.9034,125111.0
2022-10-07 12:30:00,55.98,56.02,55.96,55.98,47165.0,52.9034,52.9412,52.8845,52.9034,47165.0
2022-10-07 12:40:00,55.97,56.02,55.96,56.0,34299.0,52.8939,52.9412,52.8845,52.9223,34299.0
2022-10-07 12:50:00,56.0,56.0,55.87,55.87,83523.0,52.9223,52.9223,52.7994,52.7994,83523.0
2022-10-07 13:00:00,55.86,55.86,55.77,55.83,97025.0,52.79,52.79,52.7049,52.7616,97025.0
2022-10-07 13:10:00,55.83,55.95,55.82,55.95,51323.0,52.7616,52.875,52.7522,52.875,51323.0
2022-10-07 13:20:00,55.94,56.0,55.9,55.91,70595.0,52.8656,52.9223,52.8278,52.8372,70595.0
2022-10-07 13:30:00,55.91,55.93,55.84,55.85,121842.0,52.8372,52.8561,52.7711,52.7805,121842.0
2022-10-07 13:40:00,55.84,55.93,55.82,55.83,52044.0,52.7711,52.8561,52.7522,52.7616,52044.0
2022-10-07 13:50:00,55.84,55.85,55.68,55.73,115801.0,52.7711,52.7805,52.6198,52.6671,115801.0
2022-10-07 14:00:00,55.73,55.75,55.69,55.73,44189.0,52.6671,52.686,52.6293,52.6671,44189.0
2022-10-07 14:10:00,55.72,55.84,55.66,55.77,225855.0,52.6576,52.7711,52.6009,52.7049,225855.0
2022-10-07 14:20:00,55.76,55.78,55.6,55.62,62430.0,52.6955,52.7144,52.5442,52.5631,62430.0
2022-10-07 14:30:00,55.61,55.63,55.53,55.6,49369.0,52.5537,52.5726,52.4781,52.5442,49369.0
2022-10-07 14:40:00,55.6,55.61,55.49,55.5,33914.0,52.5442,52.5537,52.4403,52.4497,33914.0
2022-10-07 14:50:00,55.52,55.54,55.49,55.51,31293.0,52.4686,52.4875,52.4403,52.4592,31293.0
2022-10-07 15:00:00,55.51,55.54,55.4,55.4,40618.0,52.4592,52.4875,52.3552,52.3552,40618.0
2022-10-07 15:10:00,55.41,55.47,55.38,55.41,74783.0,52.3647,52.4214,52.3363,52.3647,74783.0
2022-10-07 15:20:00,55.41,55.42,55.25,55.28,160521.0,52.3647,52.3741,52.2135,52.2418,160521.0
2022-10-07 15:30:00,55.27,55.32,55.21,55.32,114110.0,52.2324,52.2796,52.1757,52.2796,114110.0
2022-10-07 15:40:00,55.32,55.46,55.3,55.37,172291.0,52.2796,52.4119,52.2607,52.3269,172291.0
2022-10-07 15:50:00,55.36,55.48,55.35,55.41,584151.0,52.3174,52.4308,52.308,52.3647,584151.0
2022-10-10 09:30:00,54.88,54.98,54.8,54.83,219084.0,51.8638,51.9583,51.7882,51.8166,219084.0
2022-10-10 09:40:00,54.83,54.88,54.66,54.72,167051.0,51.8166,51.8638,51.6559,51.7126,167051.0
2022-10-10 09:50:00,54.73,54.83,54.68,54.72,129578.0,51.7221,51.8166,51.6748,51.7126,129578.0
2022-10-10 10:00:00,54.73,54.76,54.6,54.63,157830.0,51.7221,51.7504,51.5992,51.6276,157830.0
2022-10-10 10:10:00,54.63,54.65,54.57,54.58,93421.0,51.6276,51.6465,51.5709,51.5803,93421.0
2022-10-10 10:20:00,54.59,54.75,54.57,54.72,105223.0,51.5898,51.741,51.5709,51.7126,105223.0
2022-10-10 10:30:00,54.71,54.81,54.57,54.58,136973.0,51.7032,51.7977,51.5709,51.5803,136973.0
2022-10-10 10:40:00,54.58,54.67,54.54,54.65,131105.0,51.5803,51.6654,51.5425,51.6465,131105.0
2022-10-10 10:50:00,54.64,54.71,54.63,54.71,107993.0,51.637,51.7032,51.6276,51.7032,107993.0
2022-10-10 11:00:00,54.7,54.72,54.56,54.61,98203.0,51.6937,51.7126,51.5614,51.6087,98203.0
2022-10-10 11:10:00,54.6,54.68,54.57,54.58,95090.0,51.5992,51.6748,51.5709,51.5803,95090.0
2022-10-10 11:20:00,54.58,54.66,54.56,54.58,236860.0,51.5803,51.6559,51.5614,51.5803,236860.0
2022-10-10 11:30:00,54.57,54.64,54.46,54.48,241865.0,51.5709,51.637,51.4669,51.4858,241865.0
2022-10-10 11:40:00,54.49,54.5,54.42,54.45,44968.0,51.4952,51.5047,51.4291,51.4574,44968.0
2022-10-10 11:50:00,54.45,54.52,54.36,54.36,53765.0,51.4574,51.5236,51.3724,51.3724,53765.0
2022-10-10 12:00:00,54.36,54.54,54.35,54.48,81114.0,51.3724,51.5425,51.3629,51.4858,81114.0
2022-10-10 12:10:00,54.47,54.53,54.43,54.44,94031.0,51.4763,51.5331,51.4385,51.448,94031.0
2022-10-10 12:20:00,54.43,54.43,54.33,54.35,26400.0,51.4385,51.4385,51.344,51.3629,26400.0
2022-10-10 12:30:00,54.38,54.4,54.36,54.39,33188.0,51.3913,51.4102,51.3724,51.4007,33188.0
2022-10-10 12:40:00,54.4,54.44,54.35,54.4,33747.0,51.4102,51.448,51.3629,51.4102,33747.0
2022-10-10 12:50:00,54.39,54.39,54.31,54.33,50303.0,51.4007,51.4007,51.3251,51.344,50303.0
2022-10-10 13:00:00,54.33,54.36,54.27,54.29,27876.0,51.344,51.3724,51.2873,51.3062,27876.0
2022-10-10 13:10:00,54.29,54.38,54.24,54.28,66949.0,51.3062,51.3913,51.259,51.2968,66949.0
2022-10-10 13:20:00,54.28,54.36,54.28,54.34,45109.0,51.2968,51.3724,51.2968,51.3535,45109.0
2022-10-10 13:30:00,54.34,54.46,54.32,54.46,78271.0,51.3535,51.4669,51.3346,51.4669,78271.0
2022-10-10 13:40:00,54.47,54.67,54.44,54.64,85444.0,51.4763,51.6654,51.448,51.637,85444.0
2022-10-10 13:50:00,54.63,54.67,54.57,54.58,177969.0,51.6276,51.6654,51.5709,51.5803,177969.0
2022-10-10 14:00:00,54.58,54.67,54.54,54.61,107726.0,51.5803,51.6654,51.5425,51.6087,107726.0
2022-10-10 14:10:00,54.6,54.63,54.54,54.57,51272.0,51.5992,51.6276,51.5425,51.5709,51272.0
2022-10-10 14:20:00,54.58,54.62,54.51,54.59,53439.0,51.5803,51.6181,51.5142,51.5898,53439.0
2022-10-10 14:30:00,54.59,54.67,54.54,54.65,106051.0,51.5898,51.6654,51.5425,51.6465,106051.0
2022-10-10 14:40:00,54.65,54.65,54.48,54.5,61601.0,51.6465,51.6465,51.4858,51.5047,61601.0
2022-10-10 14:50:00,54.49,54.54,54.48,54.5,33142.0,51.4952,51.5425,51.4858,51.5047,33142.0
2022-10-10 15:00:00,54.5,54.56,54.47,54.55,48793.0,51.5047,51.5614,51.4763,51.552,48793.0
2022-10-10 15:10:00,54.55,54.6,54.51,54.55,65167.0,51.552,51.5992,51.5142,51.552,65167.0
2022-10-10 15:20:00,54.56,54.58,54.45,54.47,97354.0,51.5614,51.5803,51.4574,51.4763,97354.0
2022-10-10 15:30:00,54.48,54.56,54.47,54.52,77289.0,51.4858,51.5614,51.4763,51.5236,77289.0
2022-10-10 15:40:00,54.52,54.52,54.42,54.46,145926.0,51.5236,51.5236,51.4291,51.4669,145926.0
2022-10-10 15:50:00,54.46,54.49,54.17,54.22,1182603.0,51.4669,51.4952,51.1928,51.2401,1182603.0
2022-10-11 09:30:00,54.34,54.44,54.2,54.28,248201.0,51.3535,51.448,51.2212,51.2968,248201.0
2022-10-11 09:40:00,54.27,54.3,54.12,54.27,125743.0,51.2873,51.3157,51.1456,51.2873,125743.0
2022-10-11 09:50:00,54.28,54.3,54.18,54.25,98550.0,51.2968,51.3157,51.2023,51.2684,98550.0
2022-10-11 10:00:00,54.24,54.35,54.17,54.33,90270.0,51.259,51.3629,51.1928,51.344,90270.0
2022-10-11 10:10:00,54.32,54.42,54.31,54.34,138517.0,51.3346,51.4291,51.3251,51.3535,138517.0
2022-10-11 10:20:00,54.35,54.36,54.25,54.29,103755.0,51.3629,51.3724,51.2684,51.3062,103755.0
2022-10-11 10:30:00,54.28,54.47,54.25,54.46,72025.0,51.2968,51.4763,51.2684,51.4669,72025.0
2022-10-11 10:40:00,54.46,54.66,54.45,54.61,133107.0,51.4669,51.6559,51.4574,51.6087,133107.0
2022-10-11 10:50:00,54.61,54.74,54.58,54.68,144536.0,51.6087,51.7315,51.5803,51.6748,144536.0
2022-10-11 11:00:00,54.69,54.85,54.63,54.78,126748.0,51.6843,51.8355,51.6276,51.7693,126748.0
2022-10-11 11:10:00,54.78,54.82,54.74,54.78,124462.0,51.7693,51.8071,51.7315,51.7693,124462.0
2022-10-11 11:20:00,54.78,54.82,54.73,54.79,87632.0,51.7693,51.8071,51.7221,51.7788,87632.0
2022-10-11 11:30:00,54.8,55.07,54.79,55.03,213535.0,51.7882,52.0434,51.7788,52.0056,213535.0
2022-10-11 11:40:00,55.03,55.21,55.01,55.18,83191.0,52.0056,52.1757,51.9867,52.1473,83191.0
2022-10-11 11:50:00,55.19,55.25,55.13,55.23,40505.0,52.1568,52.2135,52.1001,52.1946,40505.0
2022-10-11 12:00:00,55.24,55.27,55.14,55.18,76755.0,52.204,52.2324,52.1095,52.1473,76755.0
2022-10-11 12:10:00,55.17,55.35,55.16,55.34,99594.0,52.1379,52.308,52.1284,52.2985,99594.0
2022-10-11 12:20:00,55.35,55.37,55.29,55.35,83714.0,52.308,52.3269,52.2513,52.308,83714.0
2022-10-11 12:30:00,55.34,55.38,55.3,55.34,19751.0,52.2985,52.3363,52.2607,52.2985,19751.0
2022-10-11 12:40:00,55.34,55.46,55.33,55.44,54531.0,52.2985,52.4119,52.2891,52.393,54531.0
2022-10-11 12:50:00,55.44,55.47,55.39,55.44,60310.0,52.393,52.4214,52.3458,52.393,60310.0
2022-10-11 13:00:00,55.44,55.46,55.3,55.37,68132.0,52.393,52.4119,52.2607,52.3269,68132.0
2022-10-11 13:10:00,55.36,55.4,55.3,55.3,49317.0,52.3174,52.3552,52.2607,52.2607,49317.0
2022-10-11 13:20:00,55.31,55.44,55.29,55.31,68018.0,52.2702,52.393,52.2513,52.2702,68018.0
2022-10-11 13:30:00,55.31,55.34,55.24,55.33,45161.0,52.2702,52.2985,52.204,52.2891,45161.0
2022-10-11 13:40:00,55.32,55.34,55.24,55.24,48236.0,52.2796,52.2985,52.204,52.204,48236.0
2022-10-11 13:50:00,55.23,55.3,55.21,55.25,41486.0,52.1946,52.2607,52.1757,52.2135,41486.0
2022-10-11 14:00:00,55.25,55.27,55.15,55.16,31355.0,52.2135,52.2324,52.119,52.1284,31355.0
2022-10-11 14:10:00,55.17,55.3,55.1,55.24,161561.0,52.1379,52.2607,52.0717,52.204,161561.0
2022-10-11 14:20:00,55.23,56.08,55.22,56.08,1312780.0,52.1946,52.9979,52.1851,52.9979,1312780.0
2022-10-11 14:30:00,56.08,56.4,55.94,56.02,1493557.0,52.9979,53.3003,52.8656,52.9412,1493557.0
2022-10-11 14:40:00,56.03,56.13,55.51,55.52,703106.0,52.9506,53.0451,52.4592,52.4686,703106.0
2022-10-11 14:50:00,55.53,55.58,55.23,55.23,221527.0,52.4781,52.5253,52.1946,52.1946,221527.0
2022-10-11 15:00:00,55.23,55.34,55.15,55.23,261043.0,52.1946,52.2985,52.119,52.1946,261043.0
2022-10-11 15:10:00,55.23,55.33,55.07,55.28,260583.0,52.1946,52.2891,52.0434,52.2418,260583.0
2022-10-11 15:20:00,55.29,55.46,55.12,55.22,267560.0,52.2513,52.4119,52.0906,52.1851,267560.0
2022-10-11 15:30:00,55.22,55.37,55.19,55.35,203535.0,52.1851,52.3269,52.1568,52.308,203535.0
2022-10-11 15:40:00,55.36,55.38,55.26,55.37,261794.0,52.3174,52.3363,52.2229,52.3269,261794.0
2022-10-11 15:50:00,55.36,55.36,55.21,55.3,797587.0,52.3174,52.3174,52.1757,52.2607,797587.0
2022-10-12 09:30:00,54.93,55.02,54.71,54.98,281860.0,51.9111,51.9961,51.7032,51.9583,281860.0
2022-10-12 09:40:00,54.98,55.37,54.97,55.1,273726.0,51.9583,52.3269,51.9489,52.0717,273726.0
2022-10-12 09:50:00,55.1,55.21,55.05,55.18,198943.0,52.0717,52.1757,52.0245,52.1473,198943.0
2022-10-12 10:00:00,55.18,55.25,55.06,55.17,164072.0,52.1473,52.2135,52.0339,52.1379,164072.0
2022-10-12 10:10:00,55.16,55.34,55.11,55.29,86058.0,52.1284,52.2985,52.0812,52.2513,86058.0
2022-10-12 10:20:00,55.29,55.3,55.08,55.22,81318.0,52.2513,52.2607,52.0528,52.1851,81318.0
2022-10-12 10:30:00,55.23,55.34,55.17,55.17,90995.0,52.1946,52.2985,52.1379,52.1379,90995.0
2022-10-12 10:40:00,55.18,55.21,55.1,55.15,64112.0,52.1473,52.1757,52.0717,52.119,64112.0
2022-10-12 10:50:00,55.15,55.34,55.15,55.24,106760.0,52.119,52.2985,52.119,52.204,106760.0
2022-10-12 11:00:00,55.24,55.36,55.23,55.36,117236.0,52.204,52.3174,52.1946,52.3174,117236.0
2022-10-12 11:10:00,55.37,55.43,55.3,55.33,111607.0,52.3269,52.3836,52.2607,52.2891,111607.0
2022-10-12 11:20:00,55.3,55.31,55.15,55.18,89447.0,52.2607,52.2702,52.119,52.1473,89447.0
2022-10-12 11:30:00,55.18,55.24,55.14,55.17,170307.0,52.1473,52.204,52.1095,52.1379,170307.0
2022-10-12 11:40:00,55.18,55.28,55.09,55.11,71568.0,52.1473,52.2418,52.0623,52.0812,71568.0
2022-10-12 11:50:00,55.1,55.19,55.08,55.14,45864.0,52.0717,52.1568,52.0528,52.1095,45864.0
2022-10-12 12:00:00,55.14,55.19,55.04,55.09,58639.0,52.1095,52.1568,52.015,52.0623,58639.0
2022-10-12 12:10:00,55.07,55.07,54.99,55.03,37291.0,52.0434,52.0434,51.9678,52.0056,37291.0
2022-10-12 12:20:00,55.03,55.08,54.96,55.0,54382.0,52.0056,52.0528,51.9394,51.9772,54382.0
2022-10-12 12:30:00,55.0,55.01,54.88,54.9,39614.0,51.9772,51.9867,51.8638,51.8827,39614.0
2022-10-12 12:40:00,54.89,55.0,54.88,54.98,60771.0,51.8733,51.9772,51.8638,51.9583,60771.0
2022-10-12 12:50:00,54.98,55.06,54.98,55.04,42927.0,51.9583,52.0339,51.9583,52.015,42927.0
2022-10-12 13:00:00,55.03,55.06,54.97,55.03,91540.0,52.0056,52.0339,51.9489,52.0056,91540.0
2022-10-12 13:10:00,55.04,55.08,55.02,55.04,53202.0,52.015,52.0528,51.9961,52.015,53202.0
2022-10-12 13:20:00,55.03,55.06,55.01,55.04,57821.0,52.0056,52.0339,51.9867,52.015,57821.0
2022-10-12 13:30:00,55.04,55.04,54.96,55.0,43312.0,52.015,52.015,51.9394,51.9772,43312.0
2022-10-12 13:40:00,55.01,55.07,54.99,55.05,67814.0,51.9867,52.0434,51.9678,52.0245,67814.0
2022-10-12 13:50:00,55.05,55.05,54.98,55.04,45150.0,52.0245,52.0245,51.9583,52.015,45150.0
2022-10-12 14:00:00,55.06,55.23,55.03,55.18,167825.0,52.0339,52.1946,52.0056,52.1473,167825.0
2022-10-12 14:10:00,55.18,55.29,55.12,55.19,113638.0,52.1473,52.2513,52.0906,52.1568,113638.0
2022-10-12 14:20:00,55.19,55.22,55.08,55.2,56713.0,52.1568,52.1851,52.0528,52.1662,56713.0
2022-10-12 14:30:00,55.2,55.22,55.11,55.16,62597.0,52.1662,52.1851,52.0812,52.1284,62597.0
2022-10-12 14:40:00,55.15,55.29,55.09,55.23,392392.0,52.119,52.2513,52.0623,52.1946,392392.0
2022-10-12 14:50:00,55.22,55.29,55.19,55.26,256919.0,52.1851,52.2513,52.1568,52.2229,256919.0
2022-10-12 15:00:00,55.27,55.27,55.12,55.17,79784.0,52.2324,52.2324,52.0906,52.1379,79784.0
2022-10-12 15:10:00,55.17,55.27,55.15,55.27,59745.0,52.1379,52.2324,52.119,52.2324,59745.0
2022-10-12 15:20:00,55.27,55.29,55.2,55.2,101320.0,52.2324,52.2513,52.1662,52.1662,101320.0
2022-10-12 15:30:00,55.2,55.28,55.15,55.19,190036.0,52.1662,52.2418,52.119,52.1568,190036.0
2022-10-12 15:40:00,55.19,55.22,55.14,55.14,150563.0,52.1568,52.1851,52.1095,52.1095,150563.0
2022-10-12 15:50:00,55.14,55.14,55.03,55.05,468902.0,52.1095,52.1095,52.0056,52.0245,468902.0
2022-10-13 09:30:00,54.18,54.39,54.12,54.2,303655.0,51.2023,51.4007,51.1456,51.2212,303655.0
2022-10-13 09:40:00,54.2,54.4,53.98,54.36,187165.0,51.2212,51.4102,51.0133,51.3724,187165.0
2022-10-13 09:50:00,54.35,54.64,54.33,54.63,149720.0,51.3629,51.637,51.344,51.6276,149720.0
2022-10-13 10:00:00,54.64,54.81,54.56,54.63,121631.0,51.637,51.7977,51.5614,51.6276,121631.0
2022-10-13 10:10:00,54.62,54.69,54.53,54.54,72574.0,51.6181,51.6843,51.5331,51.5425,72574.0
2022-10-13 10:20:00,54.54,54.59,54.43,54.51,102315.0,51.5425,51.5898,51.4385,51.5142,102315.0
2022-10-13 10:30:00,54.49,54.71,54.48,54.61,103777.0,51.4952,51.7032,51.4858,51.6087,103777.0
2022-10-13 10:40:00,54.6,54.69,54.48,54.64,117616.0,51.5992,51.6843,51.4858,51.637,117616.0
2022-10-13 10:50:00,54.64,54.71,54.56,54.64,191973.0,51.637,51.7032,51.5614,51.637,191973.0
2022-10-13 11:00:00,54.65,55.0,54.65,54.95,258589.0,51.6465,51.9772,51.6465,51.93,258589.0
2022-10-13 11:10:00,54.95,55.22,54.82,55.15,280833.0,51.93,52.1851,51.8071,52.119,280833.0
2022-10-13 11:20:00,55.16,55.52,55.15,55.34,290853.0,52.1284,52.4686,52.119,52.2985,290853.0
2022-10-13 11:30:00,55.36,55.87,55.28,55.78,229504.0,52.3174,52.7994,52.2418,52.7144,229504.0
2022-10-13 11:40:00,55.79,55.98,55.55,55.64,116134.0,52.7238,52.9034,52.497,52.582,116134.0
2022-10-13 11:50:00,55.62,55.77,55.55,55.67,171994.0,52.5631,52.7049,52.497,52.6104,171994.0
2022-10-13 12:00:00,55.68,55.82,55.68,55.7,69997.0,52.6198,52.7522,52.6198,52.6387,69997.0
2022-10-13 12:10:00,55.7,55.72,55.5,55.5,78722.0,52.6387,52.6576,52.4497,52.4497,78722.0
2022-10-13 12:20:00,55.51,55.58,55.43,55.45,76634.0,52.4592,52.5253,52.3836,52.4025,76634.0
2022-10-13 12:30:00,55.45,55.48,55.36,55.41,73881.0,52.4025,52.4308,52.3174,52.3647,73881.0
2022-10-13 12:40:00,55.4,55.56,55.39,55.55,86883.0,52.3552,52.5064,52.3458,52.497,86883.0
2022-10-13 12:50:00,55.55,55.6,55.5,55.56,116648.0,52.497,52.5442,52.4497,52.5064,116648.0
2022-10-13 13:00:00,55.55,55.68,55.53,55.61,69409.0,52.497,52.6198,52.4781,52.5537,69409.0
2022-10-13 13:10:00,55.6,55.62,55.48,55.59,66726.0,52.5442,52.5631,52.4308,52.5348,66726.0
2022-10-13 13:20:00,55.58,55.78,55.58,55.71,75911.0,52.5253,52.7144,52.5253,52.6482,75911.0
2022-10-13 13:30:00,55.71,55.82,55.71,55.77,73400.0,52.6482,52.7522,52.6482,52.7049,73400.0
2022-10-13 13:40:00,55.78,55.82,55.7,55.77,103191.0,52.7144,52.7522,52.6387,52.7049,103191.0
2022-10-13 13:50:00,55.76,55.78,55.69,55.73,63296.0,52.6955,52.7144,52.6293,52.6671,63296.0
2022-10-13 14:00:00,55.73,55.74,55.63,55.65,57962.0,52.6671,52.6765,52.5726,52.5915,57962.0
2022-10-13 14:10:00,55.66,55.68,55.59,55.64,75730.0,52.6009,52.6198,52.5348,52.582,75730.0
2022-10-13 14:20:00,55.63,55.63,55.42,55.47,87990.0,52.5726,52.5726,52.3741,52.4214,87990.0
2022-10-13 14:30:00,55.47,55.57,55.46,55.54,64119.0,52.4214,52.5159,52.4119,52.4875,64119.0
2022-10-13 14:40:00,55.55,55.66,55.52,55.64,49199.0,52.497,52.6009,52.4686,52.582,49199.0
2022-10-13 14:50:00,55.63,55.72,55.61,55.68,85543.0,52.5726,52.6576,52.5537,52.6198,85543.0
2022-10-13 15:00:00,55.66,55.7,55.61,55.7,101811.0,52.6009,52.6387,52.5537,52.6387,101811.0
2022-10-13 15:10:00,55.7,55.7,55.57,55.61,144283.0,52.6387,52.6387,52.5159,52.5537,144283.0
2022-10-13 15:20:00,55.61,55.63,55.52,55.55,105841.0,52.5537,52.5726,52.4686,52.497,105841.0
2022-10-13 15:30:00,55.55,55.59,55.41,55.47,116981.0,52.497,52.5348,52.3647,52.4214,116981.0
2022-10-13 15:40:00,55.46,55.56,55.42,55.52,188490.0,52.4119,52.5064,52.3741,52.4686,188490.0
2022-10-13 15:50:00,55.51,55.63,55.45,55.52,494467.0,52.4592,52.5726,52.4025,52.4686,494467.0
2022-10-14 09:30:00,56.21,56.5,56.0,56.46,328303.0,53.1207,53.3948,52.9223,53.357,328303.0
2022-10-14 09:40:00,56.47,56.47,55.84,55.95,517938.0,53.3664,53.3664,52.7711,52.875,517938.0
2022-10-14 09:50:00,55.95,56.08,55.7,55.7,175367.0,52.875,52.9979,52.6387,52.6387,175367.0
2022-10-14 10:00:00,55.71,55.71,55.22,55.45,424429.0,52.6482,52.6482,52.1851,52.4025,424429.0
2022-10-14 10:10:00,55.43,55.48,55.26,55.29,148365.0,52.3836,52.4308,52.2229,52.2513,148365.0
2022-10-14 10:20:00,55.3,55.4,55.16,55.36,121420.0,52.2607,52.3552,52.1284,52.3174,121420.0
2022-10-14 10:30:00,55.37,55.49,55.32,55.43,113294.0,52.3269,52.4403,52.2796,52.3836,113294.0
2022-10-14 10:40:00,55.43,55.49,55.2,55.22,135953.0,52.3836,52.4403,52.1662,52.1851,135953.0
2022-10-14 10:50:00,55.23,55.57,55.21,55.55,84086.0,52.1946,52.5159,52.1757,52.497,84086.0
2022-10-14 11:00:00,55.56,55.68,55.53,55.53,110952.0,52.5064,52.6198,52.4781,52.4781,110952.0
2022-10-14 11:10:00,55.54,55.56,55.33,55.34,90556.0,52.4875,52.5064,52.2891,52.2985,90556.0
2022-10-14 11:20:00,55.36,55.49,55.35,55.42,86960.0,52.3174,52.4403,52.308,52.3741,86960.0
2022-10-14 11:30:00,55.43,55.43,55.19,55.37,194703.0,52.3836,52.3836,52.1568,52.3269,194703.0
2022-10-14 11:40:00,55.36,55.38,55.19,55.25,99020.0,52.3174,52.3363,52.1568,52.2135,99020.0
2022-10-14 11:50:00,55.25,55.3,55.16,55.21,35119.0,52.2135,52.2607,52.1284,52.1757,35119.0
2022-10-14 12:00:00,55.19,55.32,55.02,55.03,79375.0,52.1568,52.2796,51.9961,52.0056,79375.0
2022-10-14 12:10:00,55.03,55.12,54.98,55.11,112098.0,52.0056,52.0906,51.9583,52.0812,112098.0
2022-10-14 12:20:00,55.1,55.21,55.06,55.21,33428.0,52.0717,52.1757,52.0339,52.1757,33428.0
2022-10-14 12:30:00,55.2,55.23,55.11,55.2,50709.0,52.1662,52.1946,52.0812,52.1662,50709.0
2022-10-14 12:40:00,55.19,55.27,55.14,55.15,75613.0,52.1568,52.2324,52.1095,52.119,75613.0
2022-10-14 12:50:00,55.14,55.14,55.04,55.07,48591.0,52.1095,52.1095,52.015,52.0434,48591.0
2022-10-14 13:00:00,55.07,55.18,55.04,55.07,32618.0,52.0434,52.1473,52.015,52.0434,32618.0
2022-10-14 13:10:00,55.08,55.15,55.06,55.12,35505.0,52.0528,52.119,52.0339,52.0906,35505.0
2022-10-14 13:20:00,55.12,55.13,55.04,55.1,193910.0,52.0906,52.1001,52.015,52.0717,193910.0
2022-10-14 13:30:00,55.1,55.2,55.04,55.04,83718.0,52.0717,52.1662,52.015,52.015,83718.0
2022-10-14 13:40:00,55.04,55.19,55.01,55.13,63100.0,52.015,52.1568,51.9867,52.1001,63100.0
2022-10-14 13:50:00,55.12,55.15,55.03,55.15,123744.0,52.0906,52.119,52.0056,52.119,123744.0
2022-10-14 14:00:00,55.14,55.17,55.07,55.1,86610.0,52.1095,52.1379,52.0434,52.0717,86610.0
2022-10-14 14:10:00,55.1,55.1,55.0,55.04,58818.0,52.0717,52.0717,51.9772,52.015,58818.0
2022-10-14 14:20:00,55.04,55.09,55.02,55.07,64624.0,52.015,52.0623,51.9961,52.0434,64624.0
2022-10-14 14:30:00,55.07,55.07,54.98,54.99,49157.0,52.0434,52.0434,51.9583,51.9678,49157.0
2022-10-14 14:40:00,55.0,55.22,54.94,55.17,281096.0,51.9772,52.1851,51.9205,52.1379,281096.0
2022-10-14 14:50:00,55.16,55.16,55.07,55.15,70840.0,52.1284,52.1284,52.0434,52.119,70840.0
2022-10-14 15:00:00,55.15,55.2,55.05,55.09,87975.0,52.119,52.1662,52.0245,52.0623,87975.0
2022-10-14 15:10:00,55.09,55.1,54.97,55.0,81041.0,52.0623,52.0717,51.9489,51.9772,81041.0
2022-10-14 15:20:00,54.99,55.04,54.98,55.04,180926.0,51.9678,52.015,51.9583,52.015,180926.0
2022-10-14 15:30:00,55.04,55.11,54.97,55.0,162415.0,52.015,52.0812,51.9489,51.9772,162415.0
2022-10-14 15:40:00,55.0,55.03,54.92,54.95,249572.0,51.9772,52.0056,51.9016,51.93,249572.0
2022-10-14 15:50:00,54.95,55.1,54.82,54.99,986560.0,51.93,52.0717,51.8071,51.9678,986560.0
2022-10-17 09:30:00,56.51,56.71,56.35,56.71,316027.0,53.4042,53.5932,53.253,53.5932,316027.0
2022-10-17 09:40:00,56.69,56.74,56.49,56.59,197304.0,53.5743,53.6216,53.3853,53.4798,197304.0
2022-10-17 09:50:00,56.6,56.64,56.38,56.49,186258.0,53.4893,53.5271,53.2814,53.3853,186258.0
2022-10-17 10:00:00,56.5,56.5,56.39,56.46,117938.0,53.3948,53.3948,53.2908,53.357,117938.0
2022-10-17 10:10:00,56.45,56.63,56.43,56.54,71429.0,53.3475,53.5176,53.3286,53.4326,71429.0
2022-10-17 10:20:00,56.55,56.6,56.44,56.51,157396.0,53.442,53.4893,53.3381,53.4042,157396.0
2022-10-17 10:30:00,56.5,56.64,56.46,56.57,119949.0,53.3948,53.5271,53.357,53.4609,119949.0
2022-10-17 10:40:00,56.59,56.61,56.49,56.52,61687.0,53.4798,53.4987,53.3853,53.4137,61687.0
2022-10-17 10:50:00,56.51,56.53,56.4,56.45,114949.0,53.4042,53.4231,53.3003,53.3475,114949.0
2022-10-17 11:00:00,56.46,56.5,56.27,56.29,85022.0,53.357,53.3948,53.1774,53.1963,85022.0
2022-10-17 11:10:00,56.29,56.37,56.22,56.3,63893.0,53.1963,53.2719,53.1302,53.2058,63893.0
2022-10-17 11:20:00,56.3,56.41,56.26,56.38,74351.0,53.2058,53.3097,53.168,53.2814,74351.0
2022-10-17 11:30:00,56.38,56.44,56.27,56.32,317699.0,53.2814,53.3381,53.1774,53.2247,317699.0
2022-10-17 11:40:00,56.31,56.44,56.29,56.43,67636.0,53.2152,53.3381,53.1963,53.3286,67636.0
2022-10-17 11:50:00,56.42,56.55,56.42,56.5,142132.0,53.3192,53.442,53.3192,53.3948,142132.0
2022-10-17 12:00:00,56.51,56.56,56.46,56.53,72545.0,53.4042,53.4515,53.357,53.4231,72545.0
2022-10-17 12:10:00,56.52,56.52,56.37,56.39,127615.0,53.4137,53.4137,53.2719,53.2908,127615.0
2022-10-17 12:20:00,56.39,56.51,56.37,56.44,57861.0,53.2908,53.4042,53.2719,53.3381,57861.0
2022-10-17 12:30:00,56.44,56.48,56.4,56.44,41420.0,53.3381,53.3759,53.3003,53.3381,41420.0
2022-10-17 12:40:00,56.43,56.43,56.34,56.39,44397.0,53.3286,53.3286,53.2436,53.2908,44397.0
2022-10-17 12:50:00,56.39,56.46,56.37,56.4,33437.0,53.2908,53.357,53.2719,53.3003,33437.0
2022-10-17 13:00:00,56.38,56.43,56.34,56.39,39195.0,53.2814,53.3286,53.2436,53.2908,39195.0
2022-10-17 13:10:00,56.38,56.44,56.35,56.36,24023.0,53.2814,53.3381,53.253,53.2625,24023.0
2022-10-17 13:20:00,56.39,56.44,56.38,56.4,27497.0,53.2908,53.3381,53.2814,53.3003,27497.0
2022-10-17 13:30:00,56.41,56.45,56.4,56.43,31399.0,53.3097,53.3475,53.3003,53.3286,31399.0
2022-10-17 13:40:00,56.43,56.45,56.35,56.43,54182.0,53.3286,53.3475,53.253,53.3286,54182.0
2022-10-17 13:50:00,56.43,56.44,56.39,56.41,23655.0,53.3286,53.3381,53.2908,53.3097,23655.0
2022-10-17 14:00:00,56.41,56.47,56.38,56.41,54296.0,53.3097,53.3664,53.2814,53.3097,54296.0
2022-10-17 14:10:00,56.41,56.42,56.29,56.38,116929.0,53.3097,53.3192,53.1963,53.2814,116929.0
2022-10-17 14:20:00,56.38,56.38,56.27,56.3,24993.0,53.2814,53.2814,53.1774,53.2058,24993.0
2022-10-17 14:30:00,56.31,56.33,56.28,56.33,31211.0,53.2152,53.2341,53.1869,53.2341,31211.0
2022-10-17 14:40:00,56.33,56.33,56.22,56.23,30989.0,53.2341,53.2341,53.1302,53.1396,30989.0
2022-10-17 14:50:00,56.22,56.26,56.19,56.22,36569.0,53.1302,53.168,53.1018,53.1302,36569.0
2022-10-17 15:00:00,56.23,56.24,56.16,56.2,44670.0,53.1396,53.1491,53.0735,53.1113,44670.0
2022-10-17 15:10:00,56.19,56.22,56.13,56.16,50660.0,53.1018,53.1302,53.0451,53.0735,50660.0
2022-10-17 15:20:00,56.17,56.19,56.11,56.19,47675.0,53.0829,53.1018,53.0262,53.1018,47675.0
2022-10-17 15:30:00,56.2,56.25,56.15,56.18,76072.0,53.1113,53.1585,53.064,53.0924,76072.0
2022-10-17 15:40:00,56.18,56.25,56.16,56.19,106446.0,53.0924,53.1585,53.0735,53.1018,106446.0
2022-10-17 15:50:00,56.2,56.27,56.14,56.18,302479.0,53.1113,53.1774,53.0546,53.0924,302479.0
2022-10-18 09:30:00,56.56,56.59,56.3,56.43,240365.0,53.4515,53.4798,53.2058,53.3286,240365.0
2022-10-18 09:40:00,56.42,56.43,56.24,56.39,160792.0,53.3192,53.3286,53.1491,53.2908,160792.0
2022-10-18 09:50:00,56.39,56.42,56.17,56.26,75251.0,53.2908,53.3192,53.0829,53.168,75251.0
2022-10-18 10:00:00,56.27,56.3,56.16,56.2,144533.0,53.1774,53.2058,53.0735,53.1113,144533.0
2022-10-18 10:10:00,56.2,56.22,56.03,56.07,95818.0,53.1113,53.1302,52.9506,52.9884,95818.0
2022-10-18 10:20:00,56.07,56.07,55.92,55.97,80128.0,52.9884,52.9884,52.8467,52.8939,80128.0
2022-10-18 10:30:00,55.98,56.02,55.93,55.98,93368.0,52.9034,52.9412,52.8561,52.9034,93368.0
2022-10-18 10:40:00,55.98,56.04,55.97,56.01,84095.0,52.9034,52.9601,52.8939,52.9317,84095.0
2022-10-18 10:50:00,56.0,56.12,55.99,56.08,111158.0,52.9223,53.0357,52.9128,52.9979,111158.0
2022-10-18 11:00:00,56.08,56.12,56.0,56.02,126937.0,52.9979,53.0357,52.9223,52.9412,126937.0
2022-10-18 11:10:00,56.02,56.05,55.91,55.99,128668.0,52.9412,52.9695,52.8372,52.9128,128668.0
2022-10-18 11:20:00,55.98,56.0,55.84,55.86,163965.0,52.9034,52.9223,52.7711,52.79,163965.0
2022-10-18 11:30:00,55.86,55.87,55.65,55.73,147503.0,52.79,52.7994,52.5915,52.6671,147503.0
2022-10-18 11:40:00,55.73,55.81,55.72,55.79,49539.0,52.6671,52.7427,52.6576,52.7238,49539.0
2022-10-18 11:50:00,55.78,55.81,55.72,55.78,38121.0,52.7144,52.7427,52.6576,52.7144,38121.0
2022-10-18 12:00:00,55.78,55.81,55.64,55.76,59508.0,52.7144,52.7427,52.582,52.6955,59508.0
2022-10-18 12:10:00,55.76,55.9,55.75,55.87,68568.0,52.6955,52.8278,52.686,52.7994,68568.0
2022-10-18 12:20:00,55.86,55.87,55.76,55.83,30926.0,52.79,52.7994,52.6955,52.7616,30926.0
2022-10-18 12:30:00,55.83,56.03,55.79,56.0,38128.0,52.7616,52.9506,52.7238,52.9223,38128.0
2022-10-18 12:40:00,55.98,56.0,55.87,55.92,37246.0,52.9034,52.9223,52.7994,52.8467,37246.0
2022-10-18 12:50:00,55.91,56.0,55.9,55.93,77715.0,52.8372,52.9223,52.8278,52.8561,77715.0
2022-10-18 13:00:00,55.93,55.94,55.8,55.9,40516.0,52.8561,52.8656,52.7333,52.8278,40516.0
2022-10-18 13:10:00,55.91,55.93,55.86,55.91,35352.0,52.8372,52.8561,52.79,52.8372,35352.0
2022-10-18 13:20:00,55.9,55.97,55.87,55.97,35256.0,52.8278,52.8939,52.7994,52.8939,35256.0
2022-10-18 13:30:00,55.98,56.06,55.95,56.01,61340.0,52.9034,52.979,52.875,52.9317,61340.0
2022-10-18 13:40:00,56.01,56.02,55.92,55.95,40593.0,52.9317,52.9412,52.8467,52.875,40593.0
2022-10-18 13:50:00,55.94,55.99,55.94,55.97,31937.0,52.8656,52.9128,52.8656,52.8939,31937.0
2022-10-18 14:00:00,55.98,56.0,55.89,55.9,54478.0,52.9034,52.9223,52.8183,52.8278,54478.0
2022-10-18 14:10:00,55.9,55.92,55.86,55.88,32631.0,52.8278,52.8467,52.79,52.8089,32631.0
2022-10-18 14:20:00,55.88,55.92,55.85,55.9,43855.0,52.8089,52.8467,52.7805,52.8278,43855.0
2022-10-18 14:30:00,55.91,55.92,55.76,55.79,53520.0,52.8372,52.8467,52.6955,52.7238,53520.0
2022-10-18 14:40:00,55.79,55.82,55.64,55.69,72160.0,52.7238,52.7522,52.582,52.6293,72160.0
2022-10-18 14:50:00,55.69,55.76,55.65,55.73,36762.0,52.6293,52.6955,52.5915,52.6671,36762.0
2022-10-18 15:00:00,55.73,55.74,55.64,55.68,44855.0,52.6671,52.6765,52.582,52.6198,44855.0
2022-10-18 15:10:00,55.68,55.71,55.62,55.67,65940.0,52.6198,52.6482,52.5631,52.6104,65940.0
2022-10-18 15:20:00,55.67,55.77,55.64,55.77,82897.0,52.6104,52.7049,52.582,52.7049,82897.0
2022-10-18 15:30:00,55.76,55.91,55.74,55.88,234376.0,52.6955,52.8372,52.6765,52.8089,234376.0
2022-10-18 15:40:00,55.88,55.96,55.88,55.95,155624.0,52.8089,52.8845,52.8089,52.875,155624.0
2022-10-18 15:50:00,55.95,56.03,55.88,56.0,329425.0,52.875,52.9506,52.8089,52.9223,329425.0
2022-10-19 09:30:00,55.94,56.01,55.73,55.75,172042.0,52.8656,52.9317,52.6671,52.686,172042.0
2022-10-19 09:40:00,55.76,55.78,55.44,55.46,88790.0,52.6955,52.7144,52.393,52.4119,88790.0
2022-10-19 09:50:00,55.46,55.47,55.27,55.3,129492.0,52.4119,52.4214,52.2324,52.2607,129492.0
2022-10-19 10:00:00,55.29,55.39,55.23,55.25,104589.0,52.2513,52.3458,52.1946,52.2135,104589.0
2022-10-19 10:10:00,55.25,55.33,55.2,55.3,91632.0,52.2135,52.2891,52.1662,52.2607,91632.0
2022-10-19 10:20:00,55.3,55.42,55.27,55.4,146873.0,52.2607,52.3741,52.2324,52.3552,146873.0
2022-10-19 10:30:00,55.41,55.43,55.33,55.4,94613.0,52.3647,52.3836,52.2891,52.3552,94613.0
2022-10-19 10:40:00,55.4,55.45,55.32,55.42,70041.0,52.3552,52.4025,52.2796,52.3741,70041.0
2022-10-19 10:50:00,55.42,55.48,55.33,55.38,70300.0,52.3741,52.4308,52.2891,52.3363,70300.0
2022-10-19 11:00:00,55.38,55.4,55.29,55.36,59615.0,52.3363,52.3552,52.2513,52.3174,59615.0
2022-10-19 11:10:00,55.36,55.41,55.31,55.32,51352.0,52.3174,52.3647,52.2702,52.2796,51352.0
2022-10-19 11:20:00,55.32,55.33,55.21,55.22,49778.0,52.2796,52.2891,52.1757,52.1851,49778.0
2022-10-19 11:30:00,55.22,55.3,55.16,55.3,63279.0,52.1851,52.2607,52.1284,52.2607,63279.0
2022-10-19 11:40:00,55.31,55.32,55.25,55.3,17963.0,52.2702,52.2796,52.2135,52.2607,17963.0
2022-10-19 11:50:00,55.29,55.31,55.23,55.23,17795.0,52.2513,52.2702,52.1946,52.1946,17795.0
2022-10-19 12:00:00,55.23,55.25,55.04,55.07,36758.0,52.1946,52.2135,52.015,52.0434,36758.0
2022-10-19 12:10:00,55.06,55.09,55.0,55.08,35094.0,52.0339,52.0623,51.9772,52.0528,35094.0
2022-10-19 12:20:00,55.08,55.09,54.96,55.0,36142.0,52.0528,52.0623,51.9394,51.9772,36142.0
2022-10-19 12:30:00,54.99,55.05,54.96,55.02,17832.0,51.9678,52.0245,51.9394,51.9961,17832.0
2022-10-19 12:40:00,55.01,55.02,54.86,54.89,33257.0,51.9867,51.9961,51.8449,51.8733,33257.0
2022-10-19 12:50:00,54.88,54.93,54.85,54.89,19433.0,51.8638,51.9111,51.8355,51.8733,19433.0
2022-10-19 13:00:00,54.89,54.92,54.72,54.79,54856.0,51.8733,51.9016,51.7126,51.7788,54856.0
2022-10-19 13:10:00,54.79,54.86,54.77,54.84,52513.0,51.7788,51.8449,51.7599,51.826,52513.0
2022-10-19 13:20:00,54.84,54.89,54.79,54.85,140950.0,51.826,51.8733,51.7788,51.8355,140950.0
2022-10-19 13:30:00,54.85,54.88,54.79,54.79,92102.0,51.8355,51.8638,51.7788,51.7788,92102.0
2022-10-19 13:40:00,54.79,54.85,54.75,54.76,76986.0,51.7788,51.8355,51.741,51.7504,76986.0
2022-10-19 13:50:00,54.76,54.77,54.69,54.74,193691.0,51.7504,51.7599,51.6843,51.7315,193691.0
2022-10-19 14:00:00,54.74,54.79,54.7,54.72,287184.0,51.7315,51.7788,51.6937,51.7126,287184.0
2022-10-19 14:10:00,54.71,54.79,54.69,54.73,87720.0,51.7032,51.7788,51.6843,51.7221,87720.0
2022-10-19 14:20:00,54.73,54.76,54.69,54.72,130456.0,51.7221,51.7504,51.6843,51.7126,130456.0
2022-10-19 14:30:00,54.72,54.73,54.66,54.66,55462.0,51.7126,51.7221,51.6559,51.6559,55462.0
2022-10-19 14:40:00,54.67,54.69,54.56,54.57,123474.0,51.6654,51.6843,51.5614,51.5709,123474.0
2022-10-19 14:50:00,54.57,54.58,54.49,54.53,133585.0,51.5709,51.5803,51.4952,51.5331,133585.0
2022-10-19 15:00:00,54.53,54.61,54.47,54.55,221093.0,51.5331,51.6087,51.4763,51.552,221093.0
2022-10-19 15:10:00,54.55,54.61,54.52,54.55,247200.0,51.552,51.6087,51.5236,51.552,247200.0
2022-10-19 15:20:00,54.55,54.56,54.38,54.41,259663.0,51.552,51.5614,51.3913,51.4196,259663.0
2022-10-19 15:30:00,54.41,54.49,54.36,54.41,374521.0,51.4196,51.4952,51.3724,51.4196,374521.0
2022-10-19 15:40:00,54.41,54.51,54.37,54.41,461726.0,51.4196,51.5142,51.3818,51.4196,461726.0
2022-10-19 15:50:00,54.41,54.53,54.34,54.52,722808.0,51.4196,51.5331,51.3535,51.5236,722808.0
2022-10-20 09:30:00,53.67,53.82,53.52,53.7,335165.0,50.7203,50.8621,50.5786,50.7487,335165.0
2022-10-20 09:40:00,53.7,53.94,53.66,53.8,380538.0,50.7487,50.9755,50.7109,50.8432,380538.0
2022-10-20 09:50:00,53.8,53.96,53.79,53.89,275734.0,50.8432,50.9944,50.8337,50.9282,275734.0
2022-10-20 10:00:00,53.89,54.07,53.82,54.07,258937.0,50.9282,51.0983,50.8621,51.0983,258937.0
2022-10-20 10:10:00,54.08,54.22,54.04,54.2,171597.0,51.1078,51.2401,51.07,51.2212,171597.0
2022-10-20 10:20:00,54.21,54.3,54.17,54.28,106082.0,51.2306,51.3157,51.1928,51.2968,106082.0
2022-10-20 10:30:00,54.28,54.38,54.2,54.36,148796.0,51.2968,51.3913,51.2212,51.3724,148796.0
2022-10-20 10:40:00,54.38,54.48,54.33,54.42,171844.0,51.3913,51.4858,51.344,51.4291,171844.0
2022-10-20 10:50:00,54.41,54.53,54.41,54.47,227492.0,51.4196,51.5331,51.4196,51.4763,227492.0
2022-10-20 11:00:00,54.47,54.52,54.39,54.51,236912.0,51.4763,51.5236,51.4007,51.5142,236912.0
2022-10-20 11:10:00,54.51,54.62,54.45,54.54,216036.0,51.5142,51.6181,51.4574,51.5425,216036.0
2022-10-20 11:20:00,54.53,54.65,54.51,54.57,268839.0,51.5331,51.6465,51.5142,51.5709,268839.0
2022-10-20 11:30:00,54.56,54.78,54.55,54.6,198180.0,51.5614,51.7693,51.552,51.5992,198180.0
2022-10-20 11:40:00,54.6,54.63,54.48,54.52,58471.0,51.5992,51.6276,51.4858,51.5236,58471.0
2022-10-20 11:50:00,54.51,54.51,54.38,54.39,40701.0,51.5142,51.5142,51.3913,51.4007,40701.0
2022-10-20 12:00:00,54.39,54.4,54.22,54.23,35263.0,51.4007,51.4102,51.2401,51.2495,35263.0
2022-10-20 12:10:00,54.2,54.29,54.19,54.25,53448.0,51.2212,51.3062,51.2117,51.2684,53448.0
2022-10-20 12:20:00,54.25,54.25,54.15,54.21,44435.0,51.2684,51.2684,51.1739,51.2306,44435.0
2022-10-20 12:30:00,54.19,54.24,54.17,54.21,34480.0,51.2117,51.259,51.1928,51.2306,34480.0
2022-10-20 12:40:00,54.21,54.27,54.18,54.26,44437.0,51.2306,51.2873,51.2023,51.2779,44437.0
2022-10-20 12:50:00,54.26,54.32,54.22,54.31,31583.0,51.2779,51.3346,51.2401,51.3251,31583.0
2022-10-20 13:00:00,54.3,54.31,54.13,54.17,37041.0,51.3157,51.3251,51.155,51.1928,37041.0
2022-10-20 13:10:00,54.18,54.24,54.14,54.15,41745.0,51.2023,51.259,51.1645,51.1739,41745.0
2022-10-20 13:20:00,54.13,54.19,54.11,54.13,55014.0,51.155,51.2117,51.1361,51.155,55014.0
2022-10-20 13:30:00,54.13,54.18,54.08,54.16,51490.0,51.155,51.2023,51.1078,51.1834,51490.0
2022-10-20 13:40:00,54.17,54.29,54.13,54.13,79890.0,51.1928,51.3062,51.155,51.155,79890.0
2022-10-20 13:50:00,54.14,54.22,54.1,54.22,26797.0,51.1645,51.2401,51.1267,51.2401,26797.0
2022-10-20 14:00:00,54.21,54.22,54.11,54.14,30963.0,51.2306,51.2401,51.1361,51.1645,30963.0
2022-10-20 14:10:00,54.14,54.17,54.07,54.15,32911.0,51.1645,51.1928,51.0983,51.1739,32911.0
2022-10-20 14:20:00,54.15,54.17,54.1,54.15,52701.0,51.1739,51.1928,51.1267,51.1739,52701.0
2022-10-20 14:30:00,54.15,54.25,54.13,54.22,33301.0,51.1739,51.2684,51.155,51.2401,33301.0
2022-10-20 14:40:00,54.23,54.24,54.15,54.2,41062.0,51.2495,51.259,51.1739,51.2212,41062.0
2022-10-20 14:50:00,54.19,54.24,54.15,54.17,32009.0,51.2117,51.259,51.1739,51.1928,32009.0
2022-10-20 15:00:00,54.16,54.29,54.15,54.28,44470.0,51.1834,51.3062,51.1739,51.2968,44470.0
2022-10-20 15:10:00,54.28,54.28,54.16,54.16,29375.0,51.2968,51.2968,51.1834,51.1834,29375.0
2022-10-20 15:20:00,54.16,54.2,54.11,54.2,89963.0,51.1834,51.2212,51.1361,51.2212,89963.0
2022-10-20 15:30:00,54.2,54.25,54.15,54.19,105331.0,51.2212,51.2684,51.1739,51.2117,105331.0
2022-10-20 15:40:00,54.18,54.33,54.17,54.29,116444.0,51.2023,51.344,51.1928,51.3062,116444.0
2022-10-20 15:50:00,54.29,54.4,54.27,54.34,284272.0,51.3062,51.4102,51.2873,51.3535,284272.0
2022-10-21 09:30:00,53.99,54.06,53.78,53.97,202228.0,51.0227,51.0889,50.8243,51.0038,202228.0
2022-10-21 09:40:00,53.99,54.27,53.92,54.11,162279.0,51.0227,51.2873,50.9566,51.1361,162279.0
2022-10-21 09:50:00,54.12,54.53,54.03,54.52,119170.0,51.1456,51.5331,51.0605,51.5236,119170.0
2022-10-21 10:00:00,54.55,54.64,54.46,54.52,104032.0,51.552,51.637,51.4669,51.5236,104032.0
2022-10-21 10:10:00,54.53,54.55,54.44,54.5,75703.0,51.5331,51.552,51.448,51.5047,75703.0
2022-10-21 10:20:00,54.52,54.58,54.31,54.32,58127.0,51.5236,51.5803,51.3251,51.3346,58127.0
2022-10-21 10:30:00,54.34,54.43,54.23,54.37,63889.0,51.3535,51.4385,51.2495,51.3818,63889.0
2022-10-21 10:40:00,54.39,54.5,54.36,54.48,72736.0,51.4007,51.5047,51.3724,51.4858,72736.0
2022-10-21 10:50:00,54.49,54.6,54.32,54.34,80580.0,51.4952,51.5992,51.3346,51.3535,80580.0
2022-10-21 11:00:00,54.35,54.42,54.24,54.41,54014.0,51.3629,51.4291,51.259,51.4196,54014.0
2022-10-21 11:10:00,54.41,54.54,54.4,54.49,83821.0,51.4196,51.5425,51.4102,51.4952,83821.0
2022-10-21 11:20:00,54.48,54.66,54.44,54.64,75141.0,51.4858,51.6559,51.448,51.637,75141.0
2022-10-21 11:30:00,54.65,54.71,54.37,54.38,91375.0,51.6465,51.7032,51.3818,51.3913,91375.0
2022-10-21 11:40:00,54.39,54.58,54.35,54.57,52485.0,51.4007,51.5803,51.3629,51.5709,52485.0
2022-10-21 11:50:00,54.58,54.7,54.55,54.7,101959.0,51.5803,51.6937,51.552,51.6937,101959.0
2022-10-21 12:00:00,54.73,54.87,54.68,54.68,69015.0,51.7221,51.8544,51.6748,51.6748,69015.0
2022-10-21 12:10:00,54.68,54.68,54.56,54.57,38270.0,51.6748,51.6748,51.5614,51.5709,38270.0
2022-10-21 12:20:00,54.56,54.65,54.49,54.52,88896.0,51.5614,51.6465,51.4952,51.5236,88896.0
2022-10-21 12:30:00,54.54,54.67,54.52,54.57,35848.0,51.5425,51.6654,51.5236,51.5709,35848.0
2022-10-21 12:40:00,54.59,54.78,54.59,54.77,33984.0,51.5898,51.7693,51.5898,51.7599,33984.0
2022-10-21 12:50:00,54.77,54.81,54.72,54.73,30049.0,51.7599,51.7977,51.7126,51.7221,30049.0
2022-10-21 13:00:00,54.73,54.81,54.73,54.74,30667.0,51.7221,51.7977,51.7221,51.7315,30667.0
2022-10-21 13:10:00,54.75,54.79,54.7,54.78,24638.0,51.741,51.7788,51.6937,51.7693,24638.0
2022-10-21 13:20:00,54.78,54.81,54.69,54.79,36195.0,51.7693,51.7977,51.6843,51.7788,36195.0
2022-10-21 13:30:00,54.79,54.84,54.74,54.77,24613.0,51.7788,51.826,51.7315,51.7599,24613.0
2022-10-21 13:40:00,54.78,54.85,54.77,54.84,39804.0,51.7693,51.8355,51.7599,51.826,39804.0
2022-10-21 13:50:00,54.84,54.87,54.78,54.8,35446.0,51.826,51.8544,51.7693,51.7882,35446.0
2022-10-21 14:00:00,54.81,54.89,54.78,54.89,32960.0,51.7977,51.8733,51.7693,51.8733,32960.0
2022-10-21 14:10:00,54.89,54.9,54.75,54.77,47583.0,51.8733,51.8827,51.741,51.7599,47583.0
2022-10-21 14:20:00,54.79,54.81,54.74,54.79,24914.0,51.7788,51.7977,51.7315,51.7788,24914.0
2022-10-21 14:30:00,54.79,54.84,54.78,54.81,35636.0,51.7788,51.826,51.7693,51.7977,35636.0
2022-10-21 14:40:00,54.82,54.85,54.79,54.85,22316.0,51.8071,51.8355,51.7788,51.8355,22316.0
2022-10-21 14:50:00,54.85,54.95,54.78,54.91,99884.0,51.8355,51.93,51.7693,51.8922,99884.0
2022-10-21 15:00:00,54.92,54.94,54.86,54.87,50371.0,51.9016,51.9205,51.8449,51.8544,50371.0
2022-10-21 15:10:00,54.87,54.99,54.86,54.97,60204.0,51.8544,51.9678,51.8449,51.9489,60204.0
2022-10-21 15:20:00,54.97,55.07,54.95,55.05,73343.0,51.9489,52.0434,51.93,52.0245,73343.0
2022-10-21 15:30:00,55.05,55.06,54.96,54.98,80229.0,52.0245,52.0339,51.9394,51.9583,80229.0
2022-10-21 15:40:00,54.97,55.01,54.94,54.96,89578.0,51.9489,51.9867,51.9205,51.9394,89578.0
2022-10-21 15:50:00,54.96,55.02,54.89,54.98,469139.0,51.9394,51.9961,51.8733,51.9583,469139.0
2022-10-24 09:30:00,55.08,55.34,55.01,55.24,139792.0,52.0528,52.2985,51.9867,52.204,139792.0
2022-10-24 09:40:00,55.23,55.45,55.11,55.36,206653.0,52.1946,52.4025,52.0812,52.3174,206653.0
2022-10-24 09:50:00,55.36,55.68,55.31,55.62,204894.0,52.3174,52.6198,52.2702,52.5631,204894.0
2022-10-24 10:00:00,55.62,55.63,55.21,55.26,105405.0,52.5631,52.5726,52.1757,52.2229,105405.0
2022-10-24 10:10:00,55.25,55.34,55.19,55.24,76016.0,52.2135,52.2985,52.1568,52.204,76016.0
2022-10-24 10:20:00,55.24,55.24,55.0,55.13,60097.0,52.204,52.204,51.9772,52.1001,60097.0
2022-10-24 10:30:00,55.12,55.36,55.1,55.33,77593.0,52.0906,52.3174,52.0717,52.2891,77593.0
2022-10-24 10:40:00,55.32,55.39,55.28,55.38,83860.0,52.2796,52.3458,52.2418,52.3363,83860.0
2022-10-24 10:50:00,55.38,55.54,55.37,55.49,99712.0,52.3363,52.4875,52.3269,52.4403,99712.0
2022-10-24 11:00:00,55.48,55.53,55.38,55.41,75381.0,52.4308,52.4781,52.3363,52.3647,75381.0
2022-10-24 11:10:00,55.4,55.51,55.38,55.39,83134.0,52.3552,52.4592,52.3363,52.3458,83134.0
2022-10-24 11:20:00,55.4,55.55,55.4,55.45,84675.0,52.3552,52.497,52.3552,52.4025,84675.0
2022-10-24 11:30:00,55.46,55.46,55.32,55.46,109068.0,52.4119,52.4119,52.2796,52.4119,109068.0
2022-10-24 11:40:00,55.45,55.46,55.28,55.32,109075.0,52.4025,52.4119,52.2418,52.2796,109075.0
2022-10-24 11:50:00,55.3,55.55,55.3,55.54,50531.0,52.2607,52.497,52.2607,52.4875,50531.0
2022-10-24 12:00:00,55.53,55.58,55.43,55.47,40228.0,52.4781,52.5253,52.3836,52.4214,40228.0
2022-10-24 12:10:00,55.48,55.53,55.44,55.51,53789.0,52.4308,52.4781,52.393,52.4592,53789.0
2022-10-24 12:20:00,55.51,55.53,55.45,55.46,36212.0,52.4592,52.4781,52.4025,52.4119,36212.0
2022-10-24 12:30:00,55.47,55.49,55.43,55.43,32049.0,52.4214,52.4403,52.3836,52.3836,32049.0
2022-10-24 12:40:00,55.42,55.43,55.36,55.38,33446.0,52.3741,52.3836,52.3174,52.3363,33446.0
2022-10-24 12:50:00,55.39,55.42,55.36,55.39,23258.0,52.3458,52.3741,52.3174,52.3458,23258.0
2022-10-24 13:00:00,55.39,55.41,55.31,55.34,72372.0,52.3458,52.3647,52.2702,52.2985,72372.0
2022-10-24 13:10:00,55.34,55.34,55.27,55.3,39693.0,52.2985,52.2985,52.2324,52.2607,39693.0
2022-10-24 13:20:00,55.3,55.31,55.23,55.25,58894.0,52.2607,52.2702,52.1946,52.2135,58894.0
2022-10-24 13:30:00,55.24,55.26,55.15,55.18,48936.0,52.204,52.2229,52.119,52.1473,48936.0
2022-10-24 13:40:00,55.18,55.22,55.08,55.13,123791.0,52.1473,52.1851,52.0528,52.1001,123791.0
2022-10-24 13:50:00,55.13,55.18,55.11,55.18,69490.0,52.1001,52.1473,52.0812,52.1473,69490.0
2022-10-24 14:00:00,55.19,55.27,55.18,55.2,61865.0,52.1568,52.2324,52.1473,52.1662,61865.0
2022-10-24 14:10:00,55.19,55.2,55.15,55.16,28477.0,52.1568,52.1662,52.119,52.1284,28477.0
2022-10-24 14:20:00,55.16,55.17,55.07,55.11,100648.0,52.1284,52.1379,52.0434,52.0812,100648.0
2022-10-24 14:30:00,55.11,55.14,55.1,55.12,42580.0,52.0812,52.1095,52.0717,52.0906,42580.0
2022-10-24 14:40:00,55.13,55.26,55.09,55.26,52758.0,52.1001,52.2229,52.0623,52.2229,52758.0
2022-10-24 14:50:00,55.26,55.31,55.23,55.23,101645.0,52.2229,52.2702,52.1946,52.1946,101645.0
2022-10-24 15:00:00,55.24,55.28,55.21,55.23,96498.0,52.204,52.2418,52.1757,52.1946,96498.0
2022-10-24 15:10:00,55.23,55.28,55.22,55.27,66360.0,52.1946,52.2418,52.1851,52.2324,66360.0
2022-10-24 15:20:00,55.28,55.29,55.21,55.25,63404.0,52.2418,52.2513,52.1757,52.2135,63404.0
2022-10-24 15:30:00,55.24,55.26,55.21,55.23,107772.0,52.204,52.2229,52.1757,52.1946,107772.0
2022-10-24 15:40:00,55.23,55.24,55.17,55.23,125087.0,52.1946,52.204,52.1379,52.1946,125087.0
2022-10-24 15:50:00,55.23,55.26,55.08,55.19,499948.0,52.1946,52.2229,52.0528,52.1568,499948.0
2022-10-25 09:30:00,55.73,55.79,55.65,55.75,234840.0,52.6671,52.7238,52.5915,52.686,234840.0
2022-10-25 09:40:00,55.76,55.97,55.57,55.97,235407.0,52.6955,52.8939,52.5159,52.8939,235407.0
2022-10-25 09:50:00,55.97,56.22,55.96,56.16,190579.0,52.8939,53.1302,52.8845,53.0735,190579.0
2022-10-25 10:00:00,56.17,56.19,55.95,56.05,123276.0,53.0829,53.1018,52.875,52.9695,123276.0
2022-10-25 10:10:00,56.04,56.04,55.93,55.97,183763.0,52.9601,52.9601,52.8561,52.8939,183763.0
2022-10-25 10:20:00,55.97,56.06,55.92,56.05,52983.0,52.8939,52.979,52.8467,52.9695,52983.0
2022-10-25 10:30:00,56.06,56.06,55.93,56.02,105329.0,52.979,52.979,52.8561,52.9412,105329.0
2022-10-25 10:40:00,56.01,56.01,55.88,55.94,184806.0,52.9317,52.9317,52.8089,52.8656,184806.0
2022-10-25 10:50:00,55.94,56.0,55.85,55.88,80258.0,52.8656,52.9223,52.7805,52.8089,80258.0
2022-10-25 11:00:00,55.88,56.07,55.84,56.05,134229.0,52.8089,52.9884,52.7711,52.9695,134229.0
2022-10-25 11:10:00,56.06,56.07,55.94,55.96,186833.0,52.979,52.9884,52.8656,52.8845,186833.0
2022-10-25 11:20:00,55.95,56.04,55.89,56.02,183438.0,52.875,52.9601,52.8183,52.9412,183438.0
2022-10-25 11:30:00,56.01,56.07,55.9,56.01,253911.0,52.9317,52.9884,52.8278,52.9317,253911.0
2022-10-25 11:40:00,55.99,55.99,55.81,55.86,75034.0,52.9128,52.9128,52.7427,52.79,75034.0
2022-10-25 11:50:00,55.86,55.89,55.78,55.81,56059.0,52.79,52.8183,52.7144,52.7427,56059.0
2022-10-25 12:00:00,55.8,55.81,55.73,55.79,42845.0,52.7333,52.7427,52.6671,52.7238,42845.0
2022-10-25 12:10:00,55.8,55.83,55.77,55.83,57619.0,52.7333,52.7616,52.7049,52.7616,57619.0
2022-10-25 12:20:00,55.82,55.82,55.71,55.73,55265.0,52.7522,52.7522,52.6482,52.6671,55265.0
2022-10-25 12:30:00,55.73,55.78,55.69,55.78,58340.0,52.6671,52.7144,52.6293,52.7144,58340.0
2022-10-25 12:40:00,55.77,55.78,55.67,55.69,57201.0,52.7049,52.7144,52.6104,52.6293,57201.0
2022-10-25 12:50:00,55.68,55.69,55.62,55.65,46793.0,52.6198,52.6293,52.5631,52.5915,46793.0
2022-10-25 13:00:00,55.65,55.69,55.51,55.66,184543.0,52.5915,52.6293,52.4592,52.6009,184543.0
2022-10-25 13:10:00,55.66,55.68,55.62,55.67,60614.0,52.6009,52.6198,52.5631,52.6104,60614.0
2022-10-25 13:20:00,55.67,55.69,55.6,55.6,180322.0,52.6104,52.6293,52.5442,52.5442,180322.0
2022-10-25 13:30:00,55.6,55.68,55.6,55.6,96401.0,52.5442,52.6198,52.5442,52.5442,96401.0
2022-10-25 13:40:00,55.61,55.62,55.54,55.55,71804.0,52.5537,52.5631,52.4875,52.497,71804.0
2022-10-25 13:50:00,55.55,55.59,55.5,55.58,128679.0,52.497,52.5348,52.4497,52.5253,128679.0
2022-10-25 14:00:00,55.58,55.72,55.57,55.7,49410.0,52.5253,52.6576,52.5159,52.6387,49410.0
2022-10-25 14:10:00,55.7,55.73,55.66,55.72,44158.0,52.6387,52.6671,52.6009,52.6576,44158.0
2022-10-25 14:20:00,55.72,55.74,55.65,55.65,47251.0,52.6576,52.6765,52.5915,52.5915,47251.0
2022-10-25 14:30:00,55.66,55.72,55.63,55.69,54669.0,52.6009,52.6576,52.5726,52.6293,54669.0
2022-10-25 14:40:00,55.7,55.72,55.61,55.68,117500.0,52.6387,52.6576,52.5537,52.6198,117500.0
2022-10-25 14:50:00,55.68,55.75,55.66,55.71,62631.0,52.6198,52.686,52.6009,52.6482,62631.0
2022-10-25 15:00:00,55.72,55.74,55.65,55.73,131790.0,52.6576,52.6765,52.5915,52.6671,131790.0
2022-10-25 15:10:00,55.73,55.76,55.71,55.73,52734.0,52.6671,52.6955,52.6482,52.6671,52734.0
2022-10-25 15:20:00,55.74,55.8,55.72,55.79,85850.0,52.6765,52.7333,52.6576,52.7238,85850.0
2022-10-25 15:30:00,55.79,55.83,55.73,55.77,138262.0,52.7238,52.7616,52.6671,52.7049,138262.0
2022-10-25 15:40:00,55.77,55.83,55.75,55.82,139704.0,52.7049,52.7616,52.686,52.7522,139704.0
2022-10-25 15:50:00,55.82,55.92,55.78,55.91,406824.0,52.7522,52.8467,52.7144,52.8372,406824.0
2022-10-26 09:30:00,57.51,57.99,57.42,57.77,585446.0,54.3493,54.8029,54.2642,54.595,585446.0
2022-10-26 09:40:00,57.78,57.89,57.58,57.87,257356.0,54.6044,54.7084,54.4154,54.6895,257356.0
2022-10-26 09:50:00,57.87,57.96,57.8,57.86,166764.0,54.6895,54.7745,54.6233,54.68,166764.0
2022-10-26 10:00:00,57.87,58.18,57.86,57.97,300734.0,54.6895,54.9824,54.68,54.784,300734.0
2022-10-26 10:10:00,57.97,58.12,57.96,58.12,143658.0,54.784,54.9257,54.7745,54.9257,143658.0
2022-10-26 10:20:00,58.13,58.18,57.97,58.02,172936.0,54.9352,54.9824,54.784,54.8312,172936.0
2022-10-26 10:30:00,58.02,58.04,57.84,57.89,274172.0,54.8312,54.8501,54.6611,54.7084,274172.0
2022-10-26 10:40:00,57.89,57.94,57.77,57.9,179318.0,54.7084,54.7556,54.595,54.7178,179318.0
2022-10-26 10:50:00,57.89,58.01,57.88,57.96,206333.0,54.7084,54.8218,54.6989,54.7745,206333.0
2022-10-26 11:00:00,57.95,58.11,57.94,58.07,302469.0,54.7651,54.9163,54.7556,54.8785,302469.0
2022-10-26 11:10:00,58.08,58.26,58.07,58.21,302876.0,54.8879,55.0581,54.8785,55.0108,302876.0
2022-10-26 11:20:00,58.21,58.24,58.08,58.14,164929.0,55.0108,55.0392,54.8879,54.9446,164929.0
2022-10-26 11:30:00,58.15,58.33,58.14,58.16,223224.0,54.9541,55.1242,54.9446,54.9635,223224.0
2022-10-26 11:40:00,58.16,58.21,58.09,58.15,66601.0,54.9635,55.0108,54.8974,54.9541,66601.0
2022-10-26 11:50:00,58.15,58.16,58.07,58.13,55047.0,54.9541,54.9635,54.8785,54.9352,55047.0
2022-10-26 12:00:00,58.13,58.19,58.08,58.12,44145.0,54.9352,54.9919,54.8879,54.9257,44145.0
2022-10-26 12:10:00,58.12,58.15,58.04,58.11,38057.0,54.9257,54.9541,54.8501,54.9163,38057.0
2022-10-26 12:20:00,58.12,58.17,58.08,58.08,79406.0,54.9257,54.973,54.8879,54.8879,79406.0
2022-10-26 12:30:00,58.08,58.13,58.01,58.06,58452.0,54.8879,54.9352,54.8218,54.869,58452.0
2022-10-26 12:40:00,58.06,58.1,57.99,58.01,92814.0,54.869,54.9068,54.8029,54.8218,92814.0
2022-10-26 12:50:00,58.0,58.1,57.99,58.02,74829.0,54.8123,54.9068,54.8029,54.8312,74829.0
2022-10-26 13:00:00,58.02,58.07,57.98,58.06,61431.0,54.8312,54.8785,54.7934,54.869,61431.0
2022-10-26 13:10:00,58.06,58.09,58.02,58.05,72965.0,54.869,54.8974,54.8312,54.8596,72965.0
2022-10-26 13:20:00,58.05,58.08,57.99,58.02,61662.0,54.8596,54.8879,54.8029,54.8312,61662.0
2022-10-26 13:30:00,58.02,58.06,58.0,58.03,66511.0,54.8312,54.869,54.8123,54.8407,66511.0
2022-10-26 13:40:00,58.02,58.08,58.01,58.02,60451.0,54.8312,54.8879,54.8218,54.8312,60451.0
2022-10-26 13:50:00,58.02,58.12,58.01,58.08,73513.0,54.8312,54.9257,54.8218,54.8879,73513.0
2022-10-26 14:00:00,58.08,58.15,58.07,58.12,35477.0,54.8879,54.9541,54.8785,54.9257,35477.0
2022-10-26 14:10:00,58.11,58.13,58.03,58.1,58455.0,54.9163,54.9352,54.8407,54.9068,58455.0
2022-10-26 14:20:00,58.11,58.13,58.02,58.03,53972.0,54.9163,54.9352,54.8312,54.8407,53972.0
2022-10-26 14:30:00,58.02,58.11,57.99,58.09,62201.0,54.8312,54.9163,54.8029,54.8974,62201.0
2022-10-26 14:40:00,58.09,58.09,57.99,58.02,77471.0,54.8974,54.8974,54.8029,54.8312,77471.0
2022-10-26 14:50:00,58.02,58.05,58.0,58.02,61356.0,54.8312,54.8596,54.8123,54.8312,61356.0
2022-10-26 15:00:00,58.02,58.02,57.94,57.99,193659.0,54.8312,54.8312,54.7556,54.8029,193659.0
2022-10-26 15:10:00,57.98,58.08,57.92,58.04,126338.0,54.7934,54.8879,54.7367,54.8501,126338.0
2022-10-26 15:20:00,58.04,58.04,57.9,58.02,167940.0,54.8501,54.8501,54.7178,54.8312,167940.0
2022-10-26 15:30:00,58.02,58.09,58.01,58.05,91353.0,54.8312,54.8974,54.8218,54.8596,91353.0
2022-10-26 15:40:00,58.05,58.16,58.04,58.15,260628.0,54.8596,54.9635,54.8501,54.9541,260628.0
2022-10-26 15:50:00,58.14,58.14,57.91,57.98,497468.0,54.9446,54.9446,54.7273,54.7934,497468.0
2022-10-27 09:30:00,57.68,57.7,57.45,57.55,233487.0,54.5099,54.5288,54.2926,54.3871,233487.0
2022-10-27 09:40:00,57.55,57.68,57.41,57.48,143036.0,54.3871,54.5099,54.2548,54.3209,143036.0
2022-10-27 09:50:00,57.47,57.6,57.44,57.53,93331.0,54.3115,54.4343,54.2831,54.3682,93331.0
2022-10-27 10:00:00,57.53,57.67,57.53,57.66,139648.0,54.3682,54.5005,54.3682,54.491,139648.0
2022-10-27 10:10:00,57.66,57.97,57.65,57.97,116375.0,54.491,54.784,54.4816,54.784,116375.0
2022-10-27 10:20:00,57.98,58.01,57.86,57.91,69447.0,54.7934,54.8218,54.68,54.7273,69447.0
2022-10-27 10:30:00,57.9,57.99,57.86,57.9,59760.0,54.7178,54.8029,54.68,54.7178,59760.0
2022-10-27 10:40:00,57.9,57.91,57.7,57.74,56603.0,54.7178,54.7273,54.5288,54.5666,56603.0
2022-10-27 10:50:00,57.74,57.75,57.64,57.65,59230.0,54.5666,54.5761,54.4721,54.4816,59230.0
2022-10-27 11:00:00,57.65,57.75,57.63,57.73,56386.0,54.4816,54.5761,54.4627,54.5572,56386.0
2022-10-27 11:10:00,57.74,57.82,57.71,57.74,119245.0,54.5666,54.6422,54.5383,54.5666,119245.0
2022-10-27 11:20:00,57.73,57.89,57.72,57.79,73309.0,54.5572,54.7084,54.5477,54.6139,73309.0
2022-10-27 11:30:00,57.79,57.79,57.58,57.59,91577.0,54.6139,54.6139,54.4154,54.4249,91577.0
2022-10-27 11:40:00,57.59,57.61,57.55,57.6,34765.0,54.4249,54.4438,54.3871,54.4343,34765.0
2022-10-27 11:50:00,57.6,57.62,57.52,57.55,16047.0,54.4343,54.4532,54.3587,54.3871,16047.0
2022-10-27 12:00:00,57.53,57.62,57.52,57.57,20133.0,54.3682,54.4532,54.3587,54.406,20133.0
2022-10-27 12:10:00,57.57,57.66,57.56,57.59,37878.0,54.406,54.491,54.3965,54.4249,37878.0
2022-10-27 12:20:00,57.6,57.6,57.49,57.51,68421.0,54.4343,54.4343,54.3304,54.3493,68421.0
2022-10-27 12:30:00,57.51,57.64,57.51,57.63,26447.0,54.3493,54.4721,54.3493,54.4627,26447.0
2022-10-27 12:40:00,57.63,57.68,57.61,57.64,28750.0,54.4627,54.5099,54.4438,54.4721,28750.0
2022-10-27 12:50:00,57.63,57.67,57.59,57.63,65988.0,54.4627,54.5005,54.4249,54.4627,65988.0
2022-10-27 13:00:00,57.63,57.7,57.61,57.7,25878.0,54.4627,54.5288,54.4438,54.5288,25878.0
2022-10-27 13:10:00,57.69,57.76,57.67,57.74,47654.0,54.5194,54.5855,54.5005,54.5666,47654.0
2022-10-27 13:20:00,57.74,57.79,57.68,57.68,21855.0,54.5666,54.6139,54.5099,54.5099,21855.0
2022-10-27 13:30:00,57.68,57.7,57.6,57.66,20319.0,54.5099,54.5288,54.4343,54.491,20319.0
2022-10-27 13:40:00,57.65,57.65,57.61,57.61,16512.0,54.4816,54.4816,54.4438,54.4438,16512.0
2022-10-27 13:50:00,57.61,57.67,57.59,57.61,16601.0,54.4438,54.5005,54.4249,54.4438,16601.0
2022-10-27 14:00:00,57.6,57.63,57.58,57.63,19058.0,54.4343,54.4627,54.4154,54.4627,19058.0
2022-10-27 14:10:00,57.63,57.63,57.57,57.61,35584.0,54.4627,54.4627,54.406,54.4438,35584.0
2022-10-27 14:20:00,57.61,57.62,57.57,57.58,26027.0,54.4438,54.4532,54.406,54.4154,26027.0
2022-10-27 14:30:00,57.58,57.59,57.53,57.54,21863.0,54.4154,54.4249,54.3682,54.3776,21863.0
2022-10-27 14:40:00,57.55,57.59,57.53,57.56,29494.0,54.3871,54.4249,54.3682,54.3965,29494.0
2022-10-27 14:50:00,57.56,57.63,57.54,57.56,39746.0,54.3965,54.4627,54.3776,54.3965,39746.0
2022-10-27 15:00:00,57.57,57.66,57.5,57.51,28054.0,54.406,54.491,54.3398,54.3493,28054.0
2022-10-27 15:10:00,57.51,57.63,57.49,57.62,53148.0,54.3493,54.4627,54.3304,54.4532,53148.0
2022-10-27 15:20:00,57.61,57.68,57.61,57.65,53362.0,54.4438,54.5099,54.4438,54.4816,53362.0
2022-10-27 15:30:00,57.64,57.72,57.6,57.64,46476.0,54.4721,54.5477,54.4343,54.4721,46476.0
2022-10-27 15:40:00,57.64,57.71,57.62,57.67,85196.0,54.4721,54.5383,54.4532,54.5005,85196.0
2022-10-27 15:50:00,57.67,57.7,57.51,57.63,313821.0,54.5005,54.5288,54.3493,54.4627,313821.0
2022-10-28 09:30:00,58.4,58.4,58.0,58.12,312473.0,55.1904,55.1904,54.8123,54.9257,312473.0
2022-10-28 09:40:00,58.1,58.21,58.07,58.12,146605.0,54.9068,55.0108,54.8785,54.9257,146605.0
2022-10-28 09:50:00,58.11,58.2,58.05,58.17,118684.0,54.9163,55.0013,54.8596,54.973,118684.0
2022-10-28 10:00:00,58.16,58.27,58.08,58.16,131779.0,54.9635,55.0675,54.8879,54.9635,131779.0
2022-10-28 10:10:00,58.16,58.27,58.0,58.23,66473.0,54.9635,55.0675,54.8123,55.0297,66473.0
2022-10-28 10:20:00,58.22,58.31,58.15,58.27,105358.0,55.0202,55.1053,54.9541,55.0675,105358.0
2022-10-28 10:30:00,58.28,58.34,58.23,58.29,44418.0,55.077,55.1337,55.0297,55.0864,44418.0
2022-10-28 10:40:00,58.29,58.43,58.29,58.36,67159.0,55.0864,55.2187,55.0864,55.1526,67159.0
2022-10-28 10:50:00,58.35,58.39,58.3,58.39,65325.0,55.1431,55.1809,55.0959,55.1809,65325.0
2022-10-28 11:00:00,58.39,58.41,58.3,58.38,74933.0,55.1809,55.1998,55.0959,55.1715,74933.0
2022-10-28 11:10:00,58.38,58.46,58.36,58.46,122934.0,55.1715,55.2471,55.1526,55.2471,122934.0
2022-10-28 11:20:00,58.47,58.56,58.43,58.53,87179.0,55.2565,55.3416,55.2187,55.3132,87179.0
2022-10-28 11:30:00,58.53,58.65,58.46,58.47,184407.0,55.3132,55.4266,55.2471,55.2565,184407.0
2022-10-28 11:40:00,58.46,58.57,58.45,58.54,66941.0,55.2471,55.351,55.2376,55.3227,66941.0
2022-10-28 11:50:00,58.55,58.56,58.47,58.51,42885.0,55.3321,55.3416,55.2565,55.2943,42885.0
2022-10-28 12:00:00,58.5,58.6,58.49,58.57,47624.0,55.2849,55.3794,55.2754,55.351,47624.0
2022-10-28 12:10:00,58.57,58.64,58.55,58.61,30909.0,55.351,55.4172,55.3321,55.3888,30909.0
2022-10-28 12:20:00,58.6,58.66,58.56,58.57,46975.0,55.3794,55.4361,55.3416,55.351,46975.0
2022-10-28 12:30:00,58.57,58.59,58.5,58.5,58915.0,55.351,55.3699,55.2849,55.2849,58915.0
2022-10-28 12:40:00,58.51,58.56,58.48,58.55,42069.0,55.2943,55.3416,55.266,55.3321,42069.0
2022-10-28 12:50:00,58.55,58.61,58.54,58.59,43429.0,55.3321,55.3888,55.3227,55.3699,43429.0
2022-10-28 13:00:00,58.6,58.7,58.59,58.69,58476.0,55.3794,55.4739,55.3699,55.4644,58476.0
2022-10-28 13:10:00,58.69,58.74,58.66,58.68,60136.0,55.4644,55.5117,55.4361,55.455,60136.0
2022-10-28 13:20:00,58.68,58.74,58.67,58.73,60497.0,55.455,55.5117,55.4455,55.5022,60497.0
2022-10-28 13:30:00,58.72,58.74,58.68,58.71,53155.0,55.4928,55.5117,55.455,55.4833,53155.0
2022-10-28 13:40:00,58.71,58.77,58.69,58.69,69527.0,55.4833,55.54,55.4644,55.4644,69527.0
2022-10-28 13:50:00,58.7,58.71,58.52,58.55,45330.0,55.4739,55.4833,55.3038,55.3321,45330.0
2022-10-28 14:00:00,58.55,58.55,58.41,58.49,145868.0,55.3321,55.3321,55.1998,55.2754,145868.0
2022-10-28 14:10:00,58.49,58.6,58.49,58.57,66657.0,55.2754,55.3794,55.2754,55.351,66657.0
2022-10-28 14:20:00,58.57,58.59,58.51,58.53,49130.0,55.351,55.3699,55.2943,55.3132,49130.0
2022-10-28 14:30:00,58.53,58.62,58.49,58.6,76804.0,55.3132,55.3983,55.2754,55.3794,76804.0
2022-10-28 14:40:00,58.61,58.63,58.57,58.62,41871.0,55.3888,55.4077,55.351,55.3983,41871.0
2022-10-28 14:50:00,58.62,58.64,58.59,58.62,48609.0,55.3983,55.4172,55.3699,55.3983,48609.0
2022-10-28 15:00:00,58.62,58.77,58.61,58.76,247902.0,55.3983,55.54,55.3888,55.5306,247902.0
2022-10-28 15:10:00,58.76,58.83,58.74,58.77,125930.0,55.5306,55.5967,55.5117,55.54,125930.0
2022-10-28 15:20:00,58.77,58.81,58.7,58.8,99843.0,55.54,55.5778,55.4739,55.5684,99843.0
2022-10-28 15:30:00,58.79,58.85,58.74,58.76,112982.0,55.5589,55.6156,55.5117,55.5306,112982.0
2022-10-28 15:40:00,58.75,58.77,58.66,58.73,186700.0,55.5211,55.54,55.4361,55.5022,186700.0
2022-10-28 15:50:00,58.73,58.8,58.69,58.69,459156.0,55.5022,55.5684,55.4644,55.4644,459156.0
2022-10-31 09:30:00,58.37,58.69,58.36,58.62,483363.0,55.162,55.4644,55.1526,55.3983,483363.0
2022-10-31 09:40:00,58.63,58.83,58.57,58.81,215925.0,55.4077,55.5967,55.351,55.5778,215925.0
2022-10-31 09:50:00,58.8,58.9,58.7,58.85,182101.0,55.5684,55.6629,55.4739,55.6156,182101.0
2022-10-31 10:00:00,58.84,58.93,58.76,58.9,151758.0,55.6062,55.6912,55.5306,55.6629,151758.0
2022-10-31 10:10:00,58.9,59.09,58.85,59.03,72336.0,55.6629,55.8424,55.6156,55.7857,72336.0
2022-10-31 10:20:00,59.01,59.02,58.8,58.85,79161.0,55.7668,55.7763,55.5684,55.6156,79161.0
2022-10-31 10:30:00,58.86,58.89,58.8,58.87,101381.0,55.6251,55.6534,55.5684,55.6345,101381.0
2022-10-31 10:40:00,58.87,58.93,58.8,58.87,65555.0,55.6345,55.6912,55.5684,55.6345,65555.0
2022-10-31 10:50:00,58.88,58.96,58.86,58.94,101527.0,55.644,55.7196,55.6251,55.7007,101527.0
2022-10-31 11:00:00,58.95,59.11,58.94,59.08,131046.0,55.7101,55.8613,55.7007,55.833,131046.0
2022-10-31 11:10:00,59.07,59.14,59.02,59.12,218179.0,55.8235,55.8897,55.7763,55.8708,218179.0
2022-10-31 11:20:00,59.12,59.31,59.1,59.29,125939.0,55.8708,56.0503,55.8519,56.0314,125939.0
2022-10-31 11:30:00,59.29,59.34,59.21,59.25,187114.0,56.0314,56.0787,55.9558,55.9936,187114.0
2022-10-31 11:40:00,59.24,59.32,59.23,59.28,95767.0,55.9842,56.0598,55.9747,56.022,95767.0
2022-10-31 11:50:00,59.27,59.3,59.06,59.11,113872.0,56.0125,56.0409,55.8141,55.8613,113872.0
2022-10-31 12:00:00,59.11,59.17,59.02,59.02,122064.0,55.8613,55.918,55.7763,55.7763,122064.0
2022-10-31 12:10:00,59.03,59.14,59.02,59.08,72445.0,55.7857,55.8897,55.7763,55.833,72445.0
2022-10-31 12:20:00,59.09,59.18,59.07,59.07,166375.0,55.8424,55.9275,55.8235,55.8235,166375.0
2022-10-31 12:30:00,59.07,59.07,58.9,59.0,141192.0,55.8235,55.8235,55.6629,55.7574,141192.0
2022-10-31 12:40:00,59.01,59.04,58.87,58.88,21926.0,55.7668,55.7952,55.6345,55.644,21926.0
2022-10-31 12:50:00,58.87,58.96,58.85,58.94,39465.0,55.6345,55.7196,55.6156,55.7007,39465.0
2022-10-31 13:00:00,58.95,59.09,58.9,59.07,63255.0,55.7101,55.8424,55.6629,55.8235,63255.0
2022-10-31 13:10:00,59.06,59.14,59.05,59.13,100789.0,55.8141,55.8897,55.8046,55.8802,100789.0
2022-10-31 13:20:00,59.13,59.18,59.1,59.16,48366.0,55.8802,55.9275,55.8519,55.9086,48366.0
2022-10-31 13:30:00,59.17,59.18,59.13,59.17,72184.0,55.918,55.9275,55.8802,55.918,72184.0
2022-10-31 13:40:00,59.16,59.2,59.09,59.1,89547.0,55.9086,55.9464,55.8424,55.8519,89547.0
2022-10-31 13:50:00,59.1,59.11,59.04,59.08,86679.0,55.8519,55.8613,55.7952,55.833,86679.0
2022-10-31 14:00:00,59.07,59.11,59.04,59.05,29038.0,55.8235,55.8613,55.7952,55.8046,29038.0
2022-10-31 14:10:00,59.05,59.09,59.03,59.04,41888.0,55.8046,55.8424,55.7857,55.7952,41888.0
2022-10-31 14:20:00,59.04,59.06,58.95,58.95,85704.0,55.7952,55.8141,55.7101,55.7101,85704.0
2022-10-31 14:30:00,58.93,59.06,58.92,59.04,116061.0,55.6912,55.8141,55.6818,55.7952,116061.0
2022-10-31 14:40:00,59.04,59.08,59.02,59.02,39019.0,55.7952,55.833,55.7763,55.7763,39019.0
2022-10-31 14:50:00,59.02,59.06,58.94,58.96,62438.0,55.7763,55.8141,55.7007,55.7196,62438.0
2022-10-31 15:00:00,58.96,58.96,58.71,58.72,93301.0,55.7196,55.7196,55.4833,55.4928,93301.0
2022-10-31 15:10:00,58.72,58.81,58.69,58.79,142752.0,55.4928,55.5778,55.4644,55.5589,142752.0
2022-10-31 15:20:00,58.79,58.89,58.77,58.88,43636.0,55.5589,55.6534,55.54,55.644,43636.0
2022-10-31 15:30:00,58.88,58.95,58.85,58.94,54549.0,55.644,55.7101,55.6156,55.7007,54549.0
2022-10-31 15:40:00,58.95,58.98,58.85,58.86,78293.0,55.7101,55.7385,55.6156,55.6251,78293.0
2022-10-31 15:50:00,58.88,58.88,58.73,58.83,383094.0,55.644,55.644,55.5022,55.5967,383094.0
2022-11-01 09:30:00,59.9,59.91,59.63,59.84,209388.0,56.6079,56.6174,56.3528,56.5512,209388.0
2022-11-01 09:40:00,59.84,59.92,59.77,59.85,332559.0,56.5512,56.6268,56.4851,56.5607,332559.0
2022-11-01 09:50:00,59.84,59.86,59.7,59.76,253712.0,56.5512,56.5701,56.4189,56.4756,253712.0
2022-11-01 10:00:00,59.77,59.78,59.5,59.5,260763.0,56.4851,56.4945,56.2299,56.2299,260763.0
2022-11-01 10:10:00,59.5,59.66,59.49,59.56,95182.0,56.2299,56.3811,56.2205,56.2866,95182.0
2022-11-01 10:20:00,59.55,59.72,59.52,59.72,69810.0,56.2772,56.4378,56.2488,56.4378,69810.0
2022-11-01 10:30:00,59.72,59.77,59.55,59.55,94507.0,56.4378,56.4851,56.2772,56.2772,94507.0
2022-11-01 10:40:00,59.55,59.55,59.21,59.22,41528.0,56.2772,56.2772,55.9558,55.9653,41528.0
2022-11-01 10:50:00,59.22,59.24,59.04,59.1,73328.0,55.9653,55.9842,55.7952,55.8519,73328.0
2022-11-01 11:00:00,59.1,59.15,58.96,59.08,82227.0,55.8519,55.8991,55.7196,55.833,82227.0
2022-11-01 11:10:00,59.07,59.26,59.07,59.17,131447.0,55.8235,56.0031,55.8235,55.918,131447.0
2022-11-01 11:20:00,59.18,59.24,59.08,59.23,129004.0,55.9275,55.9842,55.833,55.9747,129004.0
2022-11-01 11:30:00,59.23,59.3,59.08,59.1,69312.0,55.9747,56.0409,55.833,55.8519,69312.0
2022-11-01 11:40:00,59.11,59.18,59.07,59.17,41888.0,55.8613,55.9275,55.8235,55.918,41888.0
2022-11-01 11:50:00,59.16,59.3,59.14,59.29,41603.0,55.9086,56.0409,55.8897,56.0314,41603.0
2022-11-01 12:00:00,59.29,59.48,59.18,59.32,61114.0,56.0314,56.211,55.9275,56.0598,61114.0
2022-11-01 12:10:00,59.3,59.35,59.23,59.3,88398.0,56.0409,56.0881,55.9747,56.0409,88398.0
2022-11-01 12:20:00,59.31,59.39,59.29,59.31,42971.0,56.0503,56.1259,56.0314,56.0503,42971.0
2022-11-01 12:30:00,59.29,59.35,59.2,59.25,162977.0,56.0314,56.0881,55.9464,55.9936,162977.0
2022-11-01 12:40:00,59.25,59.31,59.21,59.27,47312.0,55.9936,56.0503,55.9558,56.0125,47312.0
2022-11-01 12:50:00,59.28,59.29,59.17,59.2,27686.0,56.022,56.0314,55.918,55.9464,27686.0
2022-11-01 13:00:00,59.2,59.25,59.17,59.23,61672.0,55.9464,55.9936,55.918,55.9747,61672.0
2022-11-01 13:10:00,59.23,59.4,59.21,59.39,73968.0,55.9747,56.1354,55.9558,56.1259,73968.0
2022-11-01 13:20:00,59.39,59.5,59.38,59.46,94842.0,56.1259,56.2299,56.1165,56.1921,94842.0
2022-11-01 13:30:00,59.46,59.59,59.45,59.55,94972.0,56.1921,56.315,56.1826,56.2772,94972.0
2022-11-01 13:40:00,59.57,59.64,59.56,59.58,76019.0,56.2961,56.3622,56.2866,56.3055,76019.0
2022-11-01 13:50:00,59.58,59.75,59.57,59.75,68239.0,56.3055,56.4662,56.2961,56.4662,68239.0
2022-11-01 14:00:00,59.74,59.79,59.72,59.78,76487.0,56.4567,56.504,56.4378,56.4945,76487.0
2022-11-01 14:10:00,59.77,59.83,59.74,59.81,86433.0,56.4851,56.5418,56.4567,56.5229,86433.0
2022-11-01 14:20:00,59.8,59.83,59.74,59.83,92907.0,56.5134,56.5418,56.4567,56.5418,92907.0
2022-11-01 14:30:00,59.83,59.84,59.75,59.84,65665.0,56.5418,56.5512,56.4662,56.5512,65665.0
2022-11-01 14:40:00,59.84,59.86,59.8,59.84,114143.0,56.5512,56.5701,56.5134,56.5512,114143.0
2022-11-01 14:50:00,59.84,60.0,59.82,60.0,100175.0,56.5512,56.7024,56.5323,56.7024,100175.0
2022-11-01 15:00:00,59.99,60.01,59.94,60.0,112238.0,56.693,56.7119,56.6457,56.7024,112238.0
2022-11-01 15:10:00,59.99,60.0,59.88,59.97,64903.0,56.693,56.7024,56.589,56.6741,64903.0
2022-11-01 15:20:00,59.96,60.02,59.88,59.91,164281.0,56.6646,56.7213,56.589,56.6174,164281.0
2022-11-01 15:30:00,59.91,59.94,59.84,59.91,155202.0,56.6174,56.6457,56.5512,56.6174,155202.0
2022-11-01 15:40:00,59.9,59.99,59.9,59.99,200052.0,56.6079,56.693,56.6079,56.693,200052.0
2022-11-01 15:50:00,59.99,60.0,59.85,59.85,348030.0,56.693,56.7024,56.5607,56.5607,348030.0
2022-11-02 09:30:00,60.3,60.31,59.9,59.97,204898.0,56.9859,56.9954,56.6079,56.6741,204898.0
2022-11-02 09:40:00,59.98,60.07,59.88,60.07,121436.0,56.6835,56.7686,56.589,56.7686,121436.0
2022-11-02 09:50:00,60.09,60.26,60.06,60.22,86202.0,56.7875,56.9481,56.7591,56.9103,86202.0
2022-11-02 10:00:00,60.23,60.35,60.18,60.33,111244.0,56.9198,57.0332,56.8725,57.0143,111244.0
2022-11-02 10:10:00,60.32,60.4,60.25,60.3,83136.0,57.0048,57.0804,56.9387,56.9859,83136.0
2022-11-02 10:20:00,60.29,60.3,60.19,60.21,59288.0,56.9765,56.9859,56.882,56.9009,59288.0
2022-11-02 10:30:00,60.2,60.24,60.15,60.16,67867.0,56.8914,56.9292,56.8442,56.8536,67867.0
2022-11-02 10:40:00,60.16,60.27,60.15,60.26,70092.0,56.8536,56.9576,56.8442,56.9481,70092.0
2022-11-02 10:50:00,60.26,60.26,60.17,60.2,62229.0,56.9481,56.9481,56.8631,56.8914,62229.0
2022-11-02 11:00:00,60.21,60.29,60.12,60.14,72049.0,56.9009,56.9765,56.8158,56.8347,72049.0
2022-11-02 11:10:00,60.15,60.23,60.12,60.2,70302.0,56.8442,56.9198,56.8158,56.8914,70302.0
2022-11-02 11:20:00,60.2,60.21,60.16,60.21,117351.0,56.8914,56.9009,56.8536,56.9009,117351.0
2022-11-02 11:30:00,60.21,60.21,60.13,60.15,68875.0,56.9009,56.9009,56.8253,56.8442,68875.0
2022-11-02 11:40:00,60.14,60.23,60.11,60.22,44402.0,56.8347,56.9198,56.8064,56.9103,44402.0
2022-11-02 11:50:00,60.22,60.3,60.19,60.3,32562.0,56.9103,56.9859,56.882,56.9859,32562.0
2022-11-02 12:00:00,60.3,60.32,60.23,60.26,82953.0,56.9859,57.0048,56.9198,56.9481,82953.0
2022-11-02 12:10:00,60.26,60.36,60.25,60.32,77674.0,56.9481,57.0426,56.9387,57.0048,77674.0
2022-11-02 12:20:00,60.32,60.33,60.27,60.3,118926.0,57.0048,57.0143,56.9576,56.9859,118926.0
2022-11-02 12:30:00,60.3,60.32,60.26,60.3,85210.0,56.9859,57.0048,56.9481,56.9859,85210.0
2022-11-02 12:40:00,60.3,60.49,60.3,60.49,55278.0,56.9859,57.1655,56.9859,57.1655,55278.0
2022-11-02 12:50:00,60.49,60.53,60.43,60.43,38003.0,57.1655,57.2033,57.1088,57.1088,38003.0
2022-11-02 13:00:00,60.43,60.45,60.37,60.4,21148.0,57.1088,57.1277,57.0521,57.0804,21148.0
2022-11-02 13:10:00,60.41,60.41,60.35,60.37,26038.0,57.0899,57.0899,57.0332,57.0521,26038.0
2022-11-02 13:20:00,60.36,60.44,60.34,60.4,27182.0,57.0426,57.1182,57.0237,57.0804,27182.0
2022-11-02 13:30:00,60.39,60.47,60.37,60.44,28820.0,57.071,57.1466,57.0521,57.1182,28820.0
2022-11-02 13:40:00,60.45,60.56,60.44,60.53,43874.0,57.1277,57.2316,57.1182,57.2033,43874.0
2022-11-02 13:50:00,60.54,60.7,60.54,60.69,193629.0,57.2127,57.3639,57.2127,57.3545,193629.0
2022-11-02 14:00:00,60.7,61.22,60.61,61.13,219276.0,57.3639,57.8554,57.2789,57.7703,219276.0
2022-11-02 14:10:00,61.14,61.3,60.99,61.09,134605.0,57.7798,57.931,57.638,57.7325,134605.0
2022-11-02 14:20:00,61.1,61.24,61.08,61.23,113495.0,57.742,57.8743,57.7231,57.8648,113495.0
2022-11-02 14:30:00,61.24,61.28,60.55,60.83,341695.0,57.8743,57.9121,57.2222,57.4868,341695.0
2022-11-02 14:40:00,60.84,61.1,60.41,60.49,695603.0,57.4963,57.742,57.0899,57.1655,695603.0
2022-11-02 14:50:00,60.51,60.54,60.06,60.31,199767.0,57.1844,57.2127,56.7591,56.9954,199767.0
2022-11-02 15:00:00,60.29,60.57,60.23,60.54,93910.0,56.9765,57.2411,56.9198,57.2127,93910.0
2022-11-02 15:10:00,60.52,60.52,60.1,60.1,130262.0,57.1938,57.1938,56.7969,56.7969,130262.0
2022-11-02 15:20:00,60.11,60.11,59.76,59.88,166441.0,56.8064,56.8064,56.4756,56.589,166441.0
2022-11-02 15:30:00,59.87,59.97,59.77,59.91,125604.0,56.5796,56.6741,56.4851,56.6174,125604.0
2022-11-02 15:40:00,59.91,59.96,59.83,59.86,150264.0,56.6174,56.6646,56.5418,56.5701,150264.0
2022-11-02 15:50:00,59.87,59.87,59.68,59.7,439718.0,56.5796,56.5796,56.4,56.4189,439718.0
2022-11-03 09:30:00,58.92,59.09,58.85,58.93,215569.0,55.6818,55.8424,55.6156,55.6912,215569.0
2022-11-03 09:40:00,58.94,59.13,58.91,59.05,137033.0,55.7007,55.8802,55.6723,55.8046,137033.0
2022-11-03 09:50:00,59.03,59.12,58.94,59.07,87650.0,55.7857,55.8708,55.7007,55.8235,87650.0
2022-11-03 10:00:00,59.08,59.24,59.02,59.14,106544.0,55.833,55.9842,55.7763,55.8897,106544.0
2022-11-03 10:10:00,59.14,59.32,59.07,59.29,152239.0,55.8897,56.0598,55.8235,56.0314,152239.0
2022-11-03 10:20:00,59.3,59.55,59.26,59.48,127436.0,56.0409,56.2772,56.0031,56.211,127436.0
2022-11-03 10:30:00,59.48,59.48,59.25,59.32,81701.0,56.211,56.211,55.9936,56.0598,81701.0
2022-11-03 10:40:00,59.31,59.39,59.3,59.34,59525.0,56.0503,56.1259,56.0409,56.0787,59525.0
2022-11-03 10:50:00,59.33,59.37,59.23,59.37,74506.0,56.0692,56.107,55.9747,56.107,74506.0
2022-11-03 11:00:00,59.37,59.38,59.19,59.28,65062.0,56.107,56.1165,55.9369,56.022,65062.0
2022-11-03 11:10:00,59.28,59.37,59.26,59.36,111213.0,56.022,56.107,56.0031,56.0976,111213.0
2022-11-03 11:20:00,59.38,59.45,59.27,59.29,58293.0,56.1165,56.1826,56.0125,56.0314,58293.0
2022-11-03 11:30:00,59.29,59.42,59.19,59.42,105716.0,56.0314,56.1543,55.9369,56.1543,105716.0
2022-11-03 11:40:00,59.4,59.43,59.36,59.4,48014.0,56.1354,56.1637,56.0976,56.1354,48014.0
2022-11-03 11:50:00,59.41,59.42,59.34,59.41,35363.0,56.1448,56.1543,56.0787,56.1448,35363.0
2022-11-03 12:00:00,59.42,59.54,59.39,59.52,66106.0,56.1543,56.2677,56.1259,56.2488,66106.0
2022-11-03 12:10:00,59.52,59.65,59.49,59.62,81571.0,56.2488,56.3717,56.2205,56.3433,81571.0
2022-11-03 12:20:00,59.62,59.64,59.56,59.6,96308.0,56.3433,56.3622,56.2866,56.3244,96308.0
2022-11-03 12:30:00,59.6,59.82,59.6,59.63,145348.0,56.3244,56.5323,56.3244,56.3528,145348.0
2022-11-03 12:40:00,59.63,59.72,59.6,59.72,81003.0,56.3528,56.4378,56.3244,56.4378,81003.0
2022-11-03 12:50:00,59.73,59.81,59.71,59.75,79022.0,56.4473,56.5229,56.4284,56.4662,79022.0
2022-11-03 13:00:00,59.76,59.78,59.7,59.78,48681.0,56.4756,56.4945,56.4189,56.4945,48681.0
2022-11-03 13:10:00,59.76,59.78,59.72,59.76,52672.0,56.4756,56.4945,56.4378,56.4756,52672.0
2022-11-03 13:20:00,59.76,59.77,59.72,59.77,38943.0,56.4756,56.4851,56.4378,56.4851,38943.0
2022-11-03 13:30:00,59.77,59.87,59.77,59.83,43447.0,56.4851,56.5796,56.4851,56.5418,43447.0
2022-11-03 13:40:00,59.83,59.87,59.8,59.86,39615.0,56.5418,56.5796,56.5134,56.5701,39615.0
2022-11-03 13:50:00,59.86,59.86,59.79,59.8,49000.0,56.5701,56.5701,56.504,56.5134,49000.0
2022-11-03 14:00:00,59.8,59.86,59.79,59.81,56120.0,56.5134,56.5701,56.504,56.5229,56120.0
2022-11-03 14:10:00,59.8,59.83,59.77,59.82,42414.0,56.5134,56.5418,56.4851,56.5323,42414.0
2022-11-03 14:20:00,59.82,59.98,59.81,59.97,71344.0,56.5323,56.6835,56.5229,56.6741,71344.0
2022-11-03 14:30:00,59.98,60.0,59.92,59.95,56574.0,56.6835,56.7024,56.6268,56.6552,56574.0
2022-11-03 14:40:00,59.95,59.97,59.88,59.95,33711.0,56.6552,56.6741,56.589,56.6552,33711.0
2022-11-03 14:50:00,59.94,59.97,59.88,59.93,38472.0,56.6457,56.6741,56.589,56.6363,38472.0
2022-11-03 15:00:00,59.93,60.0,59.92,59.97,142288.0,56.6363,56.7024,56.6268,56.6741,142288.0
2022-11-03 15:10:00,59.97,59.99,59.93,59.96,80157.0,56.6741,56.693,56.6363,56.6646,80157.0
2022-11-03 15:20:00,59.96,60.03,59.95,60.02,55418.0,56.6646,56.7308,56.6552,56.7213,55418.0
2022-11-03 15:30:00,60.02,60.09,60.01,60.05,87790.0,56.7213,56.7875,56.7119,56.7497,87790.0
2022-11-03 15:40:00,60.05,60.06,60.0,60.01,139510.0,56.7497,56.7591,56.7024,56.7119,139510.0
2022-11-03 15:50:00,60.01,60.03,59.87,59.92,488480.0,56.7119,56.7308,56.5796,56.6268,488480.0
2022-11-04 09:30:00,60.37,60.57,60.33,60.45,226473.0,57.0521,57.2411,57.0143,57.1277,226473.0
2022-11-04 09:40:00,60.45,60.45,60.22,60.33,146212.0,57.1277,57.1277,56.9103,57.0143,146212.0
2022-11-04 09:50:00,60.33,60.41,60.24,60.41,108890.0,57.0143,57.0899,56.9292,57.0899,108890.0
2022-11-04 10:00:00,60.42,60.64,60.4,60.62,73525.0,57.0993,57.3072,57.0804,57.2883,73525.0
2022-11-04 10:10:00,60.62,60.83,60.57,60.75,90357.0,57.2883,57.4868,57.2411,57.4112,90357.0
2022-11-04 10:20:00,60.78,61.05,60.74,60.98,145507.0,57.4396,57.6947,57.4018,57.6286,145507.0
2022-11-04 10:30:00,60.98,61.1,60.93,61.04,106619.0,57.6286,57.742,57.5813,57.6853,106619.0
2022-11-04 10:40:00,61.04,61.14,60.99,61.06,108260.0,57.6853,57.7798,57.638,57.7042,108260.0
2022-11-04 10:50:00,61.06,61.1,60.89,60.94,90232.0,57.7042,57.742,57.5435,57.5908,90232.0
2022-11-04 11:00:00,60.97,61.07,60.93,61.04,118735.0,57.6191,57.7136,57.5813,57.6853,118735.0
2022-11-04 11:10:00,61.03,61.05,60.93,60.99,129415.0,57.6758,57.6947,57.5813,57.638,129415.0
2022-11-04 11:20:00,60.99,61.09,60.85,60.85,61459.0,57.638,57.7325,57.5057,57.5057,61459.0
2022-11-04 11:30:00,60.85,61.03,60.84,60.86,94647.0,57.5057,57.6758,57.4963,57.5152,94647.0
2022-11-04 11:40:00,60.86,60.86,60.73,60.79,56934.0,57.5152,57.5152,57.3923,57.449,56934.0
2022-11-04 11:50:00,60.8,60.8,60.55,60.61,127359.0,57.4585,57.4585,57.2222,57.2789,127359.0
2022-11-04 12:00:00,60.6,60.65,60.49,60.65,104440.0,57.2694,57.3167,57.1655,57.3167,104440.0
2022-11-04 12:10:00,60.65,60.8,60.57,60.8,91621.0,57.3167,57.4585,57.2411,57.4585,91621.0
2022-11-04 12:20:00,60.8,60.88,60.73,60.86,78921.0,57.4585,57.5341,57.3923,57.5152,78921.0
2022-11-04 12:30:00,60.86,60.86,60.53,60.53,193335.0,57.5152,57.5152,57.2033,57.2033,193335.0
2022-11-04 12:40:00,60.54,60.58,60.47,60.53,51336.0,57.2127,57.2505,57.1466,57.2033,51336.0
2022-11-04 12:50:00,60.55,60.64,60.51,60.54,79040.0,57.2222,57.3072,57.1844,57.2127,79040.0
2022-11-04 13:00:00,60.53,60.53,60.22,60.23,107971.0,57.2033,57.2033,56.9103,56.9198,107971.0
2022-11-04 13:10:00,60.24,60.44,60.24,60.28,118014.0,56.9292,57.1182,56.9292,56.967,118014.0
2022-11-04 13:20:00,60.3,60.35,60.26,60.31,86620.0,56.9859,57.0332,56.9481,56.9954,86620.0
2022-11-04 13:30:00,60.3,60.41,60.27,60.37,37969.0,56.9859,57.0899,56.9576,57.0521,37969.0
2022-11-04 13:40:00,60.37,60.43,60.32,60.43,41802.0,57.0521,57.1088,57.0048,57.1088,41802.0
2022-11-04 13:50:00,60.43,60.43,60.33,60.36,35263.0,57.1088,57.1088,57.0143,57.0426,35263.0
2022-11-04 14:00:00,60.38,60.4,60.19,60.19,163065.0,57.0615,57.0804,56.882,56.882,163065.0
2022-11-04 14:10:00,60.19,60.28,60.14,60.25,118522.0,56.882,56.967,56.8347,56.9387,118522.0
2022-11-04 14:20:00,60.25,60.39,60.22,60.37,136086.0,56.9387,57.071,56.9103,57.0521,136086.0
2022-11-04 14:30:00,60.38,60.43,60.36,60.41,67550.0,57.0615,57.1088,57.0426,57.0899,67550.0
2022-11-04 14:40:00,60.41,60.53,60.4,60.48,47730.0,57.0899,57.2033,57.0804,57.156,47730.0
2022-11-04 14:50:00,60.48,60.59,60.46,60.56,55890.0,57.156,57.26,57.1371,57.2316,55890.0
2022-11-04 15:00:00,60.55,60.71,60.53,60.7,79737.0,57.2222,57.3734,57.2033,57.3639,79737.0
2022-11-04 15:10:00,60.71,60.74,60.69,60.71,74028.0,57.3734,57.4018,57.3545,57.3734,74028.0
2022-11-04 15:20:00,60.71,60.76,60.67,60.71,118474.0,57.3734,57.4207,57.3356,57.3734,118474.0
2022-11-04 15:30:00,60.7,60.81,60.64,60.8,63262.0,57.3639,57.4679,57.3072,57.4585,63262.0
2022-11-04 15:40:00,60.8,60.94,60.76,60.84,121679.0,57.4585,57.5908,57.4207,57.4963,121679.0
2022-11-04 15:50:00,60.85,61.04,60.79,61.0,421417.0,57.5057,57.6853,57.449,57.6475,421417.0
2022-11-07 09:30:00,61.06,61.16,60.8,60.82,283748.0,57.7042,57.7987,57.4585,57.4774,283748.0
2022-11-07 09:40:00,60.82,61.08,60.82,60.99,85589.0,57.4774,57.7231,57.4774,57.638,85589.0
2022-11-07 09:50:00,60.98,61.06,60.93,61.02,106229.0,57.6286,57.7042,57.5813,57.6664,106229.0
2022-11-07 10:00:00,61.01,61.15,60.98,61.14,124748.0,57.6569,57.7892,57.6286,57.7798,124748.0
2022-11-07 10:10:00,61.15,61.29,61.08,61.23,106015.0,57.7892,57.9215,57.7231,57.8648,106015.0
2022-11-07 10:20:00,61.23,61.23,60.96,61.05,86204.0,57.8648,57.8648,57.6097,57.6947,86204.0
2022-11-07 10:30:00,61.05,61.22,60.99,61.19,103751.0,57.6947,57.8554,57.638,57.827,103751.0
2022-11-07 10:40:00,61.2,61.26,61.18,61.22,75621.0,57.8365,57.8932,57.8176,57.8554,75621.0
2022-11-07 10:50:00,61.22,61.31,61.16,61.17,74147.0,57.8554,57.9404,57.7987,57.8081,74147.0
2022-11-07 11:00:00,61.17,61.22,61.05,61.12,133246.0,57.8081,57.8554,57.6947,57.7609,133246.0
2022-11-07 11:10:00,61.12,61.16,61.06,61.15,92954.0,57.7609,57.7987,57.7042,57.7892,92954.0
2022-11-07 11:20:00,61.13,61.16,61.08,61.13,112193.0,57.7703,57.7987,57.7231,57.7703,112193.0
2022-11-07 11:30:00,61.13,61.16,61.03,61.06,185879.0,57.7703,57.7987,57.6758,57.7042,185879.0
2022-11-07 11:40:00,61.05,61.05,60.92,60.96,187910.0,57.6947,57.6947,57.5719,57.6097,187910.0
2022-11-07 11:50:00,60.96,61.03,60.88,61.0,57437.0,57.6097,57.6758,57.5341,57.6475,57437.0
2022-11-07 12:00:00,61.0,61.03,60.92,60.99,57374.0,57.6475,57.6758,57.5719,57.638,57374.0
2022-11-07 12:10:00,60.99,61.0,60.92,60.94,26103.0,57.638,57.6475,57.5719,57.5908,26103.0
2022-11-07 12:20:00,60.94,61.0,60.85,60.9,137426.0,57.5908,57.6475,57.5057,57.553,137426.0
2022-11-07 12:30:00,60.89,60.99,60.85,60.93,54077.0,57.5435,57.638,57.5057,57.5813,54077.0
2022-11-07 12:40:00,60.93,60.96,60.84,60.87,39424.0,57.5813,57.6097,57.4963,57.5246,39424.0
2022-11-07 12:50:00,60.86,60.92,60.83,60.91,43048.0,57.5152,57.5719,57.4868,57.5624,43048.0
2022-11-07 13:00:00,60.9,60.95,60.89,60.92,44594.0,57.553,57.6002,57.5435,57.5719,44594.0
2022-11-07 13:10:00,60.92,60.94,60.88,60.92,137263.0,57.5719,57.5908,57.5341,57.5719,137263.0
2022-11-07 13:20:00,60.92,60.98,60.9,60.98,57758.0,57.5719,57.6286,57.553,57.6286,57758.0
2022-11-07 13:30:00,60.99,61.01,60.93,60.95,30414.0,57.638,57.6569,57.5813,57.6002,30414.0
2022-11-07 13:40:00,60.95,61.0,60.91,61.0,41807.0,57.6002,57.6475,57.5624,57.6475,41807.0
2022-11-07 13:50:00,61.0,61.03,60.97,61.0,50899.0,57.6475,57.6758,57.6191,57.6475,50899.0
2022-11-07 14:00:00,61.0,61.11,60.99,61.09,76030.0,57.6475,57.7514,57.638,57.7325,76030.0
2022-11-07 14:10:00,61.09,61.22,61.08,61.21,90613.0,57.7325,57.8554,57.7231,57.8459,90613.0
2022-11-07 14:20:00,61.21,61.23,61.16,61.2,73246.0,57.8459,57.8648,57.7987,57.8365,73246.0
2022-11-07 14:30:00,61.2,61.25,61.19,61.23,52952.0,57.8365,57.8837,57.827,57.8648,52952.0
2022-11-07 14:40:00,61.23,61.24,61.17,61.22,79528.0,57.8648,57.8743,57.8081,57.8554,79528.0
2022-11-07 14:50:00,61.22,61.23,61.18,61.21,47744.0,57.8554,57.8648,57.8176,57.8459,47744.0
2022-11-07 15:00:00,61.22,61.24,61.2,61.23,62014.0,57.8554,57.8743,57.8365,57.8648,62014.0
2022-11-07 15:10:00,61.23,61.31,61.23,61.3,82763.0,57.8648,57.9404,57.8648,57.931,82763.0
2022-11-07 15:20:00,61.3,61.34,61.26,61.33,88833.0,57.931,57.9688,57.8932,57.9593,88833.0
2022-11-07 15:30:00,61.33,61.36,61.25,61.28,67798.0,57.9593,57.9877,57.8837,57.9121,67798.0
2022-11-07 15:40:00,61.28,61.29,61.15,61.18,142072.0,57.9121,57.9215,57.7892,57.8176,142072.0
2022-11-07 15:50:00,61.17,61.18,60.92,61.11,605958.0,57.8081,57.8176,57.5719,57.7514,605958.0
2022-11-08 09:30:00,61.22,61.25,60.98,61.02,296305.0,57.8554,57.8837,57.6286,57.6664,296305.0
2022-11-08 09:40:00,61.03,61.17,61.02,61.08,181394.0,57.6758,57.8081,57.6664,57.7231,181394.0
2022-11-08 09:50:00,61.08,61.21,61.04,61.12,115090.0,57.7231,57.8459,57.6853,57.7609,115090.0
2022-11-08 10:00:00,61.12,61.27,61.05,61.25,162543.0,57.7609,57.9026,57.6947,57.8837,162543.0
2022-11-08 10:10:00,61.25,61.52,61.24,61.51,285577.0,57.8837,58.1389,57.8743,58.1294,285577.0
2022-11-08 10:20:00,61.51,61.55,61.37,61.39,100998.0,58.1294,58.1672,57.9971,58.016,100998.0
2022-11-08 10:30:00,61.39,61.48,61.34,61.45,86474.0,58.016,58.1011,57.9688,58.0727,86474.0
2022-11-08 10:40:00,61.45,61.63,61.44,61.63,157243.0,58.0727,58.2428,58.0633,58.2428,157243.0
2022-11-08 10:50:00,61.63,61.64,61.54,61.58,87489.0,58.2428,58.2523,58.1578,58.1956,87489.0
2022-11-08 11:00:00,61.58,61.58,61.48,61.55,110567.0,58.1956,58.1956,58.1011,58.1672,110567.0
2022-11-08 11:10:00,61.56,61.63,61.54,61.59,80066.0,58.1767,58.2428,58.1578,58.205,80066.0
2022-11-08 11:20:00,61.59,61.65,61.54,61.57,112925.0,58.205,58.2617,58.1578,58.1861,112925.0
2022-11-08 11:30:00,61.58,61.72,61.57,61.72,113747.0,58.1956,58.3279,58.1861,58.3279,113747.0
2022-11-08 11:40:00,61.72,61.76,61.63,61.64,49116.0,58.3279,58.3657,58.2428,58.2523,49116.0
2022-11-08 11:50:00,61.64,61.7,61.62,61.68,44735.0,58.2523,58.309,58.2334,58.2901,44735.0
2022-11-08 12:00:00,61.68,61.74,61.64,61.67,43771.0,58.2901,58.3468,58.2523,58.2806,43771.0
2022-11-08 12:10:00,61.66,61.7,61.59,61.62,83374.0,58.2712,58.309,58.205,58.2334,83374.0
2022-11-08 12:20:00,61.63,61.68,61.61,61.66,40057.0,58.2428,58.2901,58.2239,58.2712,40057.0
2022-11-08 12:30:00,61.66,61.69,61.63,61.69,33770.0,58.2712,58.2995,58.2428,58.2995,33770.0
2022-11-08 12:40:00,61.68,61.75,61.67,61.75,66020.0,58.2901,58.3562,58.2806,58.3562,66020.0
2022-11-08 12:50:00,61.74,61.76,61.7,61.73,33977.0,58.3468,58.3657,58.309,58.3373,33977.0
2022-11-08 13:00:00,61.72,61.81,61.68,61.79,53422.0,58.3279,58.4129,58.2901,58.394,53422.0
2022-11-08 13:10:00,61.79,61.8,61.62,61.63,41297.0,58.394,58.4035,58.2334,58.2428,41297.0
2022-11-08 13:20:00,61.62,61.63,61.35,61.37,61287.0,58.2334,58.2428,57.9782,57.9971,61287.0
2022-11-08 13:30:00,61.35,61.45,61.26,61.44,58300.0,57.9782,58.0727,57.8932,58.0633,58300.0
2022-11-08 13:40:00,61.44,61.46,61.39,61.4,33875.0,58.0633,58.0822,58.016,58.0255,33875.0
2022-11-08 13:50:00,61.41,61.46,61.29,61.34,98516.0,58.0349,58.0822,57.9215,57.9688,98516.0
2022-11-08 14:00:00,61.33,61.39,61.28,61.29,76457.0,57.9593,58.016,57.9121,57.9215,76457.0
2022-11-08 14:10:00,61.29,61.33,61.25,61.28,45238.0,57.9215,57.9593,57.8837,57.9121,45238.0
2022-11-08 14:20:00,61.27,61.28,61.0,61.0,92043.0,57.9026,57.9121,57.6475,57.6475,92043.0
2022-11-08 14:30:00,61.01,61.15,60.99,61.14,68371.0,57.6569,57.7892,57.638,57.7798,68371.0
2022-11-08 14:40:00,61.14,61.28,61.12,61.27,49646.0,57.7798,57.9121,57.7609,57.9026,49646.0
2022-11-08 14:50:00,61.27,61.34,61.24,61.29,39906.0,57.9026,57.9688,57.8743,57.9215,39906.0
2022-11-08 15:00:00,61.29,61.42,61.28,61.3,39577.0,57.9215,58.0444,57.9121,57.931,39577.0
2022-11-08 15:10:00,61.3,61.32,61.24,61.3,56448.0,57.931,57.9499,57.8743,57.931,56448.0
2022-11-08 15:20:00,61.3,61.41,61.27,61.38,73296.0,57.931,58.0349,57.9026,58.0066,73296.0
2022-11-08 15:30:00,61.38,61.48,61.37,61.42,153909.0,58.0066,58.1011,57.9971,58.0444,153909.0
2022-11-08 15:40:00,61.41,61.44,61.34,61.39,175583.0,58.0349,58.0633,57.9688,58.016,175583.0
2022-11-08 15:50:00,61.37,61.43,61.28,61.32,357153.0,57.9971,58.0538,57.9121,57.9499,357153.0
2022-11-09 09:30:00,61.31,61.34,61.19,61.26,162168.0,57.9404,57.9688,57.827,57.8932,162168.0
2022-11-09 09:40:00,61.24,61.38,61.22,61.32,179041.0,57.8743,58.0066,57.8554,57.9499,179041.0
2022-11-09 09:50:00,61.31,61.34,61.15,61.15,183902.0,57.9404,57.9688,57.7892,57.7892,183902.0
2022-11-09 10:00:00,61.16,61.56,61.15,61.56,174442.0,57.7987,58.1767,57.7892,58.1767,174442.0
2022-11-09 10:10:00,61.52,61.59,61.41,61.48,74452.0,58.1389,58.205,58.0349,58.1011,74452.0
2022-11-09 10:20:00,61.49,61.55,61.36,61.38,50433.0,58.1105,58.1672,57.9877,58.0066,50433.0
2022-11-09 10:30:00,61.38,61.49,61.34,61.38,93428.0,58.0066,58.1105,57.9688,58.0066,93428.0
2022-11-09 10:40:00,61.39,61.44,61.28,61.44,60569.0,58.016,58.0633,57.9121,58.0633,60569.0
2022-11-09 10:50:00,61.42,61.42,61.29,61.38,56375.0,58.0444,58.0444,57.9215,58.0066,56375.0
2022-11-09 11:00:00,61.38,61.64,61.38,61.6,62351.0,58.0066,58.2523,58.0066,58.2145,62351.0
2022-11-09 11:10:00,61.59,61.75,61.5,61.73,94659.0,58.205,58.3562,58.12,58.3373,94659.0
2022-11-09 11:20:00,61.73,61.81,61.67,61.71,50915.0,58.3373,58.4129,58.2806,58.3184,50915.0
2022-11-09 11:30:00,61.7,61.89,61.61,61.63,294212.0,58.309,58.4885,58.2239,58.2428,294212.0
2022-11-09 11:40:00,61.63,61.76,61.58,61.74,53761.0,58.2428,58.3657,58.1956,58.3468,53761.0
2022-11-09 11:50:00,61.73,61.77,61.56,61.59,38146.0,58.3373,58.3751,58.1767,58.205,38146.0
2022-11-09 12:00:00,61.59,61.67,61.59,61.67,51772.0,58.205,58.2806,58.205,58.2806,51772.0
2022-11-09 12:10:00,61.67,61.74,61.62,61.73,88997.0,58.2806,58.3468,58.2334,58.3373,88997.0
2022-11-09 12:20:00,61.73,61.74,61.56,61.59,65616.0,58.3373,58.3468,58.1767,58.205,65616.0
2022-11-09 12:30:00,61.59,61.72,61.59,61.67,22238.0,58.205,58.3279,58.205,58.2806,22238.0
2022-11-09 12:40:00,61.68,61.71,61.61,61.64,76194.0,58.2901,58.3184,58.2239,58.2523,76194.0
2022-11-09 12:50:00,61.64,61.81,61.63,61.79,82399.0,58.2523,58.4129,58.2428,58.394,82399.0
2022-11-09 13:00:00,61.79,61.8,61.7,61.77,95906.0,58.394,58.4035,58.309,58.3751,95906.0
2022-11-09 13:10:00,61.77,61.82,61.7,61.76,65081.0,58.3751,58.4224,58.309,58.3657,65081.0
2022-11-09 13:20:00,61.76,61.78,61.66,61.7,32683.0,58.3657,58.3846,58.2712,58.309,32683.0
2022-11-09 13:30:00,61.7,61.7,61.45,61.51,130019.0,58.309,58.309,58.0727,58.1294,130019.0
2022-11-09 13:40:00,61.51,61.56,61.49,61.53,45124.0,58.1294,58.1767,58.1105,58.1483,45124.0
2022-11-09 13:50:00,61.53,61.53,61.45,61.52,54184.0,58.1483,58.1483,58.0727,58.1389,54184.0
2022-11-09 14:00:00,61.52,61.54,61.45,61.52,35787.0,58.1389,58.1578,58.0727,58.1389,35787.0
2022-11-09 14:10:00,61.52,61.58,61.45,61.53,82063.0,58.1389,58.1956,58.0727,58.1483,82063.0
2022-11-09 14:20:00,61.53,61.56,61.5,61.54,174378.0,58.1483,58.1767,58.12,58.1578,174378.0
2022-11-09 14:30:00,61.53,61.54,61.26,61.27,154063.0,58.1483,58.1578,57.8932,57.9026,154063.0
2022-11-09 14:40:00,61.28,61.34,61.14,61.18,225962.0,57.9121,57.9688,57.7798,57.8176,225962.0
2022-11-09 14:50:00,61.18,61.21,61.11,61.2,102721.0,57.8176,57.8459,57.7514,57.8365,102721.0
2022-11-09 15:00:00,61.19,61.3,61.18,61.23,159326.0,57.827,57.931,57.8176,57.8648,159326.0
2022-11-09 15:10:00,61.22,61.26,61.17,61.23,68464.0,57.8554,57.8932,57.8081,57.8648,68464.0
2022-11-09 15:20:00,61.23,61.24,61.13,61.22,114176.0,57.8648,57.8743,57.7703,57.8554,114176.0
2022-11-09 15:30:00,61.21,61.22,61.1,61.13,129345.0,57.8459,57.8554,57.742,57.7703,129345.0
2022-11-09 15:40:00,61.13,61.15,61.0,61.01,215154.0,57.7703,57.7892,57.6475,57.6569,215154.0
2022-11-09 15:50:00,61.02,61.19,60.96,61.08,476266.0,57.6664,57.827,57.6097,57.7231,476266.0
2022-11-10 09:30:00,65.34,65.41,64.96,65.29,654113.0,61.7489,61.8151,61.3898,61.7017,654113.0
2022-11-10 09:40:00,65.29,65.3,65.0,65.29,379003.0,61.7017,61.7111,61.4276,61.7017,379003.0
2022-11-10 09:50:00,65.3,65.74,65.18,65.7,264407.0,61.7111,62.127,61.5977,62.0892,264407.0
2022-11-10 10:00:00,65.7,65.92,65.43,65.51,348770.0,62.0892,62.2971,61.834,61.9096,348770.0
2022-11-10 10:10:00,65.51,65.55,65.25,65.42,259715.0,61.9096,61.9474,61.6639,61.8245,259715.0
2022-11-10 10:20:00,65.43,65.56,65.36,65.47,191545.0,61.834,61.9568,61.7678,61.8718,191545.0
2022-11-10 10:30:00,65.48,65.53,65.3,65.32,294678.0,61.8812,61.9285,61.7111,61.73,294678.0
2022-11-10 10:40:00,65.32,65.44,65.27,65.35,254203.0,61.73,61.8434,61.6828,61.7584,254203.0
2022-11-10 10:50:00,65.35,65.54,65.31,65.45,144753.0,61.7584,61.9379,61.7206,61.8529,144753.0
2022-11-10 11:00:00,65.45,65.46,65.2,65.22,258618.0,61.8529,61.8623,61.6166,61.6355,258618.0
2022-11-10 11:10:00,65.22,65.3,65.05,65.06,347296.0,61.6355,61.7111,61.4749,61.4843,347296.0
2022-11-10 11:20:00,65.05,65.3,65.03,65.25,239150.0,61.4749,61.7111,61.456,61.6639,239150.0
2022-11-10 11:30:00,65.25,65.28,64.61,64.64,193469.0,61.6639,61.6922,61.0591,61.0874,193469.0
2022-11-10 11:40:00,64.65,64.85,64.61,64.8,106413.0,61.0969,61.2859,61.0591,61.2386,106413.0
2022-11-10 11:50:00,64.8,64.83,64.59,64.62,257410.0,61.2386,61.267,61.0402,61.0685,257410.0
2022-11-10 12:00:00,64.62,64.62,64.36,64.45,130845.0,61.0685,61.0685,60.8228,60.9079,130845.0
2022-11-10 12:10:00,64.43,64.56,64.38,64.52,252612.0,60.889,61.0118,60.8417,60.974,252612.0
2022-11-10 12:20:00,64.48,64.65,64.44,64.49,110058.0,60.9362,61.0969,60.8984,60.9457,110058.0
2022-11-10 12:30:00,64.49,64.51,64.26,64.27,70028.0,60.9457,60.9646,60.7283,60.7377,70028.0
2022-11-10 12:40:00,64.26,64.45,64.22,64.26,78738.0,60.7283,60.9079,60.6905,60.7283,78738.0
2022-11-10 12:50:00,64.26,64.33,64.2,64.29,50042.0,60.7283,60.7944,60.6716,60.7566,50042.0
2022-11-10 13:00:00,64.28,64.43,64.28,64.38,39469.0,60.7472,60.889,60.7472,60.8417,39469.0
2022-11-10 13:10:00,64.37,64.4,64.29,64.34,72062.0,60.8322,60.8606,60.7566,60.8039,72062.0
2022-11-10 13:20:00,64.34,64.4,64.29,64.37,55179.0,60.8039,60.8606,60.7566,60.8322,55179.0
2022-11-10 13:30:00,64.37,64.39,64.24,64.31,129508.0,60.8322,60.8511,60.7094,60.7755,129508.0
2022-11-10 13:40:00,64.3,64.34,64.19,64.2,230960.0,60.7661,60.8039,60.6621,60.6716,230960.0
2022-11-10 13:50:00,64.2,64.35,64.18,64.35,95371.0,60.6716,60.8133,60.6527,60.8133,95371.0
2022-11-10 14:00:00,64.36,64.45,64.28,64.31,122100.0,60.8228,60.9079,60.7472,60.7755,122100.0
2022-11-10 14:10:00,64.31,64.33,64.25,64.26,67212.0,60.7755,60.7944,60.7188,60.7283,67212.0
2022-11-10 14:20:00,64.25,64.36,64.18,64.34,91939.0,60.7188,60.8228,60.6527,60.8039,91939.0
2022-11-10 14:30:00,64.34,64.4,64.3,64.39,69373.0,60.8039,60.8606,60.7661,60.8511,69373.0
2022-11-10 14:40:00,64.39,64.51,64.31,64.48,142335.0,60.8511,60.9646,60.7755,60.9362,142335.0
2022-11-10 14:50:00,64.48,64.61,64.45,64.51,97363.0,60.9362,61.0591,60.9079,60.9646,97363.0
2022-11-10 15:00:00,64.51,64.71,64.43,64.69,250383.0,60.9646,61.1536,60.889,61.1347,250383.0
2022-11-10 15:10:00,64.69,64.74,64.57,64.74,184760.0,61.1347,61.1819,61.0213,61.1819,184760.0
2022-11-10 15:20:00,64.74,64.77,64.59,64.66,198053.0,61.1819,61.2103,61.0402,61.1063,198053.0
2022-11-10 15:30:00,64.66,64.8,64.6,64.79,217453.0,61.1063,61.2386,61.0496,61.2292,217453.0
2022-11-10 15:40:00,64.78,64.93,64.75,64.9,216853.0,61.2197,61.3615,61.1914,61.3331,216853.0
2022-11-10 15:50:00,64.91,65.21,64.9,65.09,909618.0,61.3426,61.6261,61.3331,61.5127,909618.0
2022-11-11 09:30:00,63.79,63.94,63.63,63.77,406697.0,60.2841,60.4259,60.1329,60.2652,406697.0
2022-11-11 09:40:00,63.76,63.77,63.51,63.67,211547.0,60.2558,60.2652,60.0195,60.1707,211547.0
2022-11-11 09:50:00,63.65,63.73,63.44,63.62,175081.0,60.1518,60.2274,59.9534,60.1235,175081.0
2022-11-11 10:00:00,63.61,63.75,63.32,63.38,283736.0,60.114,60.2463,59.84,59.8967,283736.0
2022-11-11 10:10:00,63.39,63.57,63.34,63.34,157640.0,59.9061,60.0762,59.8589,59.8589,157640.0
2022-11-11 10:20:00,63.35,63.46,63.14,63.14,126104.0,59.8683,59.9723,59.6698,59.6698,126104.0
2022-11-11 10:30:00,63.14,63.29,63.07,63.27,164865.0,59.6698,59.8116,59.6037,59.7927,164865.0
2022-11-11 10:40:00,63.26,63.41,63.21,63.38,145950.0,59.7833,59.925,59.736,59.8967,145950.0
2022-11-11 10:50:00,63.39,63.44,63.04,63.1,226802.0,59.9061,59.9534,59.5753,59.632,226802.0
2022-11-11 11:00:00,63.1,63.21,62.56,62.56,292622.0,59.632,59.736,59.1217,59.1217,292622.0
2022-11-11 11:10:00,62.57,62.71,62.5,62.71,282642.0,59.1312,59.2635,59.065,59.2635,282642.0
2022-11-11 11:20:00,62.71,62.75,62.52,62.53,218626.0,59.2635,59.3013,59.0839,59.0934,218626.0
2022-11-11 11:30:00,62.51,62.51,62.29,62.29,225806.0,59.0745,59.0745,58.8666,58.8666,225806.0
2022-11-11 11:40:00,62.3,62.47,62.16,62.27,132822.0,58.876,59.0367,58.7437,58.8477,132822.0
2022-11-11 11:50:00,62.26,62.3,62.08,62.09,136186.0,58.8382,58.876,58.6681,58.6776,136186.0
2022-11-11 12:00:00,62.09,62.13,61.94,62.02,118743.0,58.6776,58.7154,58.5358,58.6114,118743.0
2022-11-11 12:10:00,62.04,62.19,62.03,62.18,100426.0,58.6303,58.7721,58.6209,58.7626,100426.0
2022-11-11 12:20:00,62.16,62.33,62.16,62.21,124756.0,58.7437,58.9044,58.7437,58.791,124756.0
2022-11-11 12:30:00,62.2,62.47,62.18,62.4,161005.0,58.7815,59.0367,58.7626,58.9705,161005.0
2022-11-11 12:40:00,62.39,62.54,62.32,62.48,212166.0,58.9611,59.1028,58.8949,59.0461,212166.0
2022-11-11 12:50:00,62.48,62.55,62.43,62.48,118635.0,59.0461,59.1123,58.9989,59.0461,118635.0
2022-11-11 13:00:00,62.48,62.55,62.41,62.51,120303.0,59.0461,59.1123,58.98,59.0745,120303.0
2022-11-11 13:10:00,62.51,62.64,62.5,62.6,89924.0,59.0745,59.1973,59.065,59.1595,89924.0
2022-11-11 13:20:00,62.59,62.7,62.55,62.7,74772.0,59.1501,59.254,59.1123,59.254,74772.0
2022-11-11 13:30:00,62.69,62.71,62.51,62.57,108018.0,59.2446,59.2635,59.0745,59.1312,108018.0
2022-11-11 13:40:00,62.57,62.64,62.54,62.6,86444.0,59.1312,59.1973,59.1028,59.1595,86444.0
2022-11-11 13:50:00,62.6,62.67,62.59,62.65,63663.0,59.1595,59.2257,59.1501,59.2068,63663.0
2022-11-11 14:00:00,62.65,62.67,62.51,62.62,127923.0,59.2068,59.2257,59.0745,59.1784,127923.0
2022-11-11 14:10:00,62.62,62.63,62.55,62.58,63791.0,59.1784,59.1879,59.1123,59.1406,63791.0
2022-11-11 14:20:00,62.57,62.76,62.57,62.72,82801.0,59.1312,59.3107,59.1312,59.2729,82801.0
2022-11-11 14:30:00,62.72,62.83,62.68,62.71,116416.0,59.2729,59.3769,59.2351,59.2635,116416.0
2022-11-11 14:40:00,62.71,62.84,62.7,62.8,87928.0,59.2635,59.3863,59.254,59.3485,87928.0
2022-11-11 14:50:00,62.8,62.86,62.74,62.82,98321.0,59.3485,59.4052,59.2918,59.3674,98321.0
2022-11-11 15:00:00,62.82,62.82,62.65,62.66,111354.0,59.3674,59.3674,59.2068,59.2162,111354.0
2022-11-11 15:10:00,62.66,62.71,62.56,62.7,128448.0,59.2162,59.2635,59.1217,59.254,128448.0
2022-11-11 15:20:00,62.69,62.85,62.68,62.82,181940.0,59.2446,59.3958,59.2351,59.3674,181940.0
2022-11-11 15:30:00,62.81,62.9,62.77,62.8,237504.0,59.358,59.443,59.3202,59.3485,237504.0
2022-11-11 15:40:00,62.8,62.92,62.76,62.89,170411.0,59.3485,59.4619,59.3107,59.4336,170411.0
2022-11-11 15:50:00,62.89,62.99,62.73,62.76,703913.0,59.4336,59.5281,59.2824,59.3107,703913.0
2022-11-14 09:30:00,63.93,64.36,63.91,64.16,303277.0,60.4164,60.8228,60.3975,60.6338,303277.0
2022-11-14 09:40:00,64.15,64.25,64.03,64.16,213674.0,60.6243,60.7188,60.5109,60.6338,213674.0
2022-11-14 09:50:00,64.16,64.35,64.15,64.22,139804.0,60.6338,60.8133,60.6243,60.6905,139804.0
2022-11-14 10:00:00,64.22,64.27,63.97,63.99,185311.0,60.6905,60.7377,60.4542,60.4731,185311.0
2022-11-14 10:10:00,63.99,64.22,63.98,64.05,121211.0,60.4731,60.6905,60.4637,60.5298,121211.0
2022-11-14 10:20:00,64.05,64.09,63.75,63.81,126990.0,60.5298,60.5676,60.2463,60.303,126990.0
2022-11-14 10:30:00,63.81,63.87,63.78,63.83,75615.0,60.303,60.3597,60.2747,60.3219,75615.0
2022-11-14 10:40:00,63.83,63.86,63.61,63.62,75886.0,60.3219,60.3503,60.114,60.1235,75886.0
2022-11-14 10:50:00,63.61,63.73,63.57,63.68,93477.0,60.114,60.2274,60.0762,60.1802,93477.0
2022-11-14 11:00:00,63.68,63.69,63.57,63.61,156252.0,60.1802,60.1896,60.0762,60.114,156252.0
2022-11-14 11:10:00,63.61,63.64,63.54,63.64,126461.0,60.114,60.1424,60.0479,60.1424,126461.0
2022-11-14 11:20:00,63.64,63.75,63.62,63.69,120632.0,60.1424,60.2463,60.1235,60.1896,120632.0
2022-11-14 11:30:00,63.68,63.8,63.65,63.74,125250.0,60.1802,60.2936,60.1518,60.2369,125250.0
2022-11-14 11:40:00,63.74,63.81,63.7,63.79,40472.0,60.2369,60.303,60.1991,60.2841,40472.0
2022-11-14 11:50:00,63.79,63.81,63.73,63.74,49494.0,60.2841,60.303,60.2274,60.2369,49494.0
2022-11-14 12:00:00,63.76,63.88,63.7,63.88,26575.0,60.2558,60.3692,60.1991,60.3692,26575.0
2022-11-14 12:10:00,63.88,63.9,63.81,63.86,38025.0,60.3692,60.3881,60.303,60.3503,38025.0
2022-11-14 12:20:00,63.86,63.97,63.79,63.97,33303.0,60.3503,60.4542,60.2841,60.4542,33303.0
2022-11-14 12:30:00,63.97,64.08,63.94,64.0,36808.0,60.4542,60.5582,60.4259,60.4826,36808.0
2022-11-14 12:40:00,64.0,64.07,63.96,64.06,33095.0,60.4826,60.5487,60.4448,60.5393,33095.0
2022-11-14 12:50:00,64.05,64.13,64.05,64.12,38010.0,60.5298,60.6054,60.5298,60.596,38010.0
2022-11-14 13:00:00,64.11,64.17,64.08,64.16,38396.0,60.5865,60.6432,60.5582,60.6338,38396.0
2022-11-14 13:10:00,64.17,64.25,64.16,64.2,55298.0,60.6432,60.7188,60.6338,60.6716,55298.0
2022-11-14 13:20:00,64.2,64.28,64.2,64.26,39818.0,60.6716,60.7472,60.6716,60.7283,39818.0
2022-11-14 13:30:00,64.26,64.26,64.17,64.18,33773.0,60.7283,60.7283,60.6432,60.6527,33773.0
2022-11-14 13:40:00,64.18,64.19,64.14,64.17,25401.0,60.6527,60.6621,60.6149,60.6432,25401.0
2022-11-14 13:50:00,64.17,64.21,64.15,64.2,31738.0,60.6432,60.681,60.6243,60.6716,31738.0
2022-11-14 14:00:00,64.2,64.28,64.16,64.25,63672.0,60.6716,60.7472,60.6338,60.7188,63672.0
2022-11-14 14:10:00,64.26,64.34,64.25,64.34,64125.0,60.7283,60.8039,60.7188,60.8039,64125.0
2022-11-14 14:20:00,64.34,64.48,64.32,64.48,55598.0,60.8039,60.9362,60.785,60.9362,55598.0
2022-11-14 14:30:00,64.48,64.52,64.39,64.39,63336.0,60.9362,60.974,60.8511,60.8511,63336.0
2022-11-14 14:40:00,64.4,64.45,64.35,64.37,49231.0,60.8606,60.9079,60.8133,60.8322,49231.0
2022-11-14 14:50:00,64.35,64.41,64.34,64.39,62499.0,60.8133,60.87,60.8039,60.8511,62499.0
2022-11-14 15:00:00,64.39,64.41,64.33,64.34,36539.0,60.8511,60.87,60.7944,60.8039,36539.0
2022-11-14 15:10:00,64.33,64.33,64.12,64.2,123578.0,60.7944,60.7944,60.596,60.6716,123578.0
2022-11-14 15:20:00,64.2,64.31,64.17,64.27,139581.0,60.6716,60.7755,60.6432,60.7377,139581.0
2022-11-14 15:30:00,64.27,64.34,64.25,64.33,91421.0,60.7377,60.8039,60.7188,60.7944,91421.0
2022-11-14 15:40:00,64.34,64.34,64.13,64.13,134955.0,60.8039,60.8039,60.6054,60.6054,134955.0
2022-11-14 15:50:00,64.13,64.13,63.88,63.93,397990.0,60.6054,60.6054,60.3692,60.4164,397990.0
2022-11-15 09:30:00,64.58,64.74,64.47,64.73,552366.0,61.0307,61.1819,60.9268,61.1725,552366.0
2022-11-15 09:40:00,64.72,64.81,64.51,64.65,245212.0,61.163,61.2481,60.9646,61.0969,245212.0
2022-11-15 09:50:00,64.64,64.72,64.55,64.56,336314.0,61.0874,61.163,61.0024,61.0118,336314.0
2022-11-15 10:00:00,64.56,64.7,64.5,64.66,683404.0,61.0118,61.1441,60.9551,61.1063,683404.0
2022-11-15 10:10:00,64.66,64.68,64.44,64.48,396056.0,61.1063,61.1252,60.8984,60.9362,396056.0
2022-11-15 10:20:00,64.48,64.56,64.39,64.49,257169.0,60.9362,61.0118,60.8511,60.9457,257169.0
2022-11-15 10:30:00,64.48,64.54,64.41,64.53,208027.0,60.9362,60.9929,60.87,60.9835,208027.0
2022-11-15 10:40:00,64.53,64.54,64.26,64.27,236505.0,60.9835,60.9929,60.7283,60.7377,236505.0
2022-11-15 10:50:00,64.27,64.33,64.18,64.3,190025.0,60.7377,60.7944,60.6527,60.7661,190025.0
2022-11-15 11:00:00,64.28,64.3,64.13,64.16,179925.0,60.7472,60.7661,60.6054,60.6338,179925.0
2022-11-15 11:10:00,64.15,64.31,64.12,64.28,80802.0,60.6243,60.7755,60.596,60.7472,80802.0
2022-11-15 11:20:00,64.28,64.38,64.18,64.18,155974.0,60.7472,60.8417,60.6527,60.6527,155974.0
2022-11-15 11:30:00,64.18,64.38,63.99,64.02,388064.0,60.6527,60.8417,60.4731,60.5015,388064.0
2022-11-15 11:40:00,64.02,64.08,63.77,63.77,98444.0,60.5015,60.5582,60.2652,60.2652,98444.0
2022-11-15 11:50:00,63.77,63.84,63.74,63.8,60008.0,60.2652,60.3314,60.2369,60.2936,60008.0
2022-11-15 12:00:00,63.8,63.83,63.58,63.64,63814.0,60.2936,60.3219,60.0857,60.1424,63814.0
2022-11-15 12:10:00,63.63,63.72,63.61,63.66,43968.0,60.1329,60.218,60.114,60.1613,43968.0
2022-11-15 12:20:00,63.65,63.72,63.59,63.72,35253.0,60.1518,60.218,60.0951,60.218,35253.0
2022-11-15 12:30:00,63.71,63.87,63.65,63.84,73414.0,60.2085,60.3597,60.1518,60.3314,73414.0
2022-11-15 12:40:00,63.84,63.85,63.74,63.77,35057.0,60.3314,60.3408,60.2369,60.2652,35057.0
2022-11-15 12:50:00,63.78,63.82,63.74,63.79,35747.0,60.2747,60.3125,60.2369,60.2841,35747.0
2022-11-15 13:00:00,63.8,63.83,63.73,63.74,23421.0,60.2936,60.3219,60.2274,60.2369,23421.0
2022-11-15 13:10:00,63.73,63.74,63.54,63.56,51555.0,60.2274,60.2369,60.0479,60.0668,51555.0
2022-11-15 13:20:00,63.56,63.57,63.17,63.24,79746.0,60.0668,60.0762,59.6982,59.7644,79746.0
2022-11-15 13:30:00,63.23,63.32,63.05,63.14,145740.0,59.7549,59.84,59.5848,59.6698,145740.0
2022-11-15 13:40:00,63.15,63.38,63.05,63.17,94789.0,59.6793,59.8967,59.5848,59.6982,94789.0
2022-11-15 13:50:00,63.17,63.31,63.12,63.22,57710.0,59.6982,59.8305,59.6509,59.7455,57710.0
2022-11-15 14:00:00,63.23,63.28,63.08,63.22,101921.0,59.7549,59.8022,59.6131,59.7455,101921.0
2022-11-15 14:10:00,63.21,63.48,63.21,63.42,128263.0,59.736,59.9912,59.736,59.9345,128263.0
2022-11-15 14:20:00,63.44,63.65,63.44,63.6,157656.0,59.9534,60.1518,59.9534,60.1046,157656.0
2022-11-15 14:30:00,63.61,63.61,63.45,63.53,117652.0,60.114,60.114,59.9628,60.0384,117652.0
2022-11-15 14:40:00,63.54,63.63,63.53,63.55,47209.0,60.0479,60.1329,60.0384,60.0573,47209.0
2022-11-15 14:50:00,63.55,63.79,63.54,63.74,71074.0,60.0573,60.2841,60.0479,60.2369,71074.0
2022-11-15 15:00:00,63.72,63.84,63.72,63.77,92682.0,60.218,60.3314,60.218,60.2652,92682.0
2022-11-15 15:10:00,63.77,63.93,63.77,63.92,179286.0,60.2652,60.4164,60.2652,60.407,179286.0
2022-11-15 15:20:00,63.91,64.0,63.88,64.0,160267.0,60.3975,60.4826,60.3692,60.4826,160267.0
2022-11-15 15:30:00,63.99,64.1,63.9,64.07,192702.0,60.4731,60.5771,60.3881,60.5487,192702.0
2022-11-15 15:40:00,64.06,64.1,64.0,64.02,123525.0,60.5393,60.5771,60.4826,60.5015,123525.0
2022-11-15 15:50:00,64.02,64.03,63.87,63.97,399974.0,60.5015,60.5109,60.3597,60.4542,399974.0
2022-11-16 09:30:00,64.11,64.3,64.05,64.15,219220.0,60.5865,60.7661,60.5298,60.6243,219220.0
2022-11-16 09:40:00,64.16,64.2,64.03,64.06,207985.0,60.6338,60.6716,60.5109,60.5393,207985.0
2022-11-16 09:50:00,64.06,64.12,63.91,64.0,164568.0,60.5393,60.596,60.3975,60.4826,164568.0
2022-11-16 10:00:00,64.0,64.12,63.75,63.77,111289.0,60.4826,60.596,60.2463,60.2652,111289.0
2022-11-16 10:10:00,63.78,63.89,63.74,63.76,85758.0,60.2747,60.3786,60.2369,60.2558,85758.0
2022-11-16 10:20:00,63.77,63.94,63.76,63.93,83764.0,60.2652,60.4259,60.2558,60.4164,83764.0
2022-11-16 10:30:00,63.94,63.99,63.88,63.89,103986.0,60.4259,60.4731,60.3692,60.3786,103986.0
2022-11-16 10:40:00,63.88,64.01,63.87,63.97,85548.0,60.3692,60.492,60.3597,60.4542,85548.0
2022-11-16 10:50:00,63.97,64.0,63.88,63.99,80321.0,60.4542,60.4826,60.3692,60.4731,80321.0
2022-11-16 11:00:00,63.99,64.09,63.96,63.98,109523.0,60.4731,60.5676,60.4448,60.4637,109523.0
2022-11-16 11:10:00,63.99,63.99,63.91,63.98,123498.0,60.4731,60.4731,60.3975,60.4637,123498.0
2022-11-16 11:20:00,63.98,64.0,63.92,63.92,125120.0,60.4637,60.4826,60.407,60.407,125120.0
2022-11-16 11:30:00,63.92,63.94,63.73,63.85,141271.0,60.407,60.4259,60.2274,60.3408,141271.0
2022-11-16 11:40:00,63.85,63.91,63.83,63.87,47980.0,60.3408,60.3975,60.3219,60.3597,47980.0
2022-11-16 11:50:00,63.86,63.91,63.8,63.87,35628.0,60.3503,60.3975,60.2936,60.3597,35628.0
2022-11-16 12:00:00,63.85,63.86,63.77,63.84,30917.0,60.3408,60.3503,60.2652,60.3314,30917.0
2022-11-16 12:10:00,63.84,63.86,63.7,63.72,29089.0,60.3314,60.3503,60.1991,60.218,29089.0
2022-11-16 12:20:00,63.71,63.8,63.67,63.78,41156.0,60.2085,60.2936,60.1707,60.2747,41156.0
2022-11-16 12:30:00,63.78,63.79,63.71,63.76,37662.0,60.2747,60.2841,60.2085,60.2558,37662.0
2022-11-16 12:40:00,63.77,63.91,63.76,63.84,29650.0,60.2652,60.3975,60.2558,60.3314,29650.0
2022-11-16 12:50:00,63.86,63.91,63.78,63.81,44156.0,60.3503,60.3975,60.2747,60.303,44156.0
2022-11-16 13:00:00,63.8,63.81,63.74,63.78,70555.0,60.2936,60.303,60.2369,60.2747,70555.0
2022-11-16 13:10:00,63.78,63.79,63.68,63.73,24853.0,60.2747,60.2841,60.1802,60.2274,24853.0
2022-11-16 13:20:00,63.72,63.73,63.62,63.62,38981.0,60.218,60.2274,60.1235,60.1235,38981.0
2022-11-16 13:30:00,63.63,63.64,63.47,63.55,48175.0,60.1329,60.1424,59.9817,60.0573,48175.0
2022-11-16 13:40:00,63.55,63.61,63.53,63.53,15644.0,60.0573,60.114,60.0384,60.0384,15644.0
2022-11-16 13:50:00,63.54,63.57,63.52,63.55,28660.0,60.0479,60.0762,60.029,60.0573,28660.0
2022-11-16 14:00:00,63.56,63.62,63.55,63.62,18959.0,60.0668,60.1235,60.0573,60.1235,18959.0
2022-11-16 14:10:00,63.61,63.66,63.59,63.62,18298.0,60.114,60.1613,60.0951,60.1235,18298.0
2022-11-16 14:20:00,63.61,63.68,63.61,63.66,17076.0,60.114,60.1802,60.114,60.1613,17076.0
2022-11-16 14:30:00,63.66,63.75,63.59,63.71,29560.0,60.1613,60.2463,60.0951,60.2085,29560.0
2022-11-16 14:40:00,63.7,63.76,63.67,63.76,49750.0,60.1991,60.2558,60.1707,60.2558,49750.0
2022-11-16 14:50:00,63.76,63.96,63.75,63.95,101457.0,60.2558,60.4448,60.2463,60.4353,101457.0
2022-11-16 15:00:00,63.95,63.96,63.81,63.82,47004.0,60.4353,60.4448,60.303,60.3125,47004.0
2022-11-16 15:10:00,63.82,63.88,63.78,63.79,54694.0,60.3125,60.3692,60.2747,60.2841,54694.0
2022-11-16 15:20:00,63.79,63.88,63.78,63.82,57733.0,60.2841,60.3692,60.2747,60.3125,57733.0
2022-11-16 15:30:00,63.82,63.86,63.78,63.8,57175.0,60.3125,60.3503,60.2747,60.2936,57175.0
2022-11-16 15:40:00,63.8,63.91,63.75,63.87,106190.0,60.2936,60.3975,60.2463,60.3597,106190.0
2022-11-16 15:50:00,63.88,63.97,63.77,63.8,323996.0,60.3692,60.4542,60.2652,60.2936,323996.0
2022-11-17 09:30:00,63.39,63.62,63.25,63.38,228119.0,59.9061,60.1235,59.7738,59.8967,228119.0
2022-11-17 09:40:00,63.38,63.52,63.3,63.44,95770.0,59.8967,60.029,59.8211,59.9534,95770.0
2022-11-17 09:50:00,63.44,63.5,63.28,63.33,103717.0,59.9534,60.0101,59.8022,59.8494,103717.0
2022-11-17 10:00:00,63.33,63.49,63.33,63.43,304099.0,59.8494,60.0006,59.8494,59.9439,304099.0
2022-11-17 10:10:00,63.43,63.53,63.4,63.42,138606.0,59.9439,60.0384,59.9156,59.9345,138606.0
2022-11-17 10:20:00,63.42,63.61,63.4,63.6,127780.0,59.9345,60.114,59.9156,60.1046,127780.0
2022-11-17 10:30:00,63.6,63.63,63.49,63.55,177384.0,60.1046,60.1329,60.0006,60.0573,177384.0
2022-11-17 10:40:00,63.56,63.65,63.42,63.43,95011.0,60.0668,60.1518,59.9345,59.9439,95011.0
2022-11-17 10:50:00,63.44,63.53,63.36,63.53,122289.0,59.9534,60.0384,59.8778,60.0384,122289.0
2022-11-17 11:00:00,63.53,63.57,63.44,63.48,72459.0,60.0384,60.0762,59.9534,59.9912,72459.0
2022-11-17 11:10:00,63.47,63.61,63.47,63.58,211779.0,59.9817,60.114,59.9817,60.0857,211779.0
2022-11-17 11:20:00,63.59,63.67,63.47,63.65,112800.0,60.0951,60.1707,59.9817,60.1518,112800.0
2022-11-17 11:30:00,63.65,63.73,63.52,63.52,137791.0,60.1518,60.2274,60.029,60.029,137791.0
2022-11-17 11:40:00,63.53,63.59,63.52,63.54,51384.0,60.0384,60.0951,60.029,60.0479,51384.0
2022-11-17 11:50:00,63.53,63.73,63.49,63.69,142255.0,60.0384,60.2274,60.0006,60.1896,142255.0
2022-11-17 12:00:00,63.69,63.81,63.69,63.79,47490.0,60.1896,60.303,60.1896,60.2841,47490.0
2022-11-17 12:10:00,63.79,63.84,63.72,63.73,50011.0,60.2841,60.3314,60.218,60.2274,50011.0
2022-11-17 12:20:00,63.73,63.74,63.68,63.71,42276.0,60.2274,60.2369,60.1802,60.2085,42276.0
2022-11-17 12:30:00,63.71,63.74,63.61,63.72,90953.0,60.2085,60.2369,60.114,60.218,90953.0
2022-11-17 12:40:00,63.73,63.79,63.7,63.79,65479.0,60.2274,60.2841,60.1991,60.2841,65479.0
2022-11-17 12:50:00,63.79,63.86,63.74,63.78,96242.0,60.2841,60.3503,60.2369,60.2747,96242.0
2022-11-17 13:00:00,63.79,63.86,63.77,63.77,42916.0,60.2841,60.3503,60.2652,60.2652,42916.0
2022-11-17 13:10:00,63.77,63.86,63.76,63.85,51401.0,60.2652,60.3503,60.2558,60.3408,51401.0
2022-11-17 13:20:00,63.84,63.85,63.74,63.8,42746.0,60.3314,60.3408,60.2369,60.2936,42746.0
2022-11-17 13:30:00,63.8,63.88,63.78,63.86,67247.0,60.2936,60.3692,60.2747,60.3503,67247.0
2022-11-17 13:40:00,63.86,63.89,63.83,63.86,38485.0,60.3503,60.3786,60.3219,60.3503,38485.0
2022-11-17 13:50:00,63.86,63.91,63.81,63.9,51080.0,60.3503,60.3975,60.303,60.3881,51080.0
2022-11-17 14:00:00,63.89,63.99,63.82,63.83,78970.0,60.3786,60.4731,60.3125,60.3219,78970.0
2022-11-17 14:10:00,63.84,63.84,63.75,63.8,67227.0,60.3314,60.3314,60.2463,60.2936,67227.0
2022-11-17 14:20:00,63.8,63.87,63.79,63.82,65953.0,60.2936,60.3597,60.2841,60.3125,65953.0
2022-11-17 14:30:00,63.82,63.84,63.76,63.82,46812.0,60.3125,60.3314,60.2558,60.3125,46812.0
2022-11-17 14:40:00,63.82,63.83,63.74,63.8,57736.0,60.3125,60.3219,60.2369,60.2936,57736.0
2022-11-17 14:50:00,63.8,63.82,63.76,63.78,68589.0,60.2936,60.3125,60.2558,60.2747,68589.0
2022-11-17 15:00:00,63.77,63.82,63.7,63.79,101177.0,60.2652,60.3125,60.1991,60.2841,101177.0
2022-11-17 15:10:00,63.8,63.86,63.68,63.77,141669.0,60.2936,60.3503,60.1802,60.2652,141669.0
2022-11-17 15:20:00,63.77,63.95,63.75,63.92,229308.0,60.2652,60.4353,60.2463,60.407,229308.0
2022-11-17 15:30:00,63.92,64.03,63.91,63.98,158245.0,60.407,60.5109,60.3975,60.4637,158245.0
2022-11-17 15:40:00,63.97,64.2,63.97,64.17,220833.0,60.4542,60.6716,60.4542,60.6432,220833.0
2022-11-17 15:50:00,64.17,64.17,63.96,64.07,594557.0,60.6432,60.6432,60.4448,60.5487,594557.0
2022-11-18 09:30:00,65.21,65.21,64.95,65.08,546426.0,61.6261,61.6261,61.3804,61.5032,546426.0
2022-11-18 09:40:00,65.08,65.29,65.03,65.12,190828.0,61.5032,61.7017,61.456,61.541,190828.0
2022-11-18 09:50:00,65.1,65.14,64.91,64.98,272166.0,61.5221,61.5599,61.3426,61.4087,272166.0
2022-11-18 10:00:00,64.99,65.13,64.97,65.13,207727.0,61.4182,61.5505,61.3993,61.5505,207727.0
2022-11-18 10:10:00,65.14,65.16,65.07,65.13,172001.0,61.5599,61.5788,61.4938,61.5505,172001.0
2022-11-18 10:20:00,65.11,65.2,64.98,65.0,149380.0,61.5316,61.6166,61.4087,61.4276,149380.0
2022-11-18 10:30:00,64.99,65.0,64.82,64.93,95796.0,61.4182,61.4276,61.2575,61.3615,95796.0
2022-11-18 10:40:00,64.93,65.06,64.91,65.06,149271.0,61.3615,61.4843,61.3426,61.4843,149271.0
2022-11-18 10:50:00,65.06,65.09,64.87,64.92,114637.0,61.4843,61.5127,61.3048,61.352,114637.0
2022-11-18 11:00:00,64.93,64.98,64.87,64.98,83070.0,61.3615,61.4087,61.3048,61.4087,83070.0
2022-11-18 11:10:00,64.98,65.1,64.96,65.07,168626.0,61.4087,61.5221,61.3898,61.4938,168626.0
2022-11-18 11:20:00,65.07,65.09,65.0,65.02,64152.0,61.4938,61.5127,61.4276,61.4465,64152.0
2022-11-18 11:30:00,65.02,65.1,64.95,65.04,113969.0,61.4465,61.5221,61.3804,61.4654,113969.0
2022-11-18 11:40:00,65.03,65.06,64.95,64.97,40643.0,61.456,61.4843,61.3804,61.3993,40643.0
2022-11-18 11:50:00,64.98,64.99,64.94,64.99,40390.0,61.4087,61.4182,61.3709,61.4182,40390.0
2022-11-18 12:00:00,64.99,64.99,64.84,64.84,67364.0,61.4182,61.4182,61.2764,61.2764,67364.0
2022-11-18 12:10:00,64.84,64.87,64.73,64.74,63584.0,61.2764,61.3048,61.1725,61.1819,63584.0
2022-11-18 12:20:00,64.74,64.79,64.71,64.77,39286.0,61.1819,61.2292,61.1536,61.2103,39286.0
2022-11-18 12:30:00,64.77,64.85,64.73,64.84,26586.0,61.2103,61.2859,61.1725,61.2764,26586.0
2022-11-18 12:40:00,64.84,64.84,64.7,64.7,29015.0,61.2764,61.2764,61.1441,61.1441,29015.0
2022-11-18 12:50:00,64.7,64.73,64.61,64.69,47049.0,61.1441,61.1725,61.0591,61.1347,47049.0
2022-11-18 13:00:00,64.7,64.76,64.66,64.76,34295.0,61.1441,61.2008,61.1063,61.2008,34295.0
2022-11-18 13:10:00,64.75,64.75,64.66,64.7,28605.0,61.1914,61.1914,61.1063,61.1441,28605.0
2022-11-18 13:20:00,64.7,64.77,64.67,64.75,24215.0,61.1441,61.2103,61.1158,61.1914,24215.0
2022-11-18 13:30:00,64.76,64.77,64.66,64.68,53295.0,61.2008,61.2103,61.1063,61.1252,53295.0
2022-11-18 13:40:00,64.67,64.7,64.57,64.57,71120.0,61.1158,61.1441,61.0213,61.0213,71120.0
2022-11-18 13:50:00,64.57,64.61,64.55,64.61,44995.0,61.0213,61.0591,61.0024,61.0591,44995.0
2022-11-18 14:00:00,64.61,64.67,64.58,64.63,42941.0,61.0591,61.1158,61.0307,61.078,42941.0
2022-11-18 14:10:00,64.62,64.69,64.62,64.63,57295.0,61.0685,61.1347,61.0685,61.078,57295.0
2022-11-18 14:20:00,64.63,64.68,64.62,64.65,43984.0,61.078,61.1252,61.0685,61.0969,43984.0
2022-11-18 14:30:00,64.66,64.75,64.63,64.73,88489.0,61.1063,61.1914,61.078,61.1725,88489.0
2022-11-18 14:40:00,64.73,64.83,64.73,64.8,65279.0,61.1725,61.267,61.1725,61.2386,65279.0
2022-11-18 14:50:00,64.8,64.85,64.78,64.85,71485.0,61.2386,61.2859,61.2197,61.2859,71485.0
2022-11-18 15:00:00,64.84,64.91,64.84,64.89,93434.0,61.2764,61.3426,61.2764,61.3237,93434.0
2022-11-18 15:10:00,64.89,64.91,64.86,64.9,60048.0,61.3237,61.3426,61.2953,61.3331,60048.0
2022-11-18 15:20:00,64.91,65.07,64.89,65.06,246876.0,61.3426,61.4938,61.3237,61.4843,246876.0
2022-11-18 15:30:00,65.07,65.14,65.01,65.06,168401.0,61.4938,61.5599,61.4371,61.4843,168401.0
2022-11-18 15:40:00,65.06,65.12,65.01,65.11,72369.0,61.4843,61.541,61.4371,61.5316,72369.0
2022-11-18 15:50:00,65.11,65.15,64.98,65.1,454613.0,61.5316,61.5694,61.4087,61.5221,454613.0
2022-11-21 09:30:00,65.51,65.65,65.28,65.34,282670.0,61.9096,62.0419,61.6922,61.7489,282670.0
2022-11-21 09:40:00,65.35,65.49,65.31,65.45,318312.0,61.7584,61.8907,61.7206,61.8529,318312.0
2022-11-21 09:50:00,65.45,65.58,65.44,65.58,238993.0,61.8529,61.9757,61.8434,61.9757,238993.0
2022-11-21 10:00:00,65.59,65.65,65.43,65.47,186564.0,61.9852,62.0419,61.834,61.8718,186564.0
2022-11-21 10:10:00,65.46,65.49,65.4,65.42,139562.0,61.8623,61.8907,61.8056,61.8245,139562.0
2022-11-21 10:20:00,65.41,65.41,65.24,65.41,75176.0,61.8151,61.8151,61.6544,61.8151,75176.0
2022-11-21 10:30:00,65.41,65.49,65.34,65.35,69831.0,61.8151,61.8907,61.7489,61.7584,69831.0
2022-11-21 10:40:00,65.35,65.48,65.33,65.34,103581.0,61.7584,61.8812,61.7395,61.7489,103581.0
2022-11-21 10:50:00,65.34,65.34,65.24,65.27,66185.0,61.7489,61.7489,61.6544,61.6828,66185.0
2022-11-21 11:00:00,65.27,65.33,65.22,65.3,62940.0,61.6828,61.7395,61.6355,61.7111,62940.0
2022-11-21 11:10:00,65.29,65.39,65.27,65.34,106251.0,61.7017,61.7962,61.6828,61.7489,106251.0
2022-11-21 11:20:00,65.34,65.42,65.33,65.36,77558.0,61.7489,61.8245,61.7395,61.7678,77558.0
2022-11-21 11:30:00,65.35,65.37,65.13,65.27,115946.0,61.7584,61.7773,61.5505,61.6828,115946.0
2022-11-21 11:40:00,65.26,65.31,65.22,65.3,57594.0,61.6733,61.7206,61.6355,61.7111,57594.0
2022-11-21 11:50:00,65.3,65.31,65.16,65.23,78777.0,61.7111,61.7206,61.5788,61.645,78777.0
2022-11-21 12:00:00,65.23,65.4,65.19,65.34,57601.0,61.645,61.8056,61.6072,61.7489,57601.0
2022-11-21 12:10:00,65.34,65.41,65.33,65.37,34697.0,61.7489,61.8151,61.7395,61.7773,34697.0
2022-11-21 12:20:00,65.37,65.42,65.35,65.41,45052.0,61.7773,61.8245,61.7584,61.8151,45052.0
2022-11-21 12:30:00,65.4,65.43,65.38,65.42,35198.0,61.8056,61.834,61.7867,61.8245,35198.0
2022-11-21 12:40:00,65.42,65.53,65.42,65.5,23402.0,61.8245,61.9285,61.8245,61.9001,23402.0
2022-11-21 12:50:00,65.49,65.52,65.46,65.47,17383.0,61.8907,61.919,61.8623,61.8718,17383.0
2022-11-21 13:00:00,65.47,65.61,65.46,65.59,30849.0,61.8718,62.0041,61.8623,61.9852,30849.0
2022-11-21 13:10:00,65.6,65.73,65.6,65.72,21110.0,61.9946,62.1175,61.9946,62.1081,21110.0
2022-11-21 13:20:00,65.72,65.74,65.59,65.64,44057.0,62.1081,62.127,61.9852,62.0324,44057.0
2022-11-21 13:30:00,65.64,65.74,65.61,65.73,21508.0,62.0324,62.127,62.0041,62.1175,21508.0
2022-11-21 13:40:00,65.73,65.73,65.65,65.66,30990.0,62.1175,62.1175,62.0419,62.0514,30990.0
2022-11-21 13:50:00,65.66,65.69,65.63,65.66,19014.0,62.0514,62.0797,62.023,62.0514,19014.0
2022-11-21 14:00:00,65.65,65.69,65.64,65.68,21736.0,62.0419,62.0797,62.0324,62.0703,21736.0
2022-11-21 14:10:00,65.67,65.68,65.61,65.63,48588.0,62.0608,62.0703,62.0041,62.023,48588.0
2022-11-21 14:20:00,65.64,65.64,65.55,65.59,37840.0,62.0324,62.0324,61.9474,61.9852,37840.0
2022-11-21 14:30:00,65.58,65.62,65.54,65.57,32401.0,61.9757,62.0135,61.9379,61.9663,32401.0
2022-11-21 14:40:00,65.56,65.59,65.51,65.52,31148.0,61.9568,61.9852,61.9096,61.919,31148.0
2022-11-21 14:50:00,65.52,65.56,65.51,65.52,17535.0,61.919,61.9568,61.9096,61.919,17535.0
2022-11-21 15:00:00,65.53,65.54,65.48,65.53,28189.0,61.9285,61.9379,61.8812,61.9285,28189.0
2022-11-21 15:10:00,65.53,65.62,65.5,65.6,31110.0,61.9285,62.0135,61.9001,61.9946,31110.0
2022-11-21 15:20:00,65.59,65.61,65.42,65.48,62317.0,61.9852,62.0041,61.8245,61.8812,62317.0
2022-11-21 15:30:00,65.48,65.54,65.46,65.52,81340.0,61.8812,61.9379,61.8623,61.919,81340.0
2022-11-21 15:40:00,65.52,65.58,65.48,65.56,94381.0,61.919,61.9757,61.8812,61.9568,94381.0
2022-11-21 15:50:00,65.57,65.58,65.4,65.43,408032.0,61.9663,61.9757,61.8056,61.834,408032.0
2022-11-22 09:30:00,65.22,65.55,65.2,65.42,281998.0,61.6355,61.9474,61.6166,61.8245,281998.0
2022-11-22 09:40:00,65.41,65.53,65.34,65.5,113804.0,61.8151,61.9285,61.7489,61.9001,113804.0
2022-11-22 09:50:00,65.51,65.58,65.41,65.5,219120.0,61.9096,61.9757,61.8151,61.9001,219120.0
2022-11-22 10:00:00,65.5,65.54,65.4,65.53,245685.0,61.9001,61.9379,61.8056,61.9285,245685.0
2022-11-22 10:10:00,65.53,65.6,65.51,65.56,109175.0,61.9285,61.9946,61.9096,61.9568,109175.0
2022-11-22 10:20:00,65.56,65.65,65.53,65.59,93910.0,61.9568,62.0419,61.9285,61.9852,93910.0
2022-11-22 10:30:00,65.61,65.62,65.49,65.53,105083.0,62.0041,62.0135,61.8907,61.9285,105083.0
2022-11-22 10:40:00,65.53,65.65,65.49,65.62,88749.0,61.9285,62.0419,61.8907,62.0135,88749.0
2022-11-22 10:50:00,65.62,65.69,65.58,65.59,191063.0,62.0135,62.0797,61.9757,61.9852,191063.0
2022-11-22 11:00:00,65.59,65.71,65.56,65.68,65548.0,61.9852,62.0986,61.9568,62.0703,65548.0
2022-11-22 11:10:00,65.69,65.7,65.52,65.56,154770.0,62.0797,62.0892,61.919,61.9568,154770.0
2022-11-22 11:20:00,65.55,65.6,65.53,65.57,90211.0,61.9474,61.9946,61.9285,61.9663,90211.0
2022-11-22 11:30:00,65.58,65.72,65.55,65.7,107350.0,61.9757,62.1081,61.9474,62.0892,107350.0
2022-11-22 11:40:00,65.71,65.87,65.71,65.75,43992.0,62.0986,62.2498,62.0986,62.1364,43992.0
2022-11-22 11:50:00,65.75,65.8,65.73,65.8,28749.0,62.1364,62.1837,62.1175,62.1837,28749.0
2022-11-22 12:00:00,65.8,65.85,65.73,65.73,31297.0,62.1837,62.2309,62.1175,62.1175,31297.0
2022-11-22 12:10:00,65.73,65.8,65.72,65.72,22436.0,62.1175,62.1837,62.1081,62.1081,22436.0
2022-11-22 12:20:00,65.73,65.76,65.7,65.74,33395.0,62.1175,62.1459,62.0892,62.127,33395.0
2022-11-22 12:30:00,65.74,65.79,65.73,65.78,39306.0,62.127,62.1742,62.1175,62.1648,39306.0
2022-11-22 12:40:00,65.79,65.86,65.78,65.83,27147.0,62.1742,62.2404,62.1648,62.212,27147.0
2022-11-22 12:50:00,65.82,65.83,65.79,65.83,18061.0,62.2026,62.212,62.1742,62.212,18061.0
2022-11-22 13:00:00,65.83,65.87,65.77,65.84,38293.0,62.212,62.2498,62.1553,62.2215,38293.0
2022-11-22 13:10:00,65.83,65.91,65.82,65.88,24178.0,62.212,62.2876,62.2026,62.2593,24178.0
2022-11-22 13:20:00,65.88,65.88,65.82,65.85,40637.0,62.2593,62.2593,62.2026,62.2309,40637.0
2022-11-22 13:30:00,65.84,65.88,65.8,65.82,41674.0,62.2215,62.2593,62.1837,62.2026,41674.0
2022-11-22 13:40:00,65.84,65.85,65.81,65.84,24014.0,62.2215,62.2309,62.1931,62.2215,24014.0
2022-11-22 13:50:00,65.85,65.85,65.81,65.83,25136.0,62.2309,62.2309,62.1931,62.212,25136.0
2022-11-22 14:00:00,65.83,65.9,65.82,65.86,37594.0,62.212,62.2782,62.2026,62.2404,37594.0
2022-11-22 14:10:00,65.87,65.92,65.83,65.9,38009.0,62.2498,62.2971,62.212,62.2782,38009.0
2022-11-22 14:20:00,65.89,65.98,65.89,65.95,43146.0,62.2687,62.3538,62.2687,62.3254,43146.0
2022-11-22 14:30:00,65.95,66.01,65.94,65.99,49806.0,62.3254,62.3821,62.316,62.3632,49806.0
2022-11-22 14:40:00,65.98,66.01,65.95,66.0,27344.0,62.3538,62.3821,62.3254,62.3727,27344.0
2022-11-22 14:50:00,66.01,66.03,65.99,66.02,45767.0,62.3821,62.401,62.3632,62.3916,45767.0
2022-11-22 15:00:00,66.02,66.09,65.99,66.05,51939.0,62.3916,62.4577,62.3632,62.4199,51939.0
2022-11-22 15:10:00,66.05,66.06,65.96,65.97,49210.0,62.4199,62.4294,62.3349,62.3443,49210.0
2022-11-22 15:20:00,65.97,66.03,65.96,65.98,109952.0,62.3443,62.401,62.3349,62.3538,109952.0
2022-11-22 15:30:00,65.97,66.0,65.93,65.98,66083.0,62.3443,62.3727,62.3065,62.3538,66083.0
2022-11-22 15:40:00,65.98,66.04,65.97,66.03,80559.0,62.3538,62.4105,62.3443,62.401,80559.0
2022-11-22 15:50:00,66.03,66.08,65.95,66.02,419597.0,62.401,62.4483,62.3254,62.3916,419597.0
2022-11-23 09:30:00,66.27,66.41,66.24,66.3,125844.0,62.6278,62.7601,62.5995,62.6562,125844.0
2022-11-23 09:40:00,66.29,66.43,66.13,66.37,128204.0,62.6467,62.779,62.4955,62.7223,128204.0
2022-11-23 09:50:00,66.37,66.42,66.28,66.38,128850.0,62.7223,62.7696,62.6373,62.7318,128850.0
2022-11-23 10:00:00,66.39,66.41,66.21,66.21,48719.0,62.7412,62.7601,62.5711,62.5711,48719.0
2022-11-23 10:10:00,66.22,66.24,66.01,66.13,76215.0,62.5806,62.5995,62.3821,62.4955,76215.0
2022-11-23 10:20:00,66.12,66.15,66.07,66.09,40052.0,62.4861,62.5144,62.4388,62.4577,40052.0
2022-11-23 10:30:00,66.09,66.16,66.01,66.15,49400.0,62.4577,62.5239,62.3821,62.5144,49400.0
2022-11-23 10:40:00,66.15,66.28,66.05,66.25,129298.0,62.5144,62.6373,62.4199,62.6089,129298.0
2022-11-23 10:50:00,66.25,66.3,66.22,66.24,47101.0,62.6089,62.6562,62.5806,62.5995,47101.0
2022-11-23 11:00:00,66.24,66.25,66.14,66.2,34808.0,62.5995,62.6089,62.505,62.5617,34808.0
2022-11-23 11:10:00,66.2,66.31,66.2,66.31,46386.0,62.5617,62.6656,62.5617,62.6656,46386.0
2022-11-23 11:20:00,66.32,66.4,66.31,66.36,49917.0,62.6751,62.7507,62.6656,62.7129,49917.0
2022-11-23 11:30:00,66.36,66.36,66.21,66.26,88076.0,62.7129,62.7129,62.5711,62.6184,88076.0
2022-11-23 11:40:00,66.25,66.26,66.09,66.09,12453.0,62.6089,62.6184,62.4577,62.4577,12453.0
2022-11-23 11:50:00,66.09,66.1,65.85,65.98,26600.0,62.4577,62.4672,62.2309,62.3538,26600.0
2022-11-23 12:00:00,65.97,66.01,65.96,66.01,13130.0,62.3443,62.3821,62.3349,62.3821,13130.0
2022-11-23 12:10:00,66.02,66.02,65.93,65.94,29024.0,62.3916,62.3916,62.3065,62.316,29024.0
2022-11-23 12:20:00,65.93,65.97,65.89,65.93,15706.0,62.3065,62.3443,62.2687,62.3065,15706.0
2022-11-23 12:30:00,65.93,65.95,65.9,65.94,19115.0,62.3065,62.3254,62.2782,62.316,19115.0
2022-11-23 12:40:00,65.94,65.94,65.88,65.88,10724.0,62.316,62.316,62.2593,62.2593,10724.0
2022-11-23 12:50:00,65.88,65.9,65.78,65.83,28265.0,62.2593,62.2782,62.1648,62.212,28265.0
2022-11-23 13:00:00,65.84,65.93,65.82,65.9,18437.0,62.2215,62.3065,62.2026,62.2782,18437.0
2022-11-23 13:10:00,65.89,65.91,65.85,65.89,18673.0,62.2687,62.2876,62.2309,62.2687,18673.0
2022-11-23 13:20:00,65.88,65.95,65.87,65.95,19919.0,62.2593,62.3254,62.2498,62.3254,19919.0
2022-11-23 13:30:00,65.96,66.0,65.92,65.97,14860.0,62.3349,62.3727,62.2971,62.3443,14860.0
2022-11-23 13:40:00,65.97,65.99,65.92,65.92,21501.0,62.3443,62.3632,62.2971,62.2971,21501.0
2022-11-23 13:50:00,65.92,65.93,65.9,65.91,9330.0,62.2971,62.3065,62.2782,62.2876,9330.0
2022-11-23 14:00:00,65.91,66.11,65.84,66.0,100483.0,62.2876,62.4766,62.2215,62.3727,100483.0
2022-11-23 14:10:00,66.0,66.04,65.91,65.98,30807.0,62.3727,62.4105,62.2876,62.3538,30807.0
2022-11-23 14:20:00,65.99,66.11,65.96,66.07,40083.0,62.3632,62.4766,62.3349,62.4388,40083.0
2022-11-23 14:30:00,66.06,66.06,65.92,65.92,40268.0,62.4294,62.4294,62.2971,62.2971,40268.0
2022-11-23 14:40:00,65.92,66.0,65.91,65.95,39799.0,62.2971,62.3727,62.2876,62.3254,39799.0
2022-11-23 14:50:00,65.95,66.11,65.93,66.07,90946.0,62.3254,62.4766,62.3065,62.4388,90946.0
2022-11-23 15:00:00,66.06,66.07,66.0,66.05,116137.0,62.4294,62.4388,62.3727,62.4199,116137.0
2022-11-23 15:10:00,66.04,66.16,66.02,66.15,35919.0,62.4105,62.5239,62.3916,62.5144,35919.0
2022-11-23 15:20:00,66.16,66.16,66.06,66.11,45682.0,62.5239,62.5239,62.4294,62.4766,45682.0
2022-11-23 15:30:00,66.11,66.11,66.05,66.11,41686.0,62.4766,62.4766,62.4199,62.4766,41686.0
2022-11-23 15:40:00,66.11,66.11,65.91,65.95,190436.0,62.4766,62.4766,62.2876,62.3254,190436.0
2022-11-23 15:50:00,65.96,66.14,65.95,66.12,216424.0,62.3349,62.505,62.3254,62.4861,216424.0
2022-11-25 09:30:00,65.93,66.01,65.72,65.95,297225.0,62.3065,62.3821,62.1081,62.3254,297225.0
2022-11-25 09:40:00,65.94,66.06,65.91,65.91,145467.0,62.316,62.4294,62.2876,62.2876,145467.0
2022-11-25 09:50:00,65.92,65.98,65.89,65.94,73546.0,62.2971,62.3538,62.2687,62.316,73546.0
2022-11-25 10:00:00,65.93,66.01,65.91,65.98,50423.0,62.3065,62.3821,62.2876,62.3538,50423.0
2022-11-25 10:10:00,65.98,65.99,65.9,65.98,29815.0,62.3538,62.3632,62.2782,62.3538,29815.0
2022-11-25 10:20:00,65.97,66.07,65.95,65.98,57157.0,62.3443,62.4388,62.3254,62.3538,57157.0
2022-11-25 10:30:00,65.99,66.07,65.98,66.06,35083.0,62.3632,62.4388,62.3538,62.4294,35083.0
2022-11-25 10:40:00,66.08,66.1,66.0,66.01,45384.0,62.4483,62.4672,62.3727,62.3821,45384.0
2022-11-25 10:50:00,66.01,66.16,66.0,66.12,51199.0,62.3821,62.5239,62.3727,62.4861,51199.0
2022-11-25 11:00:00,66.12,66.21,66.11,66.17,33318.0,62.4861,62.5711,62.4766,62.5333,33318.0
2022-11-25 11:10:00,66.19,66.21,66.09,66.19,72462.0,62.5522,62.5711,62.4577,62.5522,72462.0
2022-11-25 11:20:00,66.2,66.26,66.2,66.25,32069.0,62.5617,62.6184,62.5617,62.6089,32069.0
2022-11-25 11:30:00,66.24,66.32,66.12,66.32,85372.0,62.5995,62.6751,62.4861,62.6751,85372.0
2022-11-25 11:40:00,66.31,66.34,66.29,66.32,49692.0,62.6656,62.694,62.6467,62.6751,49692.0
2022-11-25 11:50:00,66.32,66.33,66.25,66.28,22168.0,62.6751,62.6845,62.6089,62.6373,22168.0
2022-11-25 12:00:00,66.28,66.28,66.22,66.24,27530.0,62.6373,62.6373,62.5806,62.5995,27530.0
2022-11-25 12:10:00,66.24,66.27,66.22,66.25,26211.0,62.5995,62.6278,62.5806,62.6089,26211.0
2022-11-25 12:20:00,66.25,66.25,66.19,66.23,31060.0,62.6089,62.6089,62.5522,62.59,31060.0
2022-11-25 12:30:00,66.23,66.25,66.2,66.23,29457.0,62.59,62.6089,62.5617,62.59,29457.0
2022-11-25 12:40:00,66.24,66.25,66.17,66.17,36923.0,62.5995,62.6089,62.5333,62.5333,36923.0
2022-11-25 12:50:00,66.17,66.24,66.14,66.2,126058.0,62.5333,62.5995,62.505,62.5617,126058.0
2022-11-28 09:30:00,66.25,66.6,66.22,66.53,214597.0,62.6089,62.9397,62.5806,62.8735,214597.0
2022-11-28 09:40:00,66.53,66.61,66.47,66.58,84133.0,62.8735,62.9491,62.8168,62.9208,84133.0
2022-11-28 09:50:00,66.58,66.61,66.53,66.56,82217.0,62.9208,62.9491,62.8735,62.9019,82217.0
2022-11-28 10:00:00,66.56,66.75,66.56,66.74,71146.0,62.9019,63.0814,62.9019,63.072,71146.0
2022-11-28 10:10:00,66.73,66.87,66.72,66.84,91649.0,63.0625,63.1948,63.0531,63.1665,91649.0
2022-11-28 10:20:00,66.84,66.9,66.71,66.78,104210.0,63.1665,63.2232,63.0436,63.1098,104210.0
2022-11-28 10:30:00,66.78,66.82,66.71,66.75,76658.0,63.1098,63.1476,63.0436,63.0814,76658.0
2022-11-28 10:40:00,66.76,66.84,66.68,66.69,77909.0,63.0909,63.1665,63.0153,63.0247,77909.0
2022-11-28 10:50:00,66.68,66.73,66.61,66.66,102613.0,63.0153,63.0625,62.9491,62.9964,102613.0
2022-11-28 11:00:00,66.66,66.69,66.49,66.51,86384.0,62.9964,63.0247,62.8357,62.8546,86384.0
2022-11-28 11:10:00,66.52,66.52,66.44,66.45,58761.0,62.8641,62.8641,62.7885,62.7979,58761.0
2022-11-28 11:20:00,66.44,66.48,66.39,66.4,77036.0,62.7885,62.8263,62.7412,62.7507,77036.0
2022-11-28 11:30:00,66.4,66.45,66.35,66.45,58688.0,62.7507,62.7979,62.7034,62.7979,58688.0
2022-11-28 11:40:00,66.45,66.46,66.37,66.38,20785.0,62.7979,62.8074,62.7223,62.7318,20785.0
2022-11-28 11:50:00,66.38,66.44,66.37,66.42,28423.0,62.7318,62.7885,62.7223,62.7696,28423.0
2022-11-28 12:00:00,66.41,66.59,66.28,66.47,88570.0,62.7601,62.9302,62.6373,62.8168,88570.0
2022-11-28 12:10:00,66.47,66.61,66.44,66.61,20161.0,62.8168,62.9491,62.7885,62.9491,20161.0
2022-11-28 12:20:00,66.6,66.65,66.56,66.57,26419.0,62.9397,62.9869,62.9019,62.9113,26419.0
2022-11-28 12:30:00,66.57,66.62,66.5,66.61,49523.0,62.9113,62.9586,62.8452,62.9491,49523.0
2022-11-28 12:40:00,66.6,66.63,66.52,66.52,20915.0,62.9397,62.968,62.8641,62.8641,20915.0
2022-11-28 12:50:00,66.51,66.51,66.42,66.44,26025.0,62.8546,62.8546,62.7696,62.7885,26025.0
2022-11-28 13:00:00,66.44,66.54,66.43,66.49,27204.0,62.7885,62.883,62.779,62.8357,27204.0
2022-11-28 13:10:00,66.49,66.52,66.46,66.5,21192.0,62.8357,62.8641,62.8074,62.8452,21192.0
2022-11-28 13:20:00,66.49,66.51,66.45,66.47,15477.0,62.8357,62.8546,62.7979,62.8168,15477.0
2022-11-28 13:30:00,66.46,66.52,66.46,66.51,22873.0,62.8074,62.8641,62.8074,62.8546,22873.0
2022-11-28 13:40:00,66.5,66.52,66.42,66.46,18110.0,62.8452,62.8641,62.7696,62.8074,18110.0
2022-11-28 13:50:00,66.46,66.48,66.4,66.42,24001.0,62.8074,62.8263,62.7507,62.7696,24001.0
2022-11-28 14:00:00,66.42,66.47,66.42,66.46,37785.0,62.7696,62.8168,62.7696,62.8074,37785.0
2022-11-28 14:10:00,66.45,66.5,66.42,66.47,44730.0,62.7979,62.8452,62.7696,62.8168,44730.0
2022-11-28 14:20:00,66.46,66.48,66.42,66.43,30100.0,62.8074,62.8263,62.7696,62.779,30100.0
2022-11-28 14:30:00,66.43,66.45,66.36,66.41,54235.0,62.779,62.7979,62.7129,62.7601,54235.0
2022-11-28 14:40:00,66.41,66.45,66.37,66.38,15355.0,62.7601,62.7979,62.7223,62.7318,15355.0
2022-11-28 14:50:00,66.38,66.4,66.33,66.33,18147.0,62.7318,62.7507,62.6845,62.6845,18147.0
2022-11-28 15:00:00,66.34,66.35,66.27,66.29,34296.0,62.694,62.7034,62.6278,62.6467,34296.0
2022-11-28 15:10:00,66.28,66.28,66.19,66.22,19850.0,62.6373,62.6373,62.5522,62.5806,19850.0
2022-11-28 15:20:00,66.22,66.27,66.21,66.27,36826.0,62.5806,62.6278,62.5711,62.6278,36826.0
2022-11-28 15:30:00,66.27,66.29,66.23,66.25,29588.0,62.6278,62.6467,62.59,62.6089,29588.0
2022-11-28 15:40:00,66.25,66.28,66.19,66.2,57680.0,62.6089,62.6373,62.5522,62.5617,57680.0
2022-11-28 15:50:00,66.21,66.26,66.15,66.21,275562.0,62.5711,62.6184,62.5144,62.5711,275562.0
2022-11-29 09:30:00,66.36,66.38,66.16,66.17,162800.0,62.7129,62.7318,62.5239,62.5333,162800.0
2022-11-29 09:40:00,66.17,66.23,66.08,66.17,196522.0,62.5333,62.59,62.4483,62.5333,196522.0
2022-11-29 09:50:00,66.18,66.18,66.07,66.08,132471.0,62.5428,62.5428,62.4388,62.4483,132471.0
2022-11-29 10:00:00,66.08,66.21,66.04,66.2,116113.0,62.4483,62.5711,62.4105,62.5617,116113.0
2022-11-29 10:10:00,66.2,66.43,66.19,66.42,89604.0,62.5617,62.779,62.5522,62.7696,89604.0
2022-11-29 10:20:00,66.41,66.45,66.36,66.4,58999.0,62.7601,62.7979,62.7129,62.7507,58999.0
2022-11-29 10:30:00,66.4,66.45,66.37,66.39,31145.0,62.7507,62.7979,62.7223,62.7412,31145.0
2022-11-29 10:40:00,66.4,66.46,66.37,66.4,32786.0,62.7507,62.8074,62.7223,62.7507,32786.0
2022-11-29 10:50:00,66.41,66.43,66.32,66.33,40717.0,62.7601,62.779,62.6751,62.6845,40717.0
2022-11-29 11:00:00,66.31,66.34,66.14,66.15,71677.0,62.6656,62.694,62.505,62.5144,71677.0
2022-11-29 11:10:00,66.15,66.17,65.91,65.93,81025.0,62.5144,62.5333,62.2876,62.3065,81025.0
2022-11-29 11:20:00,65.92,66.04,65.88,66.04,87051.0,62.2971,62.4105,62.2593,62.4105,87051.0
2022-11-29 11:30:00,66.05,66.2,66.01,66.09,102135.0,62.4199,62.5617,62.3821,62.4577,102135.0
2022-11-29 11:40:00,66.08,66.08,65.98,66.03,47335.0,62.4483,62.4483,62.3538,62.401,47335.0
2022-11-29 11:50:00,66.03,66.09,66.01,66.06,20311.0,62.401,62.4577,62.3821,62.4294,20311.0
2022-11-29 12:00:00,66.07,66.09,65.99,66.08,22421.0,62.4388,62.4577,62.3632,62.4483,22421.0
2022-11-29 12:10:00,66.08,66.08,66.02,66.06,16646.0,62.4483,62.4483,62.3916,62.4294,16646.0
2022-11-29 12:20:00,66.08,66.08,65.99,66.02,16027.0,62.4483,62.4483,62.3632,62.3916,16027.0
2022-11-29 12:30:00,66.03,66.14,66.02,66.13,11930.0,62.401,62.505,62.3916,62.4955,11930.0
2022-11-29 12:40:00,66.13,66.15,66.09,66.12,11085.0,62.4955,62.5144,62.4577,62.4861,11085.0
2022-11-29 12:50:00,66.13,66.15,66.08,66.09,11024.0,62.4955,62.5144,62.4483,62.4577,11024.0
2022-11-29 13:00:00,66.08,66.1,66.02,66.02,14951.0,62.4483,62.4672,62.3916,62.3916,14951.0
2022-11-29 13:10:00,66.03,66.07,65.99,66.0,25686.0,62.401,62.4388,62.3632,62.3727,25686.0
2022-11-29 13:20:00,66.01,66.05,65.96,65.97,22186.0,62.3821,62.4199,62.3349,62.3443,22186.0
2022-11-29 13:30:00,65.97,66.0,65.92,65.98,85386.0,62.3443,62.3727,62.2971,62.3538,85386.0
2022-11-29 13:40:00,65.98,66.08,65.97,66.02,133503.0,62.3538,62.4483,62.3443,62.3916,133503.0
2022-11-29 13:50:00,66.01,66.02,65.97,65.99,47325.0,62.3821,62.3916,62.3443,62.3632,47325.0
2022-11-29 14:00:00,66.0,66.09,65.99,66.03,74683.0,62.3727,62.4577,62.3632,62.401,74683.0
2022-11-29 14:10:00,66.02,66.03,65.98,66.0,39269.0,62.3916,62.401,62.3538,62.3727,39269.0
2022-11-29 14:20:00,66.01,66.02,65.93,65.94,36711.0,62.3821,62.3916,62.3065,62.316,36711.0
2022-11-29 14:30:00,65.95,65.97,65.89,65.95,88878.0,62.3254,62.3443,62.2687,62.3254,88878.0
2022-11-29 14:40:00,65.96,65.97,65.89,65.9,47883.0,62.3349,62.3443,62.2687,62.2782,47883.0
2022-11-29 14:50:00,65.9,66.02,65.89,66.02,27877.0,62.2782,62.3916,62.2687,62.3916,27877.0
2022-11-29 15:00:00,66.01,66.02,65.95,65.98,36837.0,62.3821,62.3916,62.3254,62.3538,36837.0
2022-11-29 15:10:00,65.98,66.0,65.94,65.98,106829.0,62.3538,62.3727,62.316,62.3538,106829.0
2022-11-29 15:20:00,65.98,66.01,65.94,65.99,164719.0,62.3538,62.3821,62.316,62.3632,164719.0
2022-11-29 15:30:00,65.99,66.09,65.99,66.05,58442.0,62.3632,62.4577,62.3632,62.4199,58442.0
2022-11-29 15:40:00,66.05,66.12,66.01,66.07,79961.0,62.4199,62.4861,62.3821,62.4388,79961.0
2022-11-29 15:50:00,66.08,66.16,66.08,66.09,230871.0,62.4483,62.5239,62.4483,62.4577,230871.0
2022-11-30 09:30:00,67.34,67.35,66.7,66.73,282861.0,63.639,63.6485,63.0342,63.0625,282861.0
2022-11-30 09:40:00,66.73,67.16,66.73,67.11,166298.0,63.0625,63.4689,63.0625,63.4217,166298.0
2022-11-30 09:50:00,67.11,67.33,67.04,67.27,127761.0,63.4217,63.6296,63.3555,63.5729,127761.0
2022-11-30 10:00:00,67.28,67.3,66.96,67.02,88580.0,63.5823,63.6012,63.2799,63.3366,88580.0
2022-11-30 10:10:00,67.01,67.02,66.77,66.8,45162.0,63.3272,63.3366,63.1003,63.1287,45162.0
2022-11-30 10:20:00,66.8,66.82,66.66,66.7,45955.0,63.1287,63.1476,62.9964,63.0342,45955.0
2022-11-30 10:30:00,66.72,66.76,66.61,66.67,72090.0,63.0531,63.0909,62.9491,63.0058,72090.0
2022-11-30 10:40:00,66.67,66.87,66.66,66.72,91553.0,63.0058,63.1948,62.9964,63.0531,91553.0
2022-11-30 10:50:00,66.71,66.77,66.65,66.66,50623.0,63.0436,63.1003,62.9869,62.9964,50623.0
2022-11-30 11:00:00,66.67,66.71,66.59,66.67,48032.0,63.0058,63.0436,62.9302,63.0058,48032.0
2022-11-30 11:10:00,66.66,66.75,66.66,66.72,40027.0,62.9964,63.0814,62.9964,63.0531,40027.0
2022-11-30 11:20:00,66.72,66.78,66.71,66.74,32645.0,63.0531,63.1098,63.0436,63.072,32645.0
2022-11-30 11:30:00,66.74,66.75,66.64,66.75,117658.0,63.072,63.0814,62.9775,63.0814,117658.0
2022-11-30 11:40:00,66.76,66.76,66.69,66.7,16982.0,63.0909,63.0909,63.0247,63.0342,16982.0
2022-11-30 11:50:00,66.7,66.78,66.69,66.75,33680.0,63.0342,63.1098,63.0247,63.0814,33680.0
2022-11-30 12:00:00,66.76,66.76,66.66,66.66,27839.0,63.0909,63.0909,62.9964,62.9964,27839.0
2022-11-30 12:10:00,66.65,66.69,66.55,66.55,30524.0,62.9869,63.0247,62.8924,62.8924,30524.0
2022-11-30 12:20:00,66.54,66.56,66.46,66.51,38275.0,62.883,62.9019,62.8074,62.8546,38275.0
2022-11-30 12:30:00,66.5,66.53,66.39,66.44,24845.0,62.8452,62.8735,62.7412,62.7885,24845.0
2022-11-30 12:40:00,66.45,66.58,66.44,66.56,24797.0,62.7979,62.9208,62.7885,62.9019,24797.0
2022-11-30 12:50:00,66.56,66.59,66.53,66.55,26239.0,62.9019,62.9302,62.8735,62.8924,26239.0
2022-11-30 13:00:00,66.55,66.64,66.53,66.64,21042.0,62.8924,62.9775,62.8735,62.9775,21042.0
2022-11-30 13:10:00,66.63,66.69,66.6,66.64,43634.0,62.968,63.0247,62.9397,62.9775,43634.0
2022-11-30 13:20:00,66.65,66.68,66.58,66.63,56211.0,62.9869,63.0153,62.9208,62.968,56211.0
2022-11-30 13:30:00,66.64,67.18,66.55,67.07,137052.0,62.9775,63.4878,62.8924,63.3839,137052.0
2022-11-30 13:40:00,67.08,67.18,66.96,67.12,75234.0,63.3933,63.4878,63.2799,63.4311,75234.0
2022-11-30 13:50:00,67.12,67.26,67.07,67.23,77936.0,63.4311,63.5634,63.3839,63.5351,77936.0
2022-11-30 14:00:00,67.22,67.48,67.22,67.35,101825.0,63.5256,63.7713,63.5256,63.6485,101825.0
2022-11-30 14:10:00,67.34,67.67,67.34,67.65,105607.0,63.639,63.9509,63.639,63.932,105607.0
2022-11-30 14:20:00,67.66,67.73,67.6,67.71,143466.0,63.9414,64.0076,63.8847,63.9887,143466.0
2022-11-30 14:30:00,67.71,67.72,67.62,67.67,108485.0,63.9887,63.9981,63.9036,63.9509,108485.0
2022-11-30 14:40:00,67.67,67.72,67.56,67.68,114234.0,63.9509,63.9981,63.8469,63.9603,114234.0
2022-11-30 14:50:00,67.69,67.79,67.68,67.77,87567.0,63.9698,64.0643,63.9603,64.0454,87567.0
2022-11-30 15:00:00,67.77,67.85,67.73,67.84,110742.0,64.0454,64.121,64.0076,64.1115,110742.0
2022-11-30 15:10:00,67.84,67.88,67.82,67.84,130000.0,64.1115,64.1493,64.0926,64.1115,130000.0
2022-11-30 15:20:00,67.84,67.88,67.77,67.8,122932.0,64.1115,64.1493,64.0454,64.0737,122932.0
2022-11-30 15:30:00,67.8,67.88,67.73,67.75,228266.0,64.0737,64.1493,64.0076,64.0265,228266.0
2022-11-30 15:40:00,67.75,67.8,67.69,67.72,197050.0,64.0265,64.0737,63.9698,63.9981,197050.0
2022-11-30 15:50:00,67.75,67.99,67.72,67.97,672331.0,64.0265,64.2533,63.9981,64.2344,672331.0
2022-12-01 09:30:00,68.5,68.55,68.36,68.49,160182.0,64.7353,64.7825,64.603,64.7258,160182.0
2022-12-01 09:40:00,68.49,68.72,68.47,68.72,68295.0,64.7258,64.9432,64.7069,64.9432,68295.0
2022-12-01 09:50:00,68.74,68.79,68.65,68.65,85204.0,64.9621,65.0093,64.877,64.877,85204.0
2022-12-01 10:00:00,68.67,68.8,68.47,68.56,128961.0,64.8959,65.0188,64.7069,64.792,128961.0
2022-12-01 10:10:00,68.56,68.58,68.41,68.47,99006.0,64.792,64.8109,64.6502,64.7069,99006.0
2022-12-01 10:20:00,68.47,68.5,68.39,68.41,325419.0,64.7069,64.7353,64.6313,64.6502,325419.0
2022-12-01 10:30:00,68.41,68.49,68.35,68.45,113489.0,64.6502,64.7258,64.5935,64.688,113489.0
2022-12-01 10:40:00,68.43,68.7,68.39,68.7,82048.0,64.6691,64.9243,64.6313,64.9243,82048.0
2022-12-01 10:50:00,68.7,68.7,68.56,68.65,117133.0,64.9243,64.9243,64.792,64.877,117133.0
2022-12-01 11:00:00,68.65,68.67,68.59,68.65,88456.0,64.877,64.8959,64.8203,64.877,88456.0
2022-12-01 11:10:00,68.65,68.65,68.5,68.56,72709.0,64.877,64.877,64.7353,64.792,72709.0
2022-12-01 11:20:00,68.56,68.65,68.47,68.5,53265.0,64.792,64.877,64.7069,64.7353,53265.0
2022-12-01 11:30:00,68.51,68.6,68.49,68.53,88003.0,64.7447,64.8298,64.7258,64.7636,88003.0
2022-12-01 11:40:00,68.53,68.62,68.52,68.53,49296.0,64.7636,64.8487,64.7542,64.7636,49296.0
2022-12-01 11:50:00,68.54,68.54,68.46,68.52,22861.0,64.7731,64.7731,64.6975,64.7542,22861.0
2022-12-01 12:00:00,68.53,68.53,68.37,68.37,22352.0,64.7636,64.7636,64.6124,64.6124,22352.0
2022-12-01 12:10:00,68.38,68.42,68.31,68.4,24039.0,64.6219,64.6597,64.5557,64.6408,24039.0
2022-12-01 12:20:00,68.4,68.52,68.4,68.52,24410.0,64.6408,64.7542,64.6408,64.7542,24410.0
2022-12-01 12:30:00,68.52,68.61,68.52,68.59,18383.0,64.7542,64.8392,64.7542,64.8203,18383.0
2022-12-01 12:40:00,68.59,68.6,68.54,68.59,14923.0,64.8203,64.8298,64.7731,64.8203,14923.0
2022-12-01 12:50:00,68.59,68.62,68.54,68.61,24858.0,64.8203,64.8487,64.7731,64.8392,24858.0
2022-12-01 13:00:00,68.61,68.66,68.59,68.65,39675.0,64.8392,64.8865,64.8203,64.877,39675.0
2022-12-01 13:10:00,68.65,68.66,68.48,68.5,42093.0,64.877,64.8865,64.7164,64.7353,42093.0
2022-12-01 13:20:00,68.49,68.53,68.4,68.42,65183.0,64.7258,64.7636,64.6408,64.6597,65183.0
2022-12-01 13:30:00,68.42,68.46,68.36,68.44,20932.0,64.6597,64.6975,64.603,64.6786,20932.0
2022-12-01 13:40:00,68.45,68.54,68.44,68.51,33482.0,64.688,64.7731,64.6786,64.7447,33482.0
2022-12-01 13:50:00,68.51,68.52,68.49,68.5,15104.0,64.7447,64.7542,64.7258,64.7353,15104.0
2022-12-01 14:00:00,68.49,68.51,68.46,68.48,68666.0,64.7258,64.7447,64.6975,64.7164,68666.0
2022-12-01 14:10:00,68.47,68.59,68.47,68.56,58311.0,64.7069,64.8203,64.7069,64.792,58311.0
2022-12-01 14:20:00,68.55,68.62,68.51,68.59,38782.0,64.7825,64.8487,64.7447,64.8203,38782.0
2022-12-01 14:30:00,68.6,68.61,68.55,68.58,23284.0,64.8298,64.8392,64.7825,64.8109,23284.0
2022-12-01 14:40:00,68.58,68.62,68.55,68.59,36336.0,64.8109,64.8487,64.7825,64.8203,36336.0
2022-12-01 14:50:00,68.59,68.61,68.52,68.56,41416.0,64.8203,64.8392,64.7542,64.792,41416.0
2022-12-01 15:00:00,68.55,68.6,68.51,68.57,21434.0,64.7825,64.8298,64.7447,64.8014,21434.0
2022-12-01 15:10:00,68.57,68.57,68.48,68.53,33124.0,64.8014,64.8014,64.7164,64.7636,33124.0
2022-12-01 15:20:00,68.53,68.55,68.47,68.48,47545.0,64.7636,64.7825,64.7069,64.7164,47545.0
2022-12-01 15:30:00,68.48,68.53,68.47,68.49,60436.0,64.7164,64.7636,64.7069,64.7258,60436.0
2022-12-01 15:40:00,68.49,68.51,68.43,68.49,154578.0,64.7258,64.7447,64.6691,64.7258,154578.0
2022-12-01 15:50:00,68.49,68.5,68.28,68.34,439732.0,64.7258,64.7353,64.5274,64.5841,439732.0
2022-12-02 09:30:00,68.18,68.38,68.04,68.26,190780.0,64.4329,64.6219,64.3005,64.5085,190780.0
2022-12-02 09:40:00,68.25,68.3,68.11,68.24,241834.0,64.499,64.5463,64.3667,64.4896,241834.0
2022-12-02 09:50:00,68.25,68.46,68.24,68.46,110337.0,64.499,64.6975,64.4896,64.6975,110337.0
2022-12-02 10:00:00,68.46,68.56,68.35,68.44,101187.0,64.6975,64.792,64.5935,64.6786,101187.0
2022-12-02 10:10:00,68.45,68.52,68.41,68.45,64252.0,64.688,64.7542,64.6502,64.688,64252.0
2022-12-02 10:20:00,68.46,68.47,68.35,68.36,66038.0,64.6975,64.7069,64.5935,64.603,66038.0
2022-12-02 10:30:00,68.38,68.5,68.36,68.41,50866.0,64.6219,64.7353,64.603,64.6502,50866.0
2022-12-02 10:40:00,68.4,68.47,68.37,68.44,56927.0,64.6408,64.7069,64.6124,64.6786,56927.0
2022-12-02 10:50:00,68.45,68.45,68.32,68.33,44175.0,64.688,64.688,64.5652,64.5746,44175.0
2022-12-02 11:00:00,68.33,68.37,68.27,68.34,61403.0,64.5746,64.6124,64.5179,64.5841,61403.0
2022-12-02 11:10:00,68.34,68.39,68.3,68.34,41516.0,64.5841,64.6313,64.5463,64.5841,41516.0
2022-12-02 11:20:00,68.34,68.44,68.31,68.43,53092.0,64.5841,64.6786,64.5557,64.6691,53092.0
2022-12-02 11:30:00,68.44,68.53,68.36,68.5,80862.0,64.6786,64.7636,64.603,64.7353,80862.0
2022-12-02 11:40:00,68.51,68.64,68.5,68.55,31231.0,64.7447,64.8676,64.7353,64.7825,31231.0
2022-12-02 11:50:00,68.55,68.56,68.47,68.52,67368.0,64.7825,64.792,64.7069,64.7542,67368.0
2022-12-02 12:00:00,68.52,68.56,68.5,68.52,8764.0,64.7542,64.792,64.7353,64.7542,8764.0
2022-12-02 12:10:00,68.53,68.57,68.5,68.53,15991.0,64.7636,64.8014,64.7353,64.7636,15991.0
2022-12-02 12:20:00,68.53,68.57,68.52,68.54,15387.0,64.7636,64.8014,64.7542,64.7731,15387.0
2022-12-02 12:30:00,68.55,68.55,68.43,68.45,14371.0,64.7825,64.7825,64.6691,64.688,14371.0
2022-12-02 12:40:00,68.44,68.52,68.44,68.48,10322.0,64.6786,64.7542,64.6786,64.7164,10322.0
2022-12-02 12:50:00,68.48,68.5,68.45,68.47,14033.0,64.7164,64.7353,64.688,64.7069,14033.0
2022-12-02 13:00:00,68.47,68.5,68.41,68.42,20238.0,64.7069,64.7353,64.6502,64.6597,20238.0
2022-12-02 13:10:00,68.41,68.44,68.34,68.35,40447.0,64.6502,64.6786,64.5841,64.5935,40447.0
2022-12-02 13:20:00,68.33,68.39,68.33,68.38,50783.0,64.5746,64.6313,64.5746,64.6219,50783.0
2022-12-02 13:30:00,68.38,68.39,68.31,68.34,32942.0,64.6219,64.6313,64.5557,64.5841,32942.0
2022-12-02 13:40:00,68.34,68.38,68.34,68.36,31334.0,64.5841,64.6219,64.5841,64.603,31334.0
2022-12-02 13:50:00,68.36,68.36,68.29,68.32,28650.0,64.603,64.603,64.5368,64.5652,28650.0
2022-12-02 14:00:00,68.33,68.33,68.26,68.29,43577.0,64.5746,64.5746,64.5085,64.5368,43577.0
2022-12-02 14:10:00,68.29,68.46,68.28,68.46,30167.0,64.5368,64.6975,64.5274,64.6975,30167.0
2022-12-02 14:20:00,68.46,68.47,68.39,68.46,54478.0,64.6975,64.7069,64.6313,64.6975,54478.0
2022-12-02 14:30:00,68.45,68.5,68.43,68.5,39088.0,64.688,64.7353,64.6691,64.7353,39088.0
2022-12-02 14:40:00,68.5,68.52,68.44,68.5,46586.0,64.7353,64.7542,64.6786,64.7353,46586.0
2022-12-02 14:50:00,68.51,68.61,68.5,68.59,46653.0,64.7447,64.8392,64.7353,64.8203,46653.0
2022-12-02 15:00:00,68.59,68.67,68.57,68.66,61216.0,64.8203,64.8959,64.8014,64.8865,61216.0
2022-12-02 15:10:00,68.66,68.72,68.62,68.67,46870.0,64.8865,64.9432,64.8487,64.8959,46870.0
2022-12-02 15:20:00,68.66,68.68,68.54,68.56,68948.0,64.8865,64.9054,64.7731,64.792,68948.0
2022-12-02 15:30:00,68.56,68.57,68.41,68.46,62027.0,64.792,64.8014,64.6502,64.6975,62027.0
2022-12-02 15:40:00,68.45,68.49,68.41,68.42,64977.0,64.688,64.7258,64.6502,64.6597,64977.0
2022-12-02 15:50:00,68.43,68.48,68.37,68.47,290650.0,64.6691,64.7164,64.6124,64.7069,290650.0
2022-12-05 09:30:00,68.62,68.77,68.54,68.74,296911.0,64.8487,64.9904,64.7731,64.9621,296911.0
2022-12-05 09:40:00,68.74,68.97,68.71,68.84,196864.0,64.9621,65.1794,64.9337,65.0566,196864.0
2022-12-05 09:50:00,68.84,68.84,68.64,68.66,94636.0,65.0566,65.0566,64.8676,64.8865,94636.0
2022-12-05 10:00:00,68.65,68.65,68.36,68.42,151220.0,64.877,64.877,64.603,64.6597,151220.0
2022-12-05 10:10:00,68.42,68.56,68.4,68.47,70881.0,64.6597,64.792,64.6408,64.7069,70881.0
2022-12-05 10:20:00,68.48,68.57,68.41,68.5,87633.0,64.7164,64.8014,64.6502,64.7353,87633.0
2022-12-05 10:30:00,68.5,68.51,68.35,68.49,96839.0,64.7353,64.7447,64.5935,64.7258,96839.0
2022-12-05 10:40:00,68.48,68.63,68.47,68.62,105817.0,64.7164,64.8581,64.7069,64.8487,105817.0
2022-12-05 10:50:00,68.62,68.68,68.61,68.63,86881.0,64.8487,64.9054,64.8392,64.8581,86881.0
2022-12-05 11:00:00,68.63,68.74,68.59,68.67,46923.0,64.8581,64.9621,64.8203,64.8959,46923.0
2022-12-05 11:10:00,68.67,68.71,68.55,68.56,44868.0,64.8959,64.9337,64.7825,64.792,44868.0
2022-12-05 11:20:00,68.56,68.62,68.52,68.61,44618.0,64.792,64.8487,64.7542,64.8392,44618.0
2022-12-05 11:30:00,68.61,68.65,68.5,68.64,83520.0,64.8392,64.877,64.7353,64.8676,83520.0
2022-12-05 11:40:00,68.65,68.77,68.65,68.73,24746.0,64.877,64.9904,64.877,64.9526,24746.0
2022-12-05 11:50:00,68.73,68.75,68.56,68.58,22091.0,64.9526,64.9715,64.792,64.8109,22091.0
2022-12-05 12:00:00,68.57,68.67,68.57,68.65,28116.0,64.8014,64.8959,64.8014,64.877,28116.0
2022-12-05 12:10:00,68.64,68.66,68.58,68.64,22432.0,64.8676,64.8865,64.8109,64.8676,22432.0
2022-12-05 12:20:00,68.64,68.7,68.63,68.7,24609.0,64.8676,64.9243,64.8581,64.9243,24609.0
2022-12-05 12:30:00,68.7,68.7,68.59,68.66,29925.0,64.9243,64.9243,64.8203,64.8865,29925.0
2022-12-05 12:40:00,68.65,68.68,68.63,68.67,23529.0,64.877,64.9054,64.8581,64.8959,23529.0
2022-12-05 12:50:00,68.67,68.7,68.64,68.65,28227.0,64.8959,64.9243,64.8676,64.877,28227.0
2022-12-05 13:00:00,68.64,68.68,68.6,68.62,35047.0,64.8676,64.9054,64.8298,64.8487,35047.0
2022-12-05 13:10:00,68.63,68.7,68.62,68.7,21833.0,64.8581,64.9243,64.8487,64.9243,21833.0
2022-12-05 13:20:00,68.7,68.7,68.61,68.65,34916.0,64.9243,64.9243,64.8392,64.877,34916.0
2022-12-05 13:30:00,68.64,68.68,68.53,68.63,85916.0,64.8676,64.9054,64.7636,64.8581,85916.0
2022-12-05 13:40:00,68.64,68.68,68.61,68.62,16015.0,64.8676,64.9054,64.8392,64.8487,16015.0
2022-12-05 13:50:00,68.61,68.64,68.51,68.53,30649.0,64.8392,64.8676,64.7447,64.7636,30649.0
2022-12-05 14:00:00,68.52,68.59,68.51,68.56,29888.0,64.7542,64.8203,64.7447,64.792,29888.0
2022-12-05 14:10:00,68.57,68.64,68.56,68.57,26573.0,64.8014,64.8676,64.792,64.8014,26573.0
2022-12-05 14:20:00,68.57,68.59,68.53,68.57,35714.0,64.8014,64.8203,64.7636,64.8014,35714.0
2022-12-05 14:30:00,68.57,68.57,68.51,68.55,31363.0,64.8014,64.8014,64.7447,64.7825,31363.0
2022-12-05 14:40:00,68.55,68.55,68.51,68.54,28737.0,64.7825,64.7825,64.7447,64.7731,28737.0
2022-12-05 14:50:00,68.55,68.55,68.45,68.46,67995.0,64.7825,64.7825,64.688,64.6975,67995.0
2022-12-05 15:00:00,68.46,68.48,68.36,68.4,125288.0,64.6975,64.7164,64.603,64.6408,125288.0
2022-12-05 15:10:00,68.39,68.44,68.33,68.37,124815.0,64.6313,64.6786,64.5746,64.6124,124815.0
2022-12-05 15:20:00,68.37,68.37,68.29,68.3,79892.0,64.6124,64.6124,64.5368,64.5463,79892.0
2022-12-05 15:30:00,68.31,68.4,68.3,68.39,100023.0,64.5557,64.6408,64.5463,64.6313,100023.0
2022-12-05 15:40:00,68.39,68.47,68.36,68.47,122036.0,64.6313,64.7069,64.603,64.7069,122036.0
2022-12-05 15:50:00,68.47,68.48,68.38,68.43,336551.0,64.7069,64.7164,64.6219,64.6691,336551.0
2022-12-06 09:30:00,68.09,68.32,68.0,68.28,207637.0,64.3478,64.5652,64.2627,64.5274,207637.0
2022-12-06 09:40:00,68.28,68.33,68.06,68.26,129226.0,64.5274,64.5746,64.3194,64.5085,129226.0
2022-12-06 09:50:00,68.25,68.27,68.12,68.21,76793.0,64.499,64.5179,64.3761,64.4612,76793.0
2022-12-06 10:00:00,68.22,68.29,68.05,68.1,88426.0,64.4707,64.5368,64.31,64.3572,88426.0
2022-12-06 10:10:00,68.1,68.14,68.04,68.13,72441.0,64.3572,64.3951,64.3005,64.3856,72441.0
2022-12-06 10:20:00,68.13,68.2,67.98,68.0,61802.0,64.3856,64.4518,64.2438,64.2627,61802.0
2022-12-06 10:30:00,68.01,68.07,67.99,68.04,60028.0,64.2722,64.3289,64.2533,64.3005,60028.0
2022-12-06 10:40:00,68.04,68.22,68.03,68.14,91277.0,64.3005,64.4707,64.2911,64.3951,91277.0
2022-12-06 10:50:00,68.15,68.32,68.13,68.31,171468.0,64.4045,64.5652,64.3856,64.5557,171468.0
2022-12-06 11:00:00,68.31,68.51,68.28,68.41,160883.0,64.5557,64.7447,64.5274,64.6502,160883.0
2022-12-06 11:10:00,68.41,68.45,68.27,68.33,90620.0,64.6502,64.688,64.5179,64.5746,90620.0
2022-12-06 11:20:00,68.33,68.36,68.27,68.32,63361.0,64.5746,64.603,64.5179,64.5652,63361.0
2022-12-06 11:30:00,68.31,68.35,68.09,68.11,93259.0,64.5557,64.5935,64.3478,64.3667,93259.0
2022-12-06 11:40:00,68.11,68.12,68.02,68.08,30055.0,64.3667,64.3761,64.2816,64.3383,30055.0
2022-12-06 11:50:00,68.08,68.14,68.06,68.09,30894.0,64.3383,64.3951,64.3194,64.3478,30894.0
2022-12-06 12:00:00,68.09,68.18,68.09,68.14,23565.0,64.3478,64.4329,64.3478,64.3951,23565.0
2022-12-06 12:10:00,68.15,68.16,67.99,68.03,33011.0,64.4045,64.414,64.2533,64.2911,33011.0
2022-12-06 12:20:00,68.04,68.13,68.04,68.1,33415.0,64.3005,64.3856,64.3005,64.3572,33415.0
2022-12-06 12:30:00,68.1,68.14,68.06,68.08,24079.0,64.3572,64.3951,64.3194,64.3383,24079.0
2022-12-06 12:40:00,68.08,68.13,68.07,68.12,24063.0,64.3383,64.3856,64.3289,64.3761,24063.0
2022-12-06 12:50:00,68.11,68.13,68.02,68.03,22980.0,64.3667,64.3856,64.2816,64.2911,22980.0
2022-12-06 13:00:00,68.03,68.03,67.87,67.87,48412.0,64.2911,64.2911,64.1399,64.1399,48412.0
2022-12-06 13:10:00,67.87,67.92,67.86,67.87,36331.0,64.1399,64.1871,64.1304,64.1399,36331.0
2022-12-06 13:20:00,67.86,67.87,67.81,67.85,25988.0,64.1304,64.1399,64.0832,64.121,25988.0
2022-12-06 13:30:00,67.86,67.92,67.85,67.88,32131.0,64.1304,64.1871,64.121,64.1493,32131.0
2022-12-06 13:40:00,67.87,68.07,67.87,68.06,43997.0,64.1399,64.3289,64.1399,64.3194,43997.0
2022-12-06 13:50:00,68.07,68.15,68.04,68.14,59873.0,64.3289,64.4045,64.3005,64.3951,59873.0
2022-12-06 14:00:00,68.15,68.44,68.15,68.41,250964.0,64.4045,64.6786,64.4045,64.6502,250964.0
2022-12-06 14:10:00,68.41,68.89,68.39,68.88,413640.0,64.6502,65.1038,64.6313,65.0944,413640.0
2022-12-06 14:20:00,68.89,69.17,68.64,68.66,407579.0,65.1038,65.3684,64.8676,64.8865,407579.0
2022-12-06 14:30:00,68.66,68.82,68.56,68.81,155612.0,64.8865,65.0377,64.792,65.0282,155612.0
2022-12-06 14:40:00,68.81,68.93,68.62,68.63,153310.0,65.0282,65.1416,64.8487,64.8581,153310.0
2022-12-06 14:50:00,68.62,68.65,68.52,68.59,137054.0,64.8487,64.877,64.7542,64.8203,137054.0
2022-12-06 15:00:00,68.59,68.78,68.58,68.67,134417.0,64.8203,64.9999,64.8109,64.8959,134417.0
2022-12-06 15:10:00,68.67,68.8,68.61,68.62,144362.0,64.8959,65.0188,64.8392,64.8487,144362.0
2022-12-06 15:20:00,68.63,68.7,68.58,68.62,147875.0,64.8581,64.9243,64.8109,64.8487,147875.0
2022-12-06 15:30:00,68.62,68.76,68.61,68.75,150597.0,64.8487,64.981,64.8392,64.9715,150597.0
2022-12-06 15:40:00,68.75,68.78,68.65,68.69,170852.0,64.9715,64.9999,64.877,64.9148,170852.0
2022-12-06 15:50:00,68.69,68.77,68.55,68.55,734213.0,64.9148,64.9904,64.7825,64.7825,734213.0
2022-12-07 09:30:00,68.87,69.14,68.87,69.09,250289.0,65.0849,65.3401,65.0849,65.2928,250289.0
2022-12-07 09:40:00,69.09,69.31,69.02,69.03,249132.0,65.2928,65.5007,65.2267,65.2361,249132.0
2022-12-07 09:50:00,69.02,69.03,68.89,68.97,123625.0,65.2267,65.2361,65.1038,65.1794,123625.0
2022-12-07 10:00:00,68.97,69.0,68.88,68.93,161144.0,65.1794,65.2078,65.0944,65.1416,161144.0
2022-12-07 10:10:00,68.94,69.03,68.71,69.0,257200.0,65.1511,65.2361,64.9337,65.2078,257200.0
2022-12-07 10:20:00,69.0,69.13,68.96,69.09,93399.0,65.2078,65.3306,65.17,65.2928,93399.0
2022-12-07 10:30:00,69.1,69.12,68.84,68.85,73643.0,65.3023,65.3212,65.0566,65.066,73643.0
2022-12-07 10:40:00,68.84,68.94,68.79,68.83,99945.0,65.0566,65.1511,65.0093,65.0471,99945.0
2022-12-07 10:50:00,68.82,68.93,68.81,68.91,100130.0,65.0377,65.1416,65.0282,65.1227,100130.0
2022-12-07 11:00:00,68.91,68.96,68.82,68.83,70136.0,65.1227,65.17,65.0377,65.0471,70136.0
2022-12-07 11:10:00,68.83,68.84,68.7,68.75,68537.0,65.0471,65.0566,64.9243,64.9715,68537.0
2022-12-07 11:20:00,68.75,68.75,68.58,68.61,124750.0,64.9715,64.9715,64.8109,64.8392,124750.0
2022-12-07 11:30:00,68.62,68.65,68.45,68.62,94912.0,64.8487,64.877,64.688,64.8487,94912.0
2022-12-07 11:40:00,68.61,68.63,68.53,68.53,25576.0,64.8392,64.8581,64.7636,64.7636,25576.0
2022-12-07 11:50:00,68.53,68.55,68.42,68.55,48545.0,64.7636,64.7825,64.6597,64.7825,48545.0
2022-12-07 12:00:00,68.56,68.63,68.37,68.45,33321.0,64.792,64.8581,64.6124,64.688,33321.0
2022-12-07 12:10:00,68.45,68.57,68.41,68.51,164325.0,64.688,64.8014,64.6502,64.7447,164325.0
2022-12-07 12:20:00,68.52,68.6,68.49,68.59,68556.0,64.7542,64.8298,64.7258,64.8203,68556.0
2022-12-07 12:30:00,68.59,68.67,68.53,68.66,51342.0,64.8203,64.8959,64.7636,64.8865,51342.0
2022-12-07 12:40:00,68.69,68.83,68.69,68.8,48693.0,64.9148,65.0471,64.9148,65.0188,48693.0
2022-12-07 12:50:00,68.8,68.82,68.71,68.73,29765.0,65.0188,65.0377,64.9337,64.9526,29765.0
2022-12-07 13:00:00,68.72,68.77,68.65,68.75,38182.0,64.9432,64.9904,64.877,64.9715,38182.0
2022-12-07 13:10:00,68.75,68.89,68.71,68.89,37410.0,64.9715,65.1038,64.9337,65.1038,37410.0
2022-12-07 13:20:00,68.88,68.88,68.75,68.79,24021.0,65.0944,65.0944,64.9715,65.0093,24021.0
2022-12-07 13:30:00,68.78,68.8,68.72,68.77,36629.0,64.9999,65.0188,64.9432,64.9904,36629.0
2022-12-07 13:40:00,68.76,68.82,68.72,68.73,29675.0,64.981,65.0377,64.9432,64.9526,29675.0
2022-12-07 13:50:00,68.73,68.74,68.67,68.68,53607.0,64.9526,64.9621,64.8959,64.9054,53607.0
2022-12-07 14:00:00,68.67,68.71,68.63,68.65,85563.0,64.8959,64.9337,64.8581,64.877,85563.0
2022-12-07 14:10:00,68.64,68.78,68.61,68.7,72459.0,64.8676,64.9999,64.8392,64.9243,72459.0
2022-12-07 14:20:00,68.71,68.78,68.69,68.75,77328.0,64.9337,64.9999,64.9148,64.9715,77328.0
2022-12-07 14:30:00,68.76,68.84,68.74,68.82,58837.0,64.981,65.0566,64.9621,65.0377,58837.0
2022-12-07 14:40:00,68.82,68.86,68.8,68.83,47261.0,65.0377,65.0755,65.0188,65.0471,47261.0
2022-12-07 14:50:00,68.83,68.85,68.72,68.8,58099.0,65.0471,65.066,64.9432,65.0188,58099.0
2022-12-07 15:00:00,68.8,68.87,68.68,68.71,59476.0,65.0188,65.0849,64.9054,64.9337,59476.0
2022-12-07 15:10:00,68.7,68.75,68.68,68.72,48616.0,64.9243,64.9715,64.9054,64.9432,48616.0
2022-12-07 15:20:00,68.72,68.73,68.62,68.72,43013.0,64.9432,64.9526,64.8487,64.9432,43013.0
2022-12-07 15:30:00,68.72,68.79,68.7,68.75,58129.0,64.9432,65.0093,64.9243,64.9715,58129.0
2022-12-07 15:40:00,68.75,68.77,68.69,68.75,90983.0,64.9715,64.9904,64.9148,64.9715,90983.0
2022-12-07 15:50:00,68.74,68.93,68.73,68.85,397758.0,64.9621,65.1416,64.9526,65.066,397758.0
2022-12-08 09:30:00,68.94,69.21,68.83,68.97,195900.0,65.1511,65.4062,65.0471,65.1794,195900.0
2022-12-08 09:40:00,68.98,69.04,68.88,69.01,92386.0,65.1889,65.2456,65.0944,65.2172,92386.0
2022-12-08 09:50:00,69.0,69.15,68.98,69.15,91653.0,65.2078,65.3495,65.1889,65.3495,91653.0
2022-12-08 10:00:00,69.15,69.17,69.06,69.15,89991.0,65.3495,65.3684,65.2645,65.3495,89991.0
2022-12-08 10:10:00,69.13,69.15,69.06,69.14,54632.0,65.3306,65.3495,65.2645,65.3401,54632.0
2022-12-08 10:20:00,69.14,69.2,69.1,69.13,76553.0,65.3401,65.3968,65.3023,65.3306,76553.0
2022-12-08 10:30:00,69.13,69.21,69.05,69.15,26405.0,65.3306,65.4062,65.255,65.3495,26405.0
2022-12-08 10:40:00,69.16,69.26,69.08,69.21,45191.0,65.359,65.4535,65.2834,65.4062,45191.0
2022-12-08 10:50:00,69.22,69.27,69.21,69.25,34016.0,65.4157,65.4629,65.4062,65.444,34016.0
2022-12-08 11:00:00,69.23,69.23,68.99,69.0,58609.0,65.4251,65.4251,65.1983,65.2078,58609.0
2022-12-08 11:10:00,69.01,69.07,68.94,68.98,75672.0,65.2172,65.2739,65.1511,65.1889,75672.0
2022-12-08 11:20:00,68.97,69.11,68.97,69.09,51276.0,65.1794,65.3117,65.1794,65.2928,51276.0
2022-12-08 11:30:00,69.09,69.24,69.08,69.24,28706.0,65.2928,65.4346,65.2834,65.4346,28706.0
2022-12-08 11:40:00,69.24,69.28,69.18,69.27,30187.0,65.4346,65.4724,65.3779,65.4629,30187.0
2022-12-08 11:50:00,69.26,69.26,69.2,69.2,22099.0,65.4535,65.4535,65.3968,65.3968,22099.0
2022-12-08 12:00:00,69.2,69.3,69.18,69.3,38801.0,65.3968,65.4913,65.3779,65.4913,38801.0
2022-12-08 12:10:00,69.3,69.39,69.28,69.37,35582.0,65.4913,65.5764,65.4724,65.5574,35582.0
2022-12-08 12:20:00,69.38,69.39,69.28,69.3,38410.0,65.5669,65.5764,65.4724,65.4913,38410.0
2022-12-08 12:30:00,69.3,69.33,69.25,69.27,23762.0,65.4913,65.5196,65.444,65.4629,23762.0
2022-12-08 12:40:00,69.28,69.29,69.19,69.22,20997.0,65.4724,65.4818,65.3873,65.4157,20997.0
2022-12-08 12:50:00,69.21,69.26,69.19,69.23,20886.0,65.4062,65.4535,65.3873,65.4251,20886.0
2022-12-08 13:00:00,69.25,69.34,69.23,69.32,51118.0,65.444,65.5291,65.4251,65.5102,51118.0
2022-12-08 13:10:00,69.32,69.33,69.26,69.31,48940.0,65.5102,65.5196,65.4535,65.5007,48940.0
2022-12-08 13:20:00,69.29,69.42,69.25,69.4,48162.0,65.4818,65.6047,65.444,65.5858,48162.0
2022-12-08 13:30:00,69.4,69.47,69.34,69.37,25321.0,65.5858,65.652,65.5291,65.5574,25321.0
2022-12-08 13:40:00,69.39,69.44,69.38,69.41,18622.0,65.5764,65.6236,65.5669,65.5953,18622.0
2022-12-08 13:50:00,69.41,69.43,69.34,69.37,29752.0,65.5953,65.6142,65.5291,65.5574,29752.0
2022-12-08 14:00:00,69.37,69.38,69.15,69.25,78133.0,65.5574,65.5669,65.3495,65.444,78133.0
2022-12-08 14:10:00,69.25,69.31,69.15,69.28,47006.0,65.444,65.5007,65.3495,65.4724,47006.0
2022-12-08 14:20:00,69.28,69.29,69.22,69.23,30915.0,65.4724,65.4818,65.4157,65.4251,30915.0
2022-12-08 14:30:00,69.22,69.22,69.14,69.19,29517.0,65.4157,65.4157,65.3401,65.3873,29517.0
2022-12-08 14:40:00,69.19,69.22,69.14,69.16,37906.0,65.3873,65.4157,65.3401,65.359,37906.0
2022-12-08 14:50:00,69.16,69.24,69.13,69.17,22911.0,65.359,65.4346,65.3306,65.3684,22911.0
2022-12-08 15:00:00,69.17,69.21,69.11,69.21,36022.0,65.3684,65.4062,65.3117,65.4062,36022.0
2022-12-08 15:10:00,69.22,69.23,69.16,69.19,37405.0,65.4157,65.4251,65.359,65.3873,37405.0
2022-12-08 15:20:00,69.18,69.3,69.16,69.27,50210.0,65.3779,65.4913,65.359,65.4629,50210.0
2022-12-08 15:30:00,69.28,69.33,69.19,69.2,38794.0,65.4724,65.5196,65.3873,65.3968,38794.0
2022-12-08 15:40:00,69.2,69.22,69.14,69.19,65630.0,65.3968,65.4157,65.3401,65.3873,65630.0
2022-12-08 15:50:00,69.17,69.21,69.15,69.19,272389.0,65.3684,65.4062,65.3495,65.3873,272389.0
2022-12-09 09:30:00,69.72,69.88,69.64,69.84,208997.0,65.8882,66.0394,65.8126,66.0016,208997.0
2022-12-09 09:40:00,69.81,69.91,69.69,69.72,148121.0,65.9733,66.0678,65.8599,65.8882,148121.0
2022-12-09 09:50:00,69.73,69.76,69.61,69.63,125499.0,65.8977,65.926,65.7843,65.8032,125499.0
2022-12-09 10:00:00,69.64,69.83,69.53,69.54,114008.0,65.8126,65.9922,65.7087,65.7181,114008.0
2022-12-09 10:10:00,69.55,69.58,69.42,69.46,61822.0,65.7276,65.7559,65.6047,65.6425,61822.0
2022-12-09 10:20:00,69.49,69.61,69.48,69.57,65707.0,65.6709,65.7843,65.6614,65.7465,65707.0
2022-12-09 10:30:00,69.57,69.8,69.55,69.78,73079.0,65.7465,65.9638,65.7276,65.9449,73079.0
2022-12-09 10:40:00,69.79,69.85,69.73,69.76,177175.0,65.9544,66.0111,65.8977,65.926,177175.0
2022-12-09 10:50:00,69.76,69.82,69.7,69.81,90353.0,65.926,65.9827,65.8693,65.9733,90353.0
2022-12-09 11:00:00,69.81,69.82,69.7,69.72,64170.0,65.9733,65.9827,65.8693,65.8882,64170.0
2022-12-09 11:10:00,69.71,69.78,69.68,69.77,38220.0,65.8788,65.9449,65.8504,65.9355,38220.0
2022-12-09 11:20:00,69.76,69.83,69.74,69.8,44721.0,65.926,65.9922,65.9071,65.9638,44721.0
2022-12-09 11:30:00,69.8,70.0,69.79,69.9,190901.0,65.9638,66.1528,65.9544,66.0583,190901.0
2022-12-09 11:40:00,69.91,69.99,69.84,69.98,70615.0,66.0678,66.1434,66.0016,66.1339,70615.0
2022-12-09 11:50:00,69.97,69.99,69.88,69.97,34646.0,66.1245,66.1434,66.0394,66.1245,34646.0
2022-12-09 12:00:00,69.96,69.97,69.89,69.93,46156.0,66.115,66.1245,66.0489,66.0867,46156.0
2022-12-09 12:10:00,69.94,70.0,69.88,69.9,25567.0,66.0961,66.1528,66.0394,66.0583,25567.0
2022-12-09 12:20:00,69.9,69.9,69.74,69.77,43411.0,66.0583,66.0583,65.9071,65.9355,43411.0
2022-12-09 12:30:00,69.76,69.85,69.76,69.83,32682.0,65.926,66.0111,65.926,65.9922,32682.0
2022-12-09 12:40:00,69.84,69.85,69.76,69.81,53468.0,66.0016,66.0111,65.926,65.9733,53468.0
2022-12-09 12:50:00,69.81,69.85,69.79,69.81,30832.0,65.9733,66.0111,65.9544,65.9733,30832.0
2022-12-09 13:00:00,69.81,69.81,69.71,69.72,31824.0,65.9733,65.9733,65.8788,65.8882,31824.0
2022-12-09 13:10:00,69.71,69.82,69.7,69.82,34311.0,65.8788,65.9827,65.8693,65.9827,34311.0
2022-12-09 13:20:00,69.82,69.83,69.75,69.78,46151.0,65.9827,65.9922,65.9166,65.9449,46151.0
2022-12-09 13:30:00,69.77,69.89,69.76,69.88,41781.0,65.9355,66.0489,65.926,66.0394,41781.0
2022-12-09 13:40:00,69.89,69.92,69.87,69.9,34120.0,66.0489,66.0772,66.03,66.0583,34120.0
2022-12-09 13:50:00,69.9,69.91,69.86,69.88,48309.0,66.0583,66.0678,66.0205,66.0394,48309.0
2022-12-09 14:00:00,69.89,69.89,69.76,69.77,41832.0,66.0489,66.0489,65.926,65.9355,41832.0
2022-12-09 14:10:00,69.75,69.82,69.73,69.81,35083.0,65.9166,65.9827,65.8977,65.9733,35083.0
2022-12-09 14:20:00,69.82,69.84,69.74,69.81,30078.0,65.9827,66.0016,65.9071,65.9733,30078.0
2022-12-09 14:30:00,69.8,69.93,69.79,69.86,64931.0,65.9638,66.0867,65.9544,66.0205,64931.0
2022-12-09 14:40:00,69.86,69.86,69.79,69.82,43890.0,66.0205,66.0205,65.9544,65.9827,43890.0
2022-12-09 14:50:00,69.82,69.83,69.77,69.81,45269.0,65.9827,65.9922,65.9355,65.9733,45269.0
2022-12-09 15:00:00,69.81,69.84,69.77,69.78,34174.0,65.9733,66.0016,65.9355,65.9449,34174.0
2022-12-09 15:10:00,69.78,69.82,69.75,69.76,41547.0,65.9449,65.9827,65.9166,65.926,41547.0
2022-12-09 15:20:00,69.75,69.76,69.68,69.73,78998.0,65.9166,65.926,65.8504,65.8977,78998.0
2022-12-09 15:30:00,69.72,69.74,69.63,69.64,238418.0,65.8882,65.9071,65.8032,65.8126,238418.0
2022-12-09 15:40:00,69.63,69.68,69.58,69.62,183757.0,65.8032,65.8504,65.7559,65.7937,183757.0
2022-12-09 15:50:00,69.62,69.63,69.51,69.56,691155.0,65.7937,65.8032,65.6898,65.737,691155.0
2022-12-12 09:30:00,69.52,69.69,69.49,69.62,255746.0,65.6992,65.8599,65.6709,65.7937,255746.0
2022-12-12 09:40:00,69.62,69.64,69.54,69.58,75994.0,65.7937,65.8126,65.7181,65.7559,75994.0
2022-12-12 09:50:00,69.58,69.59,69.45,69.48,110754.0,65.7559,65.7654,65.6331,65.6614,110754.0
2022-12-12 10:00:00,69.49,69.56,69.36,69.37,106653.0,65.6709,65.737,65.548,65.5574,106653.0
2022-12-12 10:10:00,69.37,69.38,69.32,69.35,123711.0,65.5574,65.5669,65.5102,65.5385,123711.0
2022-12-12 10:20:00,69.35,69.4,69.28,69.34,117158.0,65.5385,65.5858,65.4724,65.5291,117158.0
2022-12-12 10:30:00,69.34,69.44,69.32,69.37,86484.0,65.5291,65.6236,65.5102,65.5574,86484.0
2022-12-12 10:40:00,69.36,69.54,69.35,69.48,107402.0,65.548,65.7181,65.5385,65.6614,107402.0
2022-12-12 10:50:00,69.48,69.49,69.42,69.43,102164.0,65.6614,65.6709,65.6047,65.6142,102164.0
2022-12-12 11:00:00,69.43,69.43,69.3,69.41,84363.0,65.6142,65.6142,65.4913,65.5953,84363.0
2022-12-12 11:10:00,69.41,69.41,69.31,69.37,92080.0,65.5953,65.5953,65.5007,65.5574,92080.0
2022-12-12 11:20:00,69.38,69.49,69.38,69.41,85066.0,65.5669,65.6709,65.5669,65.5953,85066.0
2022-12-12 11:30:00,69.4,69.58,69.32,69.48,188504.0,65.5858,65.7559,65.5102,65.6614,188504.0
2022-12-12 11:40:00,69.48,69.48,69.33,69.44,47696.0,65.6614,65.6614,65.5196,65.6236,47696.0
2022-12-12 11:50:00,69.44,69.48,69.4,69.48,26574.0,65.6236,65.6614,65.5858,65.6614,26574.0
2022-12-12 12:00:00,69.48,69.56,69.43,69.44,32383.0,65.6614,65.737,65.6142,65.6236,32383.0
2022-12-12 12:10:00,69.45,69.45,69.3,69.31,77545.0,65.6331,65.6331,65.4913,65.5007,77545.0
2022-12-12 12:20:00,69.31,69.31,69.19,69.26,46130.0,65.5007,65.5007,65.3873,65.4535,46130.0
2022-12-12 12:30:00,69.27,69.35,69.24,69.28,30291.0,65.4629,65.5385,65.4346,65.4724,30291.0
2022-12-12 12:40:00,69.28,69.31,69.26,69.28,24599.0,65.4724,65.5007,65.4535,65.4724,24599.0
2022-12-12 12:50:00,69.28,69.29,69.24,69.27,34555.0,65.4724,65.4818,65.4346,65.4629,34555.0
2022-12-12 13:00:00,69.27,69.33,69.24,69.29,58902.0,65.4629,65.5196,65.4346,65.4818,58902.0
2022-12-12 13:10:00,69.3,69.3,69.2,69.26,39102.0,65.4913,65.4913,65.3968,65.4535,39102.0
2022-12-12 13:20:00,69.26,69.31,69.22,69.28,45382.0,65.4535,65.5007,65.4157,65.4724,45382.0
2022-12-12 13:30:00,69.28,69.33,69.27,69.28,27380.0,65.4724,65.5196,65.4629,65.4724,27380.0
2022-12-12 13:40:00,69.28,69.34,69.28,69.34,29828.0,65.4724,65.5291,65.4724,65.5291,29828.0
2022-12-12 13:50:00,69.34,69.35,69.31,69.34,32218.0,65.5291,65.5385,65.5007,65.5291,32218.0
2022-12-12 14:00:00,69.34,69.38,69.32,69.34,45176.0,65.5291,65.5669,65.5102,65.5291,45176.0
2022-12-12 14:10:00,69.33,69.34,69.27,69.31,78538.0,65.5196,65.5291,65.4629,65.5007,78538.0
2022-12-12 14:20:00,69.31,69.33,69.26,69.31,32871.0,65.5007,65.5196,65.4535,65.5007,32871.0
2022-12-12 14:30:00,69.31,69.32,69.23,69.25,54549.0,65.5007,65.5102,65.4251,65.444,54549.0
2022-12-12 14:40:00,69.25,69.26,69.16,69.25,49253.0,65.444,65.4535,65.359,65.444,49253.0
2022-12-12 14:50:00,69.25,69.31,69.23,69.28,37138.0,65.444,65.5007,65.4251,65.4724,37138.0
2022-12-12 15:00:00,69.28,69.29,69.24,69.28,36886.0,65.4724,65.4818,65.4346,65.4724,36886.0
2022-12-12 15:10:00,69.28,69.29,69.19,69.27,90811.0,65.4724,65.4818,65.3873,65.4629,90811.0
2022-12-12 15:20:00,69.27,69.31,69.23,69.23,71120.0,65.4629,65.5007,65.4251,65.4251,71120.0
2022-12-12 15:30:00,69.24,69.33,69.23,69.32,74299.0,65.4346,65.5196,65.4251,65.5102,74299.0
2022-12-12 15:40:00,69.32,69.34,69.25,69.3,89111.0,65.5102,65.5291,65.444,65.4913,89111.0
2022-12-12 15:50:00,69.29,69.33,69.2,69.32,447534.0,65.4818,65.5196,65.3968,65.5102,447534.0
2022-12-13 09:30:00,70.24,70.35,69.95,70.03,483088.0,66.3796,66.4836,66.1056,66.1812,483088.0
2022-12-13 09:40:00,70.03,70.48,70.0,70.39,218940.0,66.1812,66.6064,66.1528,66.5214,218940.0
2022-12-13 09:50:00,70.39,70.71,70.35,70.58,152987.0,66.5214,66.8238,66.4836,66.7009,152987.0
2022-12-13 10:00:00,70.61,70.64,70.41,70.54,109639.0,66.7293,66.7577,66.5403,66.6631,109639.0
2022-12-13 10:10:00,70.55,70.61,70.41,70.54,166680.0,66.6726,66.7293,66.5403,66.6631,166680.0
2022-12-13 10:20:00,70.54,70.56,70.38,70.43,91742.0,66.6631,66.682,66.5119,66.5592,91742.0
2022-12-13 10:30:00,70.44,70.48,70.17,70.18,87253.0,66.5686,66.6064,66.3135,66.3229,87253.0
2022-12-13 10:40:00,70.17,70.25,70.09,70.1,85622.0,66.3135,66.3891,66.2379,66.2473,85622.0
2022-12-13 10:50:00,70.1,70.2,70.06,70.08,82574.0,66.2473,66.3418,66.2095,66.2284,82574.0
2022-12-13 11:00:00,70.08,70.16,70.07,70.12,92343.0,66.2284,66.304,66.219,66.2662,92343.0
2022-12-13 11:10:00,70.12,70.25,70.1,70.21,55133.0,66.2662,66.3891,66.2473,66.3513,55133.0
2022-12-13 11:20:00,70.21,70.24,70.01,70.05,68326.0,66.3513,66.3796,66.1623,66.2001,68326.0
2022-12-13 11:30:00,70.08,70.17,70.04,70.05,85810.0,66.2284,66.3135,66.1906,66.2001,85810.0
2022-12-13 11:40:00,70.04,70.04,69.68,69.71,59183.0,66.1906,66.1906,65.8504,65.8788,59183.0
2022-12-13 11:50:00,69.7,69.75,69.65,69.74,54370.0,65.8693,65.9166,65.8221,65.9071,54370.0
2022-12-13 12:00:00,69.74,69.77,69.67,69.67,33353.0,65.9071,65.9355,65.841,65.841,33353.0
2022-12-13 12:10:00,69.65,69.65,69.48,69.49,54077.0,65.8221,65.8221,65.6614,65.6709,54077.0
2022-12-13 12:20:00,69.49,69.57,69.42,69.45,47876.0,65.6709,65.7465,65.6047,65.6331,47876.0
2022-12-13 12:30:00,69.44,69.51,69.38,69.51,57702.0,65.6236,65.6898,65.5669,65.6898,57702.0
2022-12-13 12:40:00,69.51,69.55,69.43,69.44,57628.0,65.6898,65.7276,65.6142,65.6236,57628.0
2022-12-13 12:50:00,69.43,69.49,69.39,69.48,57712.0,65.6142,65.6709,65.5764,65.6614,57712.0
2022-12-13 13:00:00,69.47,69.54,69.43,69.48,54170.0,65.652,65.7181,65.6142,65.6614,54170.0
2022-12-13 13:10:00,69.48,69.63,69.47,69.62,37750.0,65.6614,65.8032,65.652,65.7937,37750.0
2022-12-13 13:20:00,69.61,69.73,69.59,69.7,27912.0,65.7843,65.8977,65.7654,65.8693,27912.0
2022-12-13 13:30:00,69.71,69.77,69.67,69.68,30636.0,65.8788,65.9355,65.841,65.8504,30636.0
2022-12-13 13:40:00,69.67,69.72,69.61,69.66,68574.0,65.841,65.8882,65.7843,65.8315,68574.0
2022-12-13 13:50:00,69.65,69.68,69.54,69.61,60652.0,65.8221,65.8504,65.7181,65.7843,60652.0
2022-12-13 14:00:00,69.61,69.69,69.54,69.55,88707.0,65.7843,65.8599,65.7181,65.7276,88707.0
2022-12-13 14:10:00,69.54,69.6,69.5,69.57,54301.0,65.7181,65.7748,65.6803,65.7465,54301.0
2022-12-13 14:20:00,69.57,69.57,69.5,69.54,61206.0,65.7465,65.7465,65.6803,65.7181,61206.0
2022-12-13 14:30:00,69.53,69.62,69.53,69.59,72078.0,65.7087,65.7937,65.7087,65.7654,72078.0
2022-12-13 14:40:00,69.59,69.71,69.57,69.68,103545.0,65.7654,65.8788,65.7465,65.8504,103545.0
2022-12-13 14:50:00,69.67,69.67,69.49,69.6,84866.0,65.841,65.841,65.6709,65.7748,84866.0
2022-12-13 15:00:00,69.6,69.62,69.47,69.54,90417.0,65.7748,65.7937,65.652,65.7181,90417.0
2022-12-13 15:10:00,69.53,69.68,69.49,69.67,49023.0,65.7087,65.8504,65.6709,65.841,49023.0
2022-12-13 15:20:00,69.66,69.71,69.64,69.69,122271.0,65.8315,65.8788,65.8126,65.8599,122271.0
2022-12-13 15:30:00,69.69,69.82,69.65,69.65,105474.0,65.8599,65.9827,65.8221,65.8221,105474.0
2022-12-13 15:40:00,69.66,69.75,69.59,69.59,125403.0,65.8315,65.9166,65.7654,65.7654,125403.0
2022-12-13 15:50:00,69.59,69.78,69.56,69.57,449904.0,65.7654,65.9449,65.737,65.7465,449904.0
2022-12-14 09:30:00,70.17,70.17,69.68,70.02,232666.0,66.3135,66.3135,65.8504,66.1717,232666.0
2022-12-14 09:40:00,70.02,70.23,69.96,70.19,142366.0,66.1717,66.3702,66.115,66.3324,142366.0
2022-12-14 09:50:00,70.21,70.34,70.18,70.34,77163.0,66.3513,66.4741,66.3229,66.4741,77163.0
2022-12-14 10:00:00,70.33,70.36,70.21,70.34,53293.0,66.4647,66.493,66.3513,66.4741,53293.0
2022-12-14 10:10:00,70.35,70.44,70.33,70.42,59192.0,66.4836,66.5686,66.4647,66.5497,59192.0
2022-12-14 10:20:00,70.42,70.45,70.27,70.45,84359.0,66.5497,66.5781,66.408,66.5781,84359.0
2022-12-14 10:30:00,70.45,70.49,70.41,70.46,60129.0,66.5781,66.6159,66.5403,66.5875,60129.0
2022-12-14 10:40:00,70.47,70.52,70.42,70.45,66761.0,66.597,66.6442,66.5497,66.5781,66761.0
2022-12-14 10:50:00,70.45,70.6,70.44,70.49,54011.0,66.5781,66.7198,66.5686,66.6159,54011.0
2022-12-14 11:00:00,70.5,70.57,70.48,70.55,53135.0,66.6253,66.6915,66.6064,66.6726,53135.0
2022-12-14 11:10:00,70.56,70.7,70.53,70.69,45717.0,66.682,66.8144,66.6537,66.8049,45717.0
2022-12-14 11:20:00,70.69,70.82,70.67,70.78,56236.0,66.8049,66.9278,66.786,66.89,56236.0
2022-12-14 11:30:00,70.77,70.82,70.73,70.79,45110.0,66.8805,66.9278,66.8427,66.8994,45110.0
2022-12-14 11:40:00,70.8,70.84,70.6,70.6,57668.0,66.9089,66.9467,66.7198,66.7198,57668.0
2022-12-14 11:50:00,70.6,70.61,70.53,70.55,39815.0,66.7198,66.7293,66.6537,66.6726,39815.0
2022-12-14 12:00:00,70.55,70.56,70.46,70.52,44736.0,66.6726,66.682,66.5875,66.6442,44736.0
2022-12-14 12:10:00,70.52,70.57,70.49,70.56,28276.0,66.6442,66.6915,66.6159,66.682,28276.0
2022-12-14 12:20:00,70.57,70.7,70.56,70.62,63596.0,66.6915,66.8144,66.682,66.7388,63596.0
2022-12-14 12:30:00,70.62,70.64,70.58,70.61,44216.0,66.7388,66.7577,66.7009,66.7293,44216.0
2022-12-14 12:40:00,70.61,70.61,70.54,70.59,35205.0,66.7293,66.7293,66.6631,66.7104,35205.0
2022-12-14 12:50:00,70.59,70.61,70.49,70.58,37388.0,66.7104,66.7293,66.6159,66.7009,37388.0
2022-12-14 13:00:00,70.59,70.7,70.57,70.7,44066.0,66.7104,66.8144,66.6915,66.8144,44066.0
2022-12-14 13:10:00,70.7,70.78,70.67,70.69,47754.0,66.8144,66.89,66.786,66.8049,47754.0
2022-12-14 13:20:00,70.68,70.79,70.68,70.78,37963.0,66.7955,66.8994,66.7955,66.89,37963.0
2022-12-14 13:30:00,70.78,70.81,70.69,70.78,70243.0,66.89,66.9183,66.8049,66.89,70243.0
2022-12-14 13:40:00,70.78,70.78,70.69,70.73,46869.0,66.89,66.89,66.8049,66.8427,46869.0
2022-12-14 13:50:00,70.73,70.75,70.65,70.66,39077.0,66.8427,66.8616,66.7671,66.7766,39077.0
2022-12-14 14:00:00,70.67,70.68,70.03,70.14,171565.0,66.786,66.7955,66.1812,66.2851,171565.0
2022-12-14 14:10:00,70.14,70.35,70.07,70.31,119209.0,66.2851,66.4836,66.219,66.4458,119209.0
2022-12-14 14:20:00,70.31,70.35,70.22,70.31,64169.0,66.4458,66.4836,66.3607,66.4458,64169.0
2022-12-14 14:30:00,70.28,70.29,69.85,70.03,135640.0,66.4174,66.4269,66.0111,66.1812,135640.0
2022-12-14 14:40:00,70.06,70.27,69.9,70.2,80790.0,66.2095,66.408,66.0583,66.3418,80790.0
2022-12-14 14:50:00,70.14,70.31,70.08,70.3,56076.0,66.2851,66.4458,66.2284,66.4363,56076.0
2022-12-14 15:00:00,70.3,70.6,70.26,70.57,52489.0,66.4363,66.7198,66.3985,66.6915,52489.0
2022-12-14 15:10:00,70.58,70.82,70.51,70.6,107621.0,66.7009,66.9278,66.6348,66.7198,107621.0
2022-12-14 15:20:00,70.6,70.65,70.38,70.39,78474.0,66.7198,66.7671,66.5119,66.5214,78474.0
2022-12-14 15:30:00,70.36,70.39,70.2,70.39,81251.0,66.493,66.5214,66.3418,66.5214,81251.0
2022-12-14 15:40:00,70.39,70.52,70.36,70.48,86846.0,66.5214,66.6442,66.493,66.6064,86846.0
2022-12-14 15:50:00,70.48,70.67,70.45,70.46,279602.0,66.6064,66.786,66.5781,66.5875,279602.0
2022-12-15 09:30:00,70.05,70.11,69.69,69.9,248137.0,66.2001,66.2568,65.8599,66.0583,248137.0
2022-12-15 09:40:00,69.89,69.89,69.77,69.8,84706.0,66.0489,66.0489,65.9355,65.9638,84706.0
2022-12-15 09:50:00,69.8,69.88,69.73,69.81,62063.0,65.9638,66.0394,65.8977,65.9733,62063.0
2022-12-15 10:00:00,69.81,69.81,69.51,69.55,72457.0,65.9733,65.9733,65.6898,65.7276,72457.0
2022-12-15 10:10:00,69.54,69.6,69.49,69.56,56266.0,65.7181,65.7748,65.6709,65.737,56266.0
2022-12-15 10:20:00,69.55,69.57,69.45,69.5,60205.0,65.7276,65.7465,65.6331,65.6803,60205.0
2022-12-15 10:30:00,69.5,69.61,69.42,69.6,37370.0,65.6803,65.7843,65.6047,65.7748,37370.0
2022-12-15 10:40:00,69.59,69.63,69.53,69.56,51622.0,65.7654,65.8032,65.7087,65.737,51622.0
2022-12-15 10:50:00,69.55,69.6,69.47,69.53,49417.0,65.7276,65.7748,65.652,65.7087,49417.0
2022-12-15 11:00:00,69.53,69.56,69.41,69.44,56900.0,65.7087,65.737,65.5953,65.6236,56900.0
2022-12-15 11:10:00,69.44,69.51,69.39,69.51,69083.0,65.6236,65.6898,65.5764,65.6898,69083.0
2022-12-15 11:20:00,69.49,69.51,69.37,69.42,39669.0,65.6709,65.6898,65.5574,65.6047,39669.0
2022-12-15 11:30:00,69.42,69.45,69.27,69.34,52662.0,65.6047,65.6331,65.4629,65.5291,52662.0
2022-12-15 11:40:00,69.34,69.54,69.32,69.52,86588.0,65.5291,65.7181,65.5102,65.6992,86588.0
2022-12-15 11:50:00,69.51,69.64,69.5,69.63,45875.0,65.6898,65.8126,65.6803,65.8032,45875.0
2022-12-15 12:00:00,69.63,69.73,69.57,69.58,47743.0,65.8032,65.8977,65.7465,65.7559,47743.0
2022-12-15 12:10:00,69.59,69.66,69.53,69.62,81259.0,65.7654,65.8315,65.7087,65.7937,81259.0
2022-12-15 12:20:00,69.62,69.62,69.45,69.49,56135.0,65.7937,65.7937,65.6331,65.6709,56135.0
2022-12-15 12:30:00,69.49,69.54,69.45,69.45,28495.0,65.6709,65.7181,65.6331,65.6331,28495.0
2022-12-15 12:40:00,69.47,69.5,69.41,69.42,33549.0,65.652,65.6803,65.5953,65.6047,33549.0
2022-12-15 12:50:00,69.43,69.44,69.27,69.28,36913.0,65.6142,65.6236,65.4629,65.4724,36913.0
2022-12-15 13:00:00,69.27,69.31,69.25,69.26,30800.0,65.4629,65.5007,65.444,65.4535,30800.0
2022-12-15 13:10:00,69.27,69.35,69.23,69.33,34594.0,65.4629,65.5385,65.4251,65.5196,34594.0
2022-12-15 13:20:00,69.33,69.38,69.3,69.35,28179.0,65.5196,65.5669,65.4913,65.5385,28179.0
2022-12-15 13:30:00,69.34,69.53,69.31,69.53,37247.0,65.5291,65.7087,65.5007,65.7087,37247.0
2022-12-15 13:40:00,69.53,69.56,69.45,69.47,32614.0,65.7087,65.737,65.6331,65.652,32614.0
2022-12-15 13:50:00,69.46,69.54,69.44,69.53,46038.0,65.6425,65.7181,65.6236,65.7087,46038.0
2022-12-15 14:00:00,69.53,69.56,69.48,69.55,69987.0,65.7087,65.737,65.6614,65.7276,69987.0
2022-12-15 14:10:00,69.55,69.61,69.48,69.61,84075.0,65.7276,65.7843,65.6614,65.7843,84075.0
2022-12-15 14:20:00,69.61,69.61,69.56,69.57,57724.0,65.7843,65.7843,65.737,65.7465,57724.0
2022-12-15 14:30:00,69.58,69.75,69.57,69.72,118165.0,65.7559,65.9166,65.7465,65.8882,118165.0
2022-12-15 14:40:00,69.72,69.78,69.69,69.75,87833.0,65.8882,65.9449,65.8599,65.9166,87833.0
2022-12-15 14:50:00,69.75,69.83,69.71,69.82,78097.0,65.9166,65.9922,65.8788,65.9827,78097.0
2022-12-15 15:00:00,69.83,69.9,69.8,69.9,80225.0,65.9922,66.0583,65.9638,66.0583,80225.0
2022-12-15 15:10:00,69.9,69.9,69.71,69.73,143567.0,66.0583,66.0583,65.8788,65.8977,143567.0
2022-12-15 15:20:00,69.73,69.86,69.7,69.84,171746.0,65.8977,66.0205,65.8693,66.0016,171746.0
2022-12-15 15:30:00,69.84,69.9,69.78,69.81,242067.0,66.0016,66.0583,65.9449,65.9733,242067.0
2022-12-15 15:40:00,69.81,69.85,69.65,69.67,279317.0,65.9733,66.0111,65.8221,65.841,279317.0
2022-12-15 15:50:00,69.67,69.77,69.67,69.73,514407.0,65.841,65.9355,65.841,65.8977,514407.0
2022-12-16 09:30:00,67.93,68.09,67.82,67.98,555950.0,64.1966,64.3478,64.0926,64.2438,555950.0
2022-12-16 09:40:00,67.98,68.24,67.88,68.2,168501.0,64.2438,64.4896,64.1493,64.4518,168501.0
2022-12-16 09:50:00,68.2,68.26,68.17,68.18,150497.0,64.4518,64.5085,64.4234,64.4329,150497.0
2022-12-16 10:00:00,68.19,68.19,67.83,67.87,115009.0,64.4423,64.4423,64.1021,64.1399,115009.0
2022-12-16 10:10:00,67.88,67.99,67.87,67.93,190313.0,64.1493,64.2533,64.1399,64.1966,190313.0
2022-12-16 10:20:00,67.93,68.07,67.92,67.96,54048.0,64.1966,64.3289,64.1871,64.2249,54048.0
2022-12-16 10:30:00,67.95,67.96,67.79,67.9,101187.0,64.2155,64.2249,64.0643,64.1682,101187.0
2022-12-16 10:40:00,67.89,67.92,67.83,67.87,53579.0,64.1588,64.1871,64.1021,64.1399,53579.0
2022-12-16 10:50:00,67.85,67.87,67.76,67.84,55053.0,64.121,64.1399,64.0359,64.1115,55053.0
2022-12-16 11:00:00,67.84,67.84,67.71,67.78,57057.0,64.1115,64.1115,63.9887,64.0548,57057.0
2022-12-16 11:10:00,67.78,67.88,67.72,67.81,74636.0,64.0548,64.1493,63.9981,64.0832,74636.0
2022-12-16 11:20:00,67.81,67.98,67.78,67.8,142580.0,64.0832,64.2438,64.0548,64.0737,142580.0
2022-12-16 11:30:00,67.81,68.04,67.78,67.8,217706.0,64.0832,64.3005,64.0548,64.0737,217706.0
2022-12-16 11:40:00,67.8,67.82,67.72,67.75,71187.0,64.0737,64.0926,63.9981,64.0265,71187.0
2022-12-16 11:50:00,67.76,67.8,67.71,67.74,49268.0,64.0359,64.0737,63.9887,64.017,49268.0
2022-12-16 12:00:00,67.74,67.82,67.72,67.73,32807.0,64.017,64.0926,63.9981,64.0076,32807.0
2022-12-16 12:10:00,67.73,67.85,67.72,67.83,40946.0,64.0076,64.121,63.9981,64.1021,40946.0
2022-12-16 12:20:00,67.83,67.92,67.77,67.91,36938.0,64.1021,64.1871,64.0454,64.1777,36938.0
2022-12-16 12:30:00,67.91,68.06,67.9,67.98,70755.0,64.1777,64.3194,64.1682,64.2438,70755.0
2022-12-16 12:40:00,67.98,68.01,67.86,67.95,120588.0,64.2438,64.2722,64.1304,64.2155,120588.0
2022-12-16 12:50:00,67.95,67.96,67.83,67.84,37239.0,64.2155,64.2249,64.1021,64.1115,37239.0
2022-12-16 13:00:00,67.84,67.87,67.75,67.8,27190.0,64.1115,64.1399,64.0265,64.0737,27190.0
2022-12-16 13:10:00,67.79,67.83,67.72,67.78,60408.0,64.0643,64.1021,63.9981,64.0548,60408.0
2022-12-16 13:20:00,67.77,67.86,67.75,67.79,38868.0,64.0454,64.1304,64.0265,64.0643,38868.0
2022-12-16 13:30:00,67.79,67.89,67.78,67.85,38005.0,64.0643,64.1588,64.0548,64.121,38005.0
2022-12-16 13:40:00,67.85,67.89,67.83,67.87,64303.0,64.121,64.1588,64.1021,64.1399,64303.0
2022-12-16 13:50:00,67.88,67.88,67.7,67.71,48489.0,64.1493,64.1493,63.9792,63.9887,48489.0
2022-12-16 14:00:00,67.71,67.78,67.65,67.78,42362.0,63.9887,64.0548,63.932,64.0548,42362.0
2022-12-16 14:10:00,67.78,67.86,67.77,67.84,34796.0,64.0548,64.1304,64.0454,64.1115,34796.0
2022-12-16 14:20:00,67.83,67.84,67.74,67.76,48914.0,64.1021,64.1115,64.017,64.0359,48914.0
2022-12-16 14:30:00,67.77,67.79,67.71,67.78,52916.0,64.0454,64.0643,63.9887,64.0548,52916.0
2022-12-16 14:40:00,67.78,67.8,67.69,67.77,78906.0,64.0548,64.0737,63.9698,64.0454,78906.0
2022-12-16 14:50:00,67.78,67.9,67.77,67.87,50077.0,64.0548,64.1682,64.0454,64.1399,50077.0
2022-12-16 15:00:00,67.86,67.9,67.83,67.85,57812.0,64.1304,64.1682,64.1021,64.121,57812.0
2022-12-16 15:10:00,67.86,68.07,67.85,68.04,158594.0,64.1304,64.3289,64.121,64.3005,158594.0
2022-12-16 15:20:00,68.03,68.14,68.02,68.12,61302.0,64.2911,64.3951,64.2816,64.3761,61302.0
2022-12-16 15:30:00,68.13,68.25,68.12,68.17,101940.0,64.3856,64.499,64.3761,64.4234,101940.0
2022-12-16 15:40:00,68.17,68.22,68.11,68.13,140819.0,64.4234,64.4707,64.3667,64.3856,140819.0
2022-12-16 15:50:00,68.13,68.15,67.77,67.9,667450.0,64.3856,64.4045,64.0454,64.1682,667450.0
2022-12-19 09:30:00,67.89,67.9,67.67,67.71,155141.0,64.1588,64.1682,63.9509,63.9887,155141.0
2022-12-19 09:40:00,67.71,67.76,67.46,67.53,81337.0,63.9887,64.0359,63.7524,63.8186,81337.0
2022-12-19 09:50:00,67.55,67.57,67.4,67.53,50826.0,63.8375,63.8564,63.6957,63.8186,50826.0
2022-12-19 10:00:00,67.52,67.64,67.49,67.63,64987.0,63.8091,63.9225,63.7808,63.9131,64987.0
2022-12-19 10:10:00,67.63,67.78,67.62,67.77,63846.0,63.9131,64.0548,63.9036,64.0454,63846.0
2022-12-19 10:20:00,67.76,67.85,67.69,67.78,74095.0,64.0359,64.121,63.9698,64.0548,74095.0
2022-12-19 10:30:00,67.78,67.78,67.63,67.67,35688.0,64.0548,64.0548,63.9131,63.9509,35688.0
2022-12-19 10:40:00,67.67,67.71,67.51,67.53,72557.0,63.9509,63.9887,63.7997,63.8186,72557.0
2022-12-19 10:50:00,67.51,67.51,67.39,67.42,61668.0,63.7997,63.7997,63.6863,63.7146,61668.0
2022-12-19 11:00:00,67.42,67.62,67.38,67.62,107236.0,63.7146,63.9036,63.6768,63.9036,107236.0
2022-12-19 11:10:00,67.61,67.67,67.54,67.57,72523.0,63.8942,63.9509,63.828,63.8564,72523.0
2022-12-19 11:20:00,67.55,67.64,67.51,67.64,52796.0,63.8375,63.9225,63.7997,63.9225,52796.0
2022-12-19 11:30:00,67.65,67.66,67.39,67.52,189498.0,63.932,63.9414,63.6863,63.8091,189498.0
2022-12-19 11:40:00,67.53,67.53,67.36,67.37,111956.0,63.8186,63.8186,63.6579,63.6674,111956.0
2022-12-19 11:50:00,67.37,67.61,67.35,67.59,124665.0,63.6674,63.8942,63.6485,63.8753,124665.0
2022-12-19 12:00:00,67.59,67.74,67.59,67.61,53739.0,63.8753,64.017,63.8753,63.8942,53739.0
2022-12-19 12:10:00,67.61,67.65,67.57,67.65,32940.0,63.8942,63.932,63.8564,63.932,32940.0
2022-12-19 12:20:00,67.66,67.72,67.61,67.64,17819.0,63.9414,63.9981,63.8942,63.9225,17819.0
2022-12-19 12:30:00,67.64,67.73,67.64,67.7,31653.0,63.9225,64.0076,63.9225,63.9792,31653.0
2022-12-19 12:40:00,67.69,67.7,67.61,67.69,19394.0,63.9698,63.9792,63.8942,63.9698,19394.0
2022-12-19 12:50:00,67.69,67.73,67.69,67.72,10889.0,63.9698,64.0076,63.9698,63.9981,10889.0
2022-12-19 13:00:00,67.73,67.73,67.64,67.67,16545.0,64.0076,64.0076,63.9225,63.9509,16545.0
2022-12-19 13:10:00,67.67,67.72,67.66,67.7,21444.0,63.9509,63.9981,63.9414,63.9792,21444.0
2022-12-19 13:20:00,67.72,67.78,67.71,67.71,36369.0,63.9981,64.0548,63.9887,63.9887,36369.0
2022-12-19 13:30:00,67.72,67.77,67.68,67.7,26120.0,63.9981,64.0454,63.9603,63.9792,26120.0
2022-12-19 13:40:00,67.71,67.73,67.6,67.62,54945.0,63.9887,64.0076,63.8847,63.9036,54945.0
2022-12-19 13:50:00,67.62,67.62,67.4,67.42,46076.0,63.9036,63.9036,63.6957,63.7146,46076.0
2022-12-19 14:00:00,67.42,67.43,67.25,67.34,32542.0,63.7146,63.7241,63.554,63.639,32542.0
2022-12-19 14:10:00,67.34,67.36,67.26,67.3,28491.0,63.639,63.6579,63.5634,63.6012,28491.0
2022-12-19 14:20:00,67.3,67.34,67.25,67.27,33710.0,63.6012,63.639,63.554,63.5729,33710.0
2022-12-19 14:30:00,67.27,67.37,67.25,67.32,45738.0,63.5729,63.6674,63.554,63.6201,45738.0
2022-12-19 14:40:00,67.33,67.41,67.27,67.29,43074.0,63.6296,63.7052,63.5729,63.5918,43074.0
2022-12-19 14:50:00,67.28,67.34,67.24,67.31,45235.0,63.5823,63.639,63.5445,63.6107,45235.0
2022-12-19 15:00:00,67.31,67.31,67.18,67.22,43364.0,63.6107,63.6107,63.4878,63.5256,43364.0
2022-12-19 15:10:00,67.23,67.3,67.2,67.28,60269.0,63.5351,63.6012,63.5067,63.5823,60269.0
2022-12-19 15:20:00,67.28,67.38,67.24,67.36,96787.0,63.5823,63.6768,63.5445,63.6579,96787.0
2022-12-19 15:30:00,67.36,67.43,67.33,67.36,69676.0,63.6579,63.7241,63.6296,63.6579,69676.0
2022-12-19 15:40:00,67.36,67.45,67.34,67.41,103572.0,63.6579,63.743,63.639,63.7052,103572.0
2022-12-19 15:50:00,67.41,67.53,67.4,67.49,373148.0,63.7052,63.8186,63.6957,63.7808,373148.0
2022-12-20 09:30:00,67.37,67.5,67.25,67.32,248967.0,63.6674,63.7902,63.554,63.6201,248967.0
2022-12-20 09:40:00,67.32,67.36,67.14,67.2,93070.0,63.6201,63.6579,63.45,63.5067,93070.0
2022-12-20 09:50:00,67.16,67.38,67.15,67.38,43650.0,63.4689,63.6768,63.4595,63.6768,43650.0
2022-12-20 10:00:00,67.39,67.59,67.38,67.54,58826.0,63.6863,63.8753,63.6768,63.828,58826.0
2022-12-20 10:10:00,67.55,67.67,67.52,67.59,66611.0,63.8375,63.9509,63.8091,63.8753,66611.0
2022-12-20 10:20:00,67.61,67.72,67.61,67.7,35302.0,63.8942,63.9981,63.8942,63.9792,35302.0
2022-12-20 10:30:00,67.7,67.79,67.64,67.77,39135.0,63.9792,64.0643,63.9225,64.0454,39135.0
2022-12-20 10:40:00,67.78,67.8,67.62,67.68,26071.0,64.0548,64.0737,63.9036,63.9603,26071.0
2022-12-20 10:50:00,67.66,67.7,67.61,67.62,31062.0,63.9414,63.9792,63.8942,63.9036,31062.0
2022-12-20 11:00:00,67.62,67.63,67.52,67.58,28433.0,63.9036,63.9131,63.8091,63.8658,28433.0
2022-12-20 11:10:00,67.59,67.61,67.41,67.46,44704.0,63.8753,63.8942,63.7052,63.7524,44704.0
2022-12-20 11:20:00,67.47,67.49,67.38,67.42,32715.0,63.7619,63.7808,63.6768,63.7146,32715.0
2022-12-20 11:30:00,67.45,67.51,67.41,67.45,85611.0,63.743,63.7997,63.7052,63.743,85611.0
2022-12-20 11:40:00,67.45,67.48,67.38,67.44,34354.0,63.743,63.7713,63.6768,63.7335,34354.0
2022-12-20 11:50:00,67.44,67.53,67.4,67.52,16291.0,63.7335,63.8186,63.6957,63.8091,16291.0
2022-12-20 12:00:00,67.53,67.58,67.5,67.58,44298.0,63.8186,63.8658,63.7902,63.8658,44298.0
2022-12-20 12:10:00,67.58,67.62,67.55,67.55,34354.0,63.8658,63.9036,63.8375,63.8375,34354.0
2022-12-20 12:20:00,67.54,67.64,67.52,67.56,25662.0,63.828,63.9225,63.8091,63.8469,25662.0
2022-12-20 12:30:00,67.56,67.58,67.49,67.56,23857.0,63.8469,63.8658,63.7808,63.8469,23857.0
2022-12-20 12:40:00,67.57,67.63,67.55,67.58,16310.0,63.8564,63.9131,63.8375,63.8658,16310.0
2022-12-20 12:50:00,67.58,67.64,67.56,67.63,23713.0,63.8658,63.9225,63.8469,63.9131,23713.0
2022-12-20 13:00:00,67.63,67.65,67.57,67.57,20575.0,63.9131,63.932,63.8564,63.8564,20575.0
2022-12-20 13:10:00,67.58,67.68,67.54,67.65,16858.0,63.8658,63.9603,63.828,63.932,16858.0
2022-12-20 13:20:00,67.65,67.65,67.59,67.6,42862.0,63.932,63.932,63.8753,63.8847,42862.0
2022-12-20 13:30:00,67.6,67.7,67.6,67.67,22982.0,63.8847,63.9792,63.8847,63.9509,22982.0
2022-12-20 13:40:00,67.67,67.68,67.57,67.59,18442.0,63.9509,63.9603,63.8564,63.8753,18442.0
2022-12-20 13:50:00,67.58,67.62,67.56,67.62,24850.0,63.8658,63.9036,63.8469,63.9036,24850.0
2022-12-20 14:00:00,67.62,67.65,67.57,67.63,22997.0,63.9036,63.932,63.8564,63.9131,22997.0
2022-12-20 14:10:00,67.63,67.69,67.62,67.67,12706.0,63.9131,63.9698,63.9036,63.9509,12706.0
2022-12-20 14:20:00,67.66,67.67,67.61,67.62,22522.0,63.9414,63.9509,63.8942,63.9036,22522.0
2022-12-20 14:30:00,67.62,67.64,67.56,67.61,21397.0,63.9036,63.9225,63.8469,63.8942,21397.0
2022-12-20 14:40:00,67.61,67.64,67.56,67.62,22773.0,63.8942,63.9225,63.8469,63.9036,22773.0
2022-12-20 14:50:00,67.62,67.64,67.58,67.61,23561.0,63.9036,63.9225,63.8658,63.8942,23561.0
2022-12-20 15:00:00,67.61,67.61,67.51,67.53,33462.0,63.8942,63.8942,63.7997,63.8186,33462.0
2022-12-20 15:10:00,67.54,67.63,67.54,67.57,30997.0,63.828,63.9131,63.828,63.8564,30997.0
2022-12-20 15:20:00,67.57,67.63,67.56,67.62,46555.0,63.8564,63.9131,63.8469,63.9036,46555.0
2022-12-20 15:30:00,67.62,67.69,67.61,67.69,60311.0,63.9036,63.9698,63.8942,63.9698,60311.0
2022-12-20 15:40:00,67.68,67.74,67.64,67.71,48819.0,63.9603,64.017,63.9225,63.9887,48819.0
2022-12-20 15:50:00,67.7,67.75,67.64,67.73,297034.0,63.9792,64.0265,63.9225,64.0076,297034.0
2022-12-21 09:30:00,67.3,67.42,67.16,67.25,161225.0,63.6012,63.7146,63.4689,63.554,161225.0
2022-12-21 09:40:00,67.23,67.53,67.19,67.53,71902.0,63.5351,63.8186,63.4973,63.8186,71902.0
2022-12-21 09:50:00,67.53,67.64,67.48,67.64,86856.0,63.8186,63.9225,63.7713,63.9225,86856.0
2022-12-21 10:00:00,67.66,67.7,67.6,67.62,101301.0,63.9414,63.9792,63.8847,63.9036,101301.0
2022-12-21 10:10:00,67.63,67.64,67.51,67.54,52613.0,63.9131,63.9225,63.7997,63.828,52613.0
2022-12-21 10:20:00,67.55,67.69,67.53,67.69,71859.0,63.8375,63.9698,63.8186,63.9698,71859.0
2022-12-21 10:30:00,67.7,67.77,67.69,67.76,42771.0,63.9792,64.0454,63.9698,64.0359,42771.0
2022-12-21 10:40:00,67.75,67.77,67.59,67.66,57168.0,64.0265,64.0454,63.8753,63.9414,57168.0
2022-12-21 10:50:00,67.66,67.9,67.62,67.9,58184.0,63.9414,64.1682,63.9036,64.1682,58184.0
2022-12-21 11:00:00,67.92,68.1,67.9,68.09,173448.0,64.1871,64.3572,64.1682,64.3478,173448.0
2022-12-21 11:10:00,68.09,68.17,68.03,68.03,71825.0,64.3478,64.4234,64.2911,64.2911,71825.0
2022-12-21 11:20:00,68.03,68.08,68.0,68.02,70405.0,64.2911,64.3383,64.2627,64.2816,70405.0
2022-12-21 11:30:00,68.03,68.1,67.94,67.96,80843.0,64.2911,64.3572,64.206,64.2249,80843.0
2022-12-21 11:40:00,67.97,67.97,67.9,67.91,30498.0,64.2344,64.2344,64.1682,64.1777,30498.0
2022-12-21 11:50:00,67.92,67.94,67.85,67.9,33685.0,64.1871,64.206,64.121,64.1682,33685.0
2022-12-21 12:00:00,67.9,67.96,67.85,67.86,38950.0,64.1682,64.2249,64.121,64.1304,38950.0
2022-12-21 12:10:00,67.87,67.91,67.84,67.84,21649.0,64.1399,64.1777,64.1115,64.1115,21649.0
2022-12-21 12:20:00,67.83,67.9,67.82,67.85,18380.0,64.1021,64.1682,64.0926,64.121,18380.0
2022-12-21 12:30:00,67.86,67.94,67.85,67.91,13564.0,64.1304,64.206,64.121,64.1777,13564.0
2022-12-21 12:40:00,67.91,67.92,67.86,67.91,38187.0,64.1777,64.1871,64.1304,64.1777,38187.0
2022-12-21 12:50:00,67.9,67.92,67.84,67.9,21082.0,64.1682,64.1871,64.1115,64.1682,21082.0
2022-12-21 13:00:00,67.9,67.96,67.88,67.95,25263.0,64.1682,64.2249,64.1493,64.2155,25263.0
2022-12-21 13:10:00,67.95,67.97,67.91,67.93,22406.0,64.2155,64.2344,64.1777,64.1966,22406.0
2022-12-21 13:20:00,67.93,67.93,67.85,67.87,18937.0,64.1966,64.1966,64.121,64.1399,18937.0
2022-12-21 13:30:00,67.87,67.88,67.81,67.82,21606.0,64.1399,64.1493,64.0832,64.0926,21606.0
2022-12-21 13:40:00,67.81,67.88,67.8,67.87,23602.0,64.0832,64.1493,64.0737,64.1399,23602.0
2022-12-21 13:50:00,67.86,67.89,67.83,67.87,20057.0,64.1304,64.1588,64.1021,64.1399,20057.0
2022-12-21 14:00:00,67.88,68.01,67.88,67.93,80157.0,64.1493,64.2722,64.1493,64.1966,80157.0
2022-12-21 14:10:00,67.93,68.01,67.89,67.96,40638.0,64.1966,64.2722,64.1588,64.2249,40638.0
2022-12-21 14:20:00,67.96,67.97,67.89,67.9,31066.0,64.2249,64.2344,64.1588,64.1682,31066.0
2022-12-21 14:30:00,67.91,67.98,67.88,67.93,27915.0,64.1777,64.2438,64.1493,64.1966,27915.0
2022-12-21 14:40:00,67.93,67.98,67.88,67.92,38876.0,64.1966,64.2438,64.1493,64.1871,38876.0
2022-12-21 14:50:00,67.91,67.92,67.85,67.91,28191.0,64.1777,64.1871,64.121,64.1777,28191.0
2022-12-21 15:00:00,67.9,67.93,67.82,67.85,37397.0,64.1682,64.1966,64.0926,64.121,37397.0
2022-12-21 15:10:00,67.84,67.92,67.82,67.88,38406.0,64.1115,64.1871,64.0926,64.1493,38406.0
2022-12-21 15:20:00,67.88,67.9,67.78,67.78,28615.0,64.1493,64.1682,64.0548,64.0548,28615.0
2022-12-21 15:30:00,67.78,67.89,67.76,67.89,48676.0,64.0548,64.1588,64.0359,64.1588,48676.0
2022-12-21 15:40:00,67.9,67.92,67.83,67.9,57142.0,64.1682,64.1871,64.1021,64.1682,57142.0
2022-12-21 15:50:00,67.89,67.93,67.8,67.92,272737.0,64.1588,64.1966,64.0737,64.1871,272737.0
2022-12-22 09:30:00,67.87,67.97,67.74,67.77,97734.0,64.1399,64.2344,64.017,64.0454,97734.0
2022-12-22 09:40:00,67.76,67.77,67.59,67.59,38977.0,64.0359,64.0454,63.8753,63.8753,38977.0
2022-12-22 09:50:00,67.6,67.86,67.6,67.86,34298.0,63.8847,64.1304,63.8847,64.1304,34298.0
2022-12-22 10:00:00,67.87,67.88,67.78,67.8,45843.0,64.1399,64.1493,64.0548,64.0737,45843.0
2022-12-22 10:10:00,67.8,67.97,67.78,67.91,39202.0,64.0737,64.2344,64.0548,64.1777,39202.0
2022-12-22 10:20:00,67.91,67.91,67.83,67.84,37531.0,64.1777,64.1777,64.1021,64.1115,37531.0
2022-12-22 10:30:00,67.85,67.86,67.71,67.8,61210.0,64.121,64.1304,63.9887,64.0737,61210.0
2022-12-22 10:40:00,67.8,67.85,67.76,67.84,34409.0,64.0737,64.121,64.0359,64.1115,34409.0
2022-12-22 10:50:00,67.81,67.86,67.77,67.86,27442.0,64.0832,64.1304,64.0454,64.1304,27442.0
2022-12-22 11:00:00,67.85,67.9,67.81,67.86,38045.0,64.121,64.1682,64.0832,64.1304,38045.0
2022-12-22 11:10:00,67.86,67.94,67.85,67.88,57583.0,64.1304,64.206,64.121,64.1493,57583.0
2022-12-22 11:20:00,67.88,67.99,67.87,67.89,42952.0,64.1493,64.2533,64.1399,64.1588,42952.0
2022-12-22 11:30:00,67.89,68.04,67.88,67.88,57290.0,64.1588,64.3005,64.1493,64.1493,57290.0
2022-12-22 11:40:00,67.87,67.87,67.79,67.82,26619.0,64.1399,64.1399,64.0643,64.0926,26619.0
2022-12-22 11:50:00,67.81,67.88,67.79,67.86,23179.0,64.0832,64.1493,64.0643,64.1304,23179.0
2022-12-22 12:00:00,67.85,67.85,67.78,67.84,17720.0,64.121,64.121,64.0548,64.1115,17720.0
2022-12-22 12:10:00,67.84,67.87,67.82,67.84,26311.0,64.1115,64.1399,64.0926,64.1115,26311.0
2022-12-22 12:20:00,67.83,67.84,67.74,67.77,56920.0,64.1021,64.1115,64.017,64.0454,56920.0
2022-12-22 12:30:00,67.78,67.78,67.69,67.71,31547.0,64.0548,64.0548,63.9698,63.9887,31547.0
2022-12-22 12:40:00,67.72,67.75,67.68,67.75,105698.0,63.9981,64.0265,63.9603,64.0265,105698.0
2022-12-22 12:50:00,67.76,67.76,67.67,67.67,14363.0,64.0359,64.0359,63.9509,63.9509,14363.0
2022-12-22 13:00:00,67.67,67.67,67.55,67.57,22342.0,63.9509,63.9509,63.8375,63.8564,22342.0
2022-12-22 13:10:00,67.59,67.63,67.56,67.56,20384.0,63.8753,63.9131,63.8469,63.8469,20384.0
2022-12-22 13:20:00,67.56,67.56,67.49,67.54,19816.0,63.8469,63.8469,63.7808,63.828,19816.0
2022-12-22 13:30:00,67.53,67.53,67.44,67.51,26145.0,63.8186,63.8186,63.7335,63.7997,26145.0
2022-12-22 13:40:00,67.52,67.57,67.49,67.51,24088.0,63.8091,63.8564,63.7808,63.7997,24088.0
2022-12-22 13:50:00,67.5,67.51,67.44,67.51,23318.0,63.7902,63.7997,63.7335,63.7997,23318.0
2022-12-22 14:00:00,67.51,67.58,67.51,67.53,29467.0,63.7997,63.8658,63.7997,63.8186,29467.0
2022-12-22 14:10:00,67.54,67.74,67.54,67.66,79268.0,63.828,64.017,63.828,63.9414,79268.0
2022-12-22 14:20:00,67.67,67.73,67.64,67.71,33964.0,63.9509,64.0076,63.9225,63.9887,33964.0
2022-12-22 14:30:00,67.72,67.77,67.69,67.72,20251.0,63.9981,64.0454,63.9698,63.9981,20251.0
2022-12-22 14:40:00,67.72,67.77,67.69,67.77,19807.0,63.9981,64.0454,63.9698,64.0454,19807.0
2022-12-22 14:50:00,67.76,67.86,67.74,67.86,16789.0,64.0359,64.1304,64.017,64.1304,16789.0
2022-12-22 15:00:00,67.86,67.91,67.82,67.9,27627.0,64.1304,64.1777,64.0926,64.1682,27627.0
2022-12-22 15:10:00,67.89,67.9,67.81,67.88,51378.0,64.1588,64.1682,64.0832,64.1493,51378.0
2022-12-22 15:20:00,67.88,67.89,67.82,67.87,38929.0,64.1493,64.1588,64.0926,64.1399,38929.0
2022-12-22 15:30:00,67.88,67.92,67.79,67.83,45718.0,64.1493,64.1871,64.0643,64.1021,45718.0
2022-12-22 15:40:00,67.83,67.9,67.79,67.9,83055.0,64.1021,64.1682,64.0643,64.1682,83055.0
2022-12-22 15:50:00,67.9,68.09,67.9,68.08,201284.0,64.1682,64.3478,64.1682,64.3383,201284.0
2022-12-23 09:30:00,67.59,67.7,67.46,67.55,66796.0,63.8753,63.9792,63.7524,63.8375,66796.0
2022-12-23 09:40:00,67.54,67.75,67.53,67.67,91236.0,63.828,64.0265,63.8186,63.9509,91236.0
2022-12-23 09:50:00,67.67,67.76,67.57,67.57,72231.0,63.9509,64.0359,63.8564,63.8564,72231.0
2022-12-23 10:00:00,67.59,67.72,67.55,67.66,58036.0,63.8753,63.9981,63.8375,63.9414,58036.0
2022-12-23 10:10:00,67.68,67.87,67.63,67.87,50124.0,63.9603,64.1399,63.9131,64.1399,50124.0
2022-12-23 10:20:00,67.86,67.89,67.74,67.79,50592.0,64.1304,64.1588,64.017,64.0643,50592.0
2022-12-23 10:30:00,67.81,67.94,67.81,67.93,36658.0,64.0832,64.206,64.0832,64.1966,36658.0
2022-12-23 10:40:00,67.94,67.94,67.84,67.86,36828.0,64.206,64.206,64.1115,64.1304,36828.0
2022-12-23 10:50:00,67.87,67.88,67.8,67.84,37575.0,64.1399,64.1493,64.0737,64.1115,37575.0
2022-12-23 11:00:00,67.84,67.87,67.79,67.84,54592.0,64.1115,64.1399,64.0643,64.1115,54592.0
2022-12-23 11:10:00,67.85,67.96,67.84,67.89,51748.0,64.121,64.2249,64.1115,64.1588,51748.0
2022-12-23 11:20:00,67.87,67.91,67.82,67.85,53965.0,64.1399,64.1777,64.0926,64.121,53965.0
2022-12-23 11:30:00,67.86,67.87,67.8,67.81,90774.0,64.1304,64.1399,64.0737,64.0832,90774.0
2022-12-23 11:40:00,67.81,67.93,67.81,67.89,41666.0,64.0832,64.1966,64.0832,64.1588,41666.0
2022-12-23 11:50:00,67.89,67.9,67.79,67.81,22733.0,64.1588,64.1682,64.0643,64.0832,22733.0
2022-12-23 12:00:00,67.81,67.87,67.72,67.73,64354.0,64.0832,64.1399,63.9981,64.0076,64354.0
2022-12-23 12:10:00,67.73,67.79,67.73,67.74,17442.0,64.0076,64.0643,64.0076,64.017,17442.0
2022-12-23 12:20:00,67.74,67.84,67.7,67.83,59715.0,64.017,64.1115,63.9792,64.1021,59715.0
2022-12-23 12:30:00,67.82,67.86,67.81,67.82,99678.0,64.0926,64.1304,64.0832,64.0926,99678.0
2022-12-23 12:40:00,67.81,67.83,67.75,67.75,14435.0,64.0832,64.1021,64.0265,64.0265,14435.0
2022-12-23 12:50:00,67.76,67.77,67.72,67.76,13229.0,64.0359,64.0454,63.9981,64.0359,13229.0
2022-12-23 13:00:00,67.76,67.78,67.72,67.75,17625.0,64.0359,64.0548,63.9981,64.0265,17625.0
2022-12-23 13:10:00,67.75,67.88,67.75,67.83,99487.0,64.0265,64.1493,64.0265,64.1021,99487.0
2022-12-23 13:20:00,67.83,67.86,67.79,67.82,22500.0,64.1021,64.1304,64.0643,64.0926,22500.0
2022-12-23 13:30:00,67.82,67.87,67.81,67.82,19159.0,64.0926,64.1399,64.0832,64.0926,19159.0
2022-12-23 13:40:00,67.81,67.82,67.69,67.76,16355.0,64.0832,64.0926,63.9698,64.0359,16355.0
2022-12-23 13:50:00,67.75,67.77,67.73,67.74,13463.0,64.0265,64.0454,64.0076,64.017,13463.0
2022-12-23 14:00:00,67.74,67.77,67.7,67.76,18854.0,64.017,64.0454,63.9792,64.0359,18854.0
2022-12-23 14:10:00,67.76,67.81,67.74,67.8,22671.0,64.0359,64.0832,64.017,64.0737,22671.0
2022-12-23 14:20:00,67.8,67.81,67.71,67.79,24193.0,64.0737,64.0832,63.9887,64.0643,24193.0
2022-12-23 14:30:00,67.8,67.86,67.79,67.86,20166.0,64.0737,64.1304,64.0643,64.1304,20166.0
2022-12-23 14:40:00,67.85,67.85,67.77,67.78,16801.0,64.121,64.121,64.0454,64.0548,16801.0
2022-12-23 14:50:00,67.78,67.86,67.78,67.86,32395.0,64.0548,64.1304,64.0548,64.1304,32395.0
2022-12-23 15:00:00,67.86,67.89,67.8,67.83,33396.0,64.1304,64.1588,64.0737,64.1021,33396.0
2022-12-23 15:10:00,67.83,67.89,67.82,67.86,35266.0,64.1021,64.1588,64.0926,64.1304,35266.0
2022-12-23 15:20:00,67.87,67.91,67.79,67.82,44661.0,64.1399,64.1777,64.0643,64.0926,44661.0
2022-12-23 15:30:00,67.82,67.84,67.76,67.8,40060.0,64.0926,64.1115,64.0359,64.0737,40060.0
2022-12-23 15:40:00,67.81,67.95,67.8,67.93,110061.0,64.0832,64.2155,64.0737,64.1966,110061.0
2022-12-23 15:50:00,67.92,67.99,67.82,67.98,161866.0,64.1871,64.2533,64.0926,64.2438,161866.0
2022-12-27 09:30:00,68.55,68.55,67.94,67.95,111911.0,64.7825,64.7825,64.206,64.2155,111911.0
2022-12-27 09:40:00,67.95,68.03,67.8,67.88,78775.0,64.2155,64.2911,64.0737,64.1493,78775.0
2022-12-27 09:50:00,67.88,67.9,67.72,67.75,33958.0,64.1493,64.1682,63.9981,64.0265,33958.0
2022-12-27 10:00:00,67.74,67.93,67.73,67.89,54913.0,64.017,64.1966,64.0076,64.1588,54913.0
2022-12-27 10:10:00,67.89,67.99,67.83,67.99,65636.0,64.1588,64.2533,64.1021,64.2533,65636.0
2022-12-27 10:20:00,67.98,68.04,67.93,68.0,29637.0,64.2438,64.3005,64.1966,64.2627,29637.0
2022-12-27 10:30:00,68.01,68.01,67.94,67.96,17136.0,64.2722,64.2722,64.206,64.2249,17136.0
2022-12-27 10:40:00,67.94,67.99,67.91,67.94,27650.0,64.206,64.2533,64.1777,64.206,27650.0
2022-12-27 10:50:00,67.93,67.97,67.84,67.85,39582.0,64.1966,64.2344,64.1115,64.121,39582.0
2022-12-27 11:00:00,67.84,67.9,67.82,67.87,33008.0,64.1115,64.1682,64.0926,64.1399,33008.0
2022-12-27 11:10:00,67.88,67.9,67.8,67.85,41864.0,64.1493,64.1682,64.0737,64.121,41864.0
2022-12-27 11:20:00,67.85,67.88,67.78,67.87,30217.0,64.121,64.1493,64.0548,64.1399,30217.0
2022-12-27 11:30:00,67.88,67.92,67.81,67.84,20994.0,64.1493,64.1871,64.0832,64.1115,20994.0
2022-12-27 11:40:00,67.84,67.89,67.82,67.84,23634.0,64.1115,64.1588,64.0926,64.1115,23634.0
2022-12-27 11:50:00,67.84,67.86,67.8,67.85,27330.0,64.1115,64.1304,64.0737,64.121,27330.0
2022-12-27 12:00:00,67.86,67.96,67.86,67.96,15127.0,64.1304,64.2249,64.1304,64.2249,15127.0
2022-12-27 12:10:00,67.97,68.03,67.85,67.9,24650.0,64.2344,64.2911,64.121,64.1682,24650.0
2022-12-27 12:20:00,67.92,67.92,67.83,67.87,15542.0,64.1871,64.1871,64.1021,64.1399,15542.0
2022-12-27 12:30:00,67.86,67.86,67.79,67.83,15604.0,64.1304,64.1304,64.0643,64.1021,15604.0
2022-12-27 12:40:00,67.83,67.83,67.71,67.77,38731.0,64.1021,64.1021,63.9887,64.0454,38731.0
2022-12-27 12:50:00,67.77,67.87,67.76,67.87,22170.0,64.0454,64.1399,64.0359,64.1399,22170.0
2022-12-27 13:00:00,67.86,67.95,67.85,67.93,22003.0,64.1304,64.2155,64.121,64.1966,22003.0
2022-12-27 13:10:00,67.93,67.99,67.91,67.98,27380.0,64.1966,64.2533,64.1777,64.2438,27380.0
2022-12-27 13:20:00,67.98,67.99,67.91,67.92,22415.0,64.2438,64.2533,64.1777,64.1871,22415.0
2022-12-27 13:30:00,67.93,67.97,67.88,67.95,21230.0,64.1966,64.2344,64.1493,64.2155,21230.0
2022-12-27 13:40:00,67.96,68.0,67.93,67.95,24667.0,64.2249,64.2627,64.1966,64.2155,24667.0
2022-12-27 13:50:00,67.96,67.98,67.87,67.9,36732.0,64.2249,64.2438,64.1399,64.1682,36732.0
2022-12-27 14:00:00,67.89,67.92,67.88,67.9,23366.0,64.1588,64.1871,64.1493,64.1682,23366.0
2022-12-27 14:10:00,67.9,67.92,67.83,67.86,22247.0,64.1682,64.1871,64.1021,64.1304,22247.0
2022-12-27 14:20:00,67.85,67.87,67.76,67.77,25757.0,64.121,64.1399,64.0359,64.0454,25757.0
2022-12-27 14:30:00,67.76,67.81,67.74,67.78,23829.0,64.0359,64.0832,64.017,64.0548,23829.0
2022-12-27 14:40:00,67.78,67.84,67.76,67.81,33523.0,64.0548,64.1115,64.0359,64.0832,33523.0
2022-12-27 14:50:00,67.81,67.83,67.77,67.81,22875.0,64.0832,64.1021,64.0454,64.0832,22875.0
2022-12-27 15:00:00,67.83,67.87,67.8,67.86,37992.0,64.1021,64.1399,64.0737,64.1304,37992.0
2022-12-27 15:10:00,67.87,67.91,67.82,67.86,33136.0,64.1399,64.1777,64.0926,64.1304,33136.0
2022-12-27 15:20:00,67.86,67.94,67.86,67.9,39243.0,64.1304,64.206,64.1304,64.1682,39243.0
2022-12-27 15:30:00,67.91,68.0,67.9,67.99,54798.0,64.1777,64.2627,64.1682,64.2533,54798.0
2022-12-27 15:40:00,67.99,68.0,67.92,67.97,77954.0,64.2533,64.2627,64.1871,64.2344,77954.0
2022-12-27 15:50:00,67.97,67.97,67.87,67.93,282725.0,64.2344,64.2344,64.1399,64.1966,282725.0
2022-12-28 09:30:00,67.84,68.28,67.83,68.17,187678.0,64.1115,64.5274,64.1021,64.4234,187678.0
2022-12-28 09:40:00,68.18,68.28,68.12,68.28,61185.0,64.4329,64.5274,64.3761,64.5274,61185.0
2022-12-28 09:50:00,68.28,68.28,68.07,68.13,73903.0,64.5274,64.5274,64.3289,64.3856,73903.0
2022-12-28 10:00:00,68.17,68.25,68.06,68.08,57395.0,64.4234,64.499,64.3194,64.3383,57395.0
2022-12-28 10:10:00,68.08,68.23,68.08,68.23,66865.0,64.3383,64.4801,64.3383,64.4801,66865.0
2022-12-28 10:20:00,68.23,68.23,67.97,68.0,47703.0,64.4801,64.4801,64.2344,64.2627,47703.0
2022-12-28 10:30:00,68.0,68.0,67.82,67.87,42092.0,64.2627,64.2627,64.0926,64.1399,42092.0
2022-12-28 10:40:00,67.86,67.91,67.78,67.91,30996.0,64.1304,64.1777,64.0548,64.1777,30996.0
2022-12-28 10:50:00,67.91,67.91,67.72,67.75,33880.0,64.1777,64.1777,63.9981,64.0265,33880.0
2022-12-28 11:00:00,67.74,67.77,67.67,67.69,39784.0,64.017,64.0454,63.9509,63.9698,39784.0
2022-12-28 11:10:00,67.7,67.71,67.6,67.66,69529.0,63.9792,63.9887,63.8847,63.9414,69529.0
2022-12-28 11:20:00,67.65,67.71,67.59,67.65,44549.0,63.932,63.9887,63.8753,63.932,44549.0
2022-12-28 11:30:00,67.67,67.73,67.62,67.66,53649.0,63.9509,64.0076,63.9036,63.9414,53649.0
2022-12-28 11:40:00,67.67,67.73,67.62,67.63,15517.0,63.9509,64.0076,63.9036,63.9131,15517.0
2022-12-28 11:50:00,67.62,67.75,67.62,67.73,17706.0,63.9036,64.0265,63.9036,64.0076,17706.0
2022-12-28 12:00:00,67.73,67.79,67.67,67.78,19405.0,64.0076,64.0643,63.9509,64.0548,19405.0
2022-12-28 12:10:00,67.78,67.79,67.7,67.73,36885.0,64.0548,64.0643,63.9792,64.0076,36885.0
2022-12-28 12:20:00,67.73,67.78,67.7,67.76,20316.0,64.0076,64.0548,63.9792,64.0359,20316.0
2022-12-28 12:30:00,67.76,67.84,67.76,67.81,20223.0,64.0359,64.1115,64.0359,64.0832,20223.0
2022-12-28 12:40:00,67.82,67.85,67.77,67.83,22983.0,64.0926,64.121,64.0454,64.1021,22983.0
2022-12-28 12:50:00,67.83,67.9,67.81,67.9,17062.0,64.1021,64.1682,64.0832,64.1682,17062.0
2022-12-28 13:00:00,67.89,67.96,67.87,67.95,30044.0,64.1588,64.2249,64.1399,64.2155,30044.0
2022-12-28 13:10:00,67.94,67.98,67.91,67.91,13178.0,64.206,64.2438,64.1777,64.1777,13178.0
2022-12-28 13:20:00,67.92,67.92,67.81,67.84,22062.0,64.1871,64.1871,64.0832,64.1115,22062.0
2022-12-28 13:30:00,67.84,67.85,67.76,67.77,19841.0,64.1115,64.121,64.0359,64.0454,19841.0
2022-12-28 13:40:00,67.77,67.83,67.76,67.79,24202.0,64.0454,64.1021,64.0359,64.0643,24202.0
2022-12-28 13:50:00,67.79,67.79,67.73,67.78,17780.0,64.0643,64.0643,64.0076,64.0548,17780.0
2022-12-28 14:00:00,67.79,67.8,67.71,67.72,10939.0,64.0643,64.0737,63.9887,63.9981,10939.0
2022-12-28 14:10:00,67.73,67.74,67.68,67.73,14070.0,64.0076,64.017,63.9603,64.0076,14070.0
2022-12-28 14:20:00,67.73,67.76,67.68,67.73,11583.0,64.0076,64.0359,63.9603,64.0076,11583.0
2022-12-28 14:30:00,67.73,67.8,67.7,67.72,20683.0,64.0076,64.0737,63.9792,63.9981,20683.0
2022-12-28 14:40:00,67.73,67.8,67.72,67.74,20530.0,64.0076,64.0737,63.9981,64.017,20530.0
2022-12-28 14:50:00,67.74,67.75,67.67,67.69,14132.0,64.017,64.0265,63.9509,63.9698,14132.0
2022-12-28 15:00:00,67.69,67.69,67.6,67.67,24713.0,63.9698,63.9698,63.8847,63.9509,24713.0
2022-12-28 15:10:00,67.66,67.7,67.61,67.64,45758.0,63.9414,63.9792,63.8942,63.9225,45758.0
2022-12-28 15:20:00,67.63,67.67,67.59,67.63,20377.0,63.9131,63.9509,63.8753,63.9131,20377.0
2022-12-28 15:30:00,67.64,67.69,67.61,67.63,30706.0,63.9225,63.9698,63.8942,63.9131,30706.0
2022-12-28 15:40:00,67.64,67.69,67.57,67.67,70702.0,63.9225,63.9698,63.8564,63.9509,70702.0
2022-12-28 15:50:00,67.68,67.69,67.51,67.56,338759.0,63.9603,63.9698,63.7997,63.8469,338759.0
2022-12-29 09:30:00,68.16,68.23,68.03,68.17,137521.0,64.414,64.4801,64.2911,64.4234,137521.0
2022-12-29 09:40:00,68.17,68.33,68.16,68.28,64225.0,64.4234,64.5746,64.414,64.5274,64225.0
2022-12-29 09:50:00,68.28,68.33,68.22,68.26,60865.0,64.5274,64.5746,64.4707,64.5085,60865.0
2022-12-29 10:00:00,68.28,68.31,68.16,68.17,121094.0,64.5274,64.5557,64.414,64.4234,121094.0
2022-12-29 10:10:00,68.18,68.27,68.16,68.23,44211.0,64.4329,64.5179,64.414,64.4801,44211.0
2022-12-29 10:20:00,68.22,68.26,68.1,68.17,37665.0,64.4707,64.5085,64.3572,64.4234,37665.0
2022-12-29 10:30:00,68.18,68.33,68.16,68.33,68478.0,64.4329,64.5746,64.414,64.5746,68478.0
2022-12-29 10:40:00,68.32,68.38,68.31,68.32,29563.0,64.5652,64.6219,64.5557,64.5652,29563.0
2022-12-29 10:50:00,68.33,68.42,68.32,68.38,37159.0,64.5746,64.6597,64.5652,64.6219,37159.0
2022-12-29 11:00:00,68.38,68.44,68.35,68.41,44615.0,64.6219,64.6786,64.5935,64.6502,44615.0
2022-12-29 11:10:00,68.41,68.43,68.37,68.39,17562.0,64.6502,64.6691,64.6124,64.6313,17562.0
2022-12-29 11:20:00,68.39,68.47,68.38,68.38,29217.0,64.6313,64.7069,64.6219,64.6219,29217.0
2022-12-29 11:30:00,68.39,68.48,68.36,68.41,25569.0,64.6313,64.7164,64.603,64.6502,25569.0
2022-12-29 11:40:00,68.41,68.43,68.39,68.42,17356.0,64.6502,64.6691,64.6313,64.6597,17356.0
2022-12-29 11:50:00,68.42,68.47,68.4,68.41,21226.0,64.6597,64.7069,64.6408,64.6502,21226.0
2022-12-29 12:00:00,68.42,68.44,68.39,68.39,8321.0,64.6597,64.6786,64.6313,64.6313,8321.0
2022-12-29 12:10:00,68.39,68.42,68.27,68.35,33243.0,64.6313,64.6597,64.5179,64.5935,33243.0
2022-12-29 12:20:00,68.34,68.34,68.25,68.28,17963.0,64.5841,64.5841,64.499,64.5274,17963.0
2022-12-29 12:30:00,68.27,68.28,68.19,68.19,22742.0,64.5179,64.5274,64.4423,64.4423,22742.0
2022-12-29 12:40:00,68.2,68.25,68.19,68.2,17979.0,64.4518,64.499,64.4423,64.4518,17979.0
2022-12-29 12:50:00,68.21,68.31,68.2,68.28,19499.0,64.4612,64.5557,64.4518,64.5274,19499.0
2022-12-29 13:00:00,68.26,68.33,68.26,68.27,19230.0,64.5085,64.5746,64.5085,64.5179,19230.0
2022-12-29 13:10:00,68.28,68.31,68.26,68.27,9670.0,64.5274,64.5557,64.5085,64.5179,9670.0
2022-12-29 13:20:00,68.26,68.32,68.24,68.3,17007.0,64.5085,64.5652,64.4896,64.5463,17007.0
2022-12-29 13:30:00,68.31,68.37,68.29,68.34,13338.0,64.5557,64.6124,64.5368,64.5841,13338.0
2022-12-29 13:40:00,68.34,68.35,68.29,68.3,15754.0,64.5841,64.5935,64.5368,64.5463,15754.0
2022-12-29 13:50:00,68.3,68.32,68.27,68.3,31618.0,64.5463,64.5652,64.5179,64.5463,31618.0
2022-12-29 14:00:00,68.31,68.33,68.24,68.26,33135.0,64.5557,64.5746,64.4896,64.5085,33135.0
2022-12-29 14:10:00,68.26,68.26,68.14,68.17,32384.0,64.5085,64.5085,64.3951,64.4234,32384.0
2022-12-29 14:20:00,68.17,68.2,68.13,68.13,51468.0,64.4234,64.4518,64.3856,64.3856,51468.0
2022-12-29 14:30:00,68.13,68.19,68.12,68.19,27169.0,64.3856,64.4423,64.3761,64.4423,27169.0
2022-12-29 14:40:00,68.19,68.27,68.18,68.21,42043.0,64.4423,64.5179,64.4329,64.4612,42043.0
2022-12-29 14:50:00,68.21,68.23,68.18,68.23,22642.0,64.4612,64.4801,64.4329,64.4801,22642.0
2022-12-29 15:00:00,68.22,68.34,68.21,68.33,52747.0,64.4707,64.5841,64.4612,64.5746,52747.0
2022-12-29 15:10:00,68.34,68.35,68.27,68.3,37223.0,64.5841,64.5935,64.5179,64.5463,37223.0
2022-12-29 15:20:00,68.3,68.33,68.21,68.23,44718.0,64.5463,64.5746,64.4612,64.4801,44718.0
2022-12-29 15:30:00,68.22,68.27,68.18,68.2,80645.0,64.4707,64.5179,64.4329,64.4518,80645.0
2022-12-29 15:40:00,68.2,68.25,68.16,68.19,67507.0,64.4518,64.499,64.414,64.4423,67507.0
2022-12-29 15:50:00,68.17,68.2,68.1,68.1,271167.0,64.4234,64.4518,64.3572,64.3572,271167.0
2022-12-30 09:30:00,67.79,68.01,67.69,68.0,77662.0,64.0643,64.2722,63.9698,64.2627,77662.0
2022-12-30 09:40:00,68.0,68.05,67.74,67.76,55222.0,64.2627,64.31,64.017,64.0359,55222.0
2022-12-30 09:50:00,67.77,67.97,67.77,67.94,34060.0,64.0454,64.2344,64.0454,64.206,34060.0
2022-12-30 10:00:00,67.93,67.99,67.73,67.79,29679.0,64.1966,64.2533,64.0076,64.0643,29679.0
2022-12-30 10:10:00,67.79,67.83,67.72,67.8,37061.0,64.0643,64.1021,63.9981,64.0737,37061.0
2022-12-30 10:20:00,67.8,67.81,67.64,67.67,46809.0,64.0737,64.0832,63.9225,63.9509,46809.0
2022-12-30 10:30:00,67.67,67.68,67.58,67.59,17757.0,63.9509,63.9603,63.8658,63.8753,17757.0
2022-12-30 10:40:00,67.59,67.61,67.45,67.53,30598.0,63.8753,63.8942,63.743,63.8186,30598.0
2022-12-30 10:50:00,67.52,67.53,67.38,67.45,26644.0,63.8091,63.8186,63.6768,63.743,26644.0
2022-12-30 11:00:00,67.45,67.49,67.43,67.44,23999.0,63.743,63.7808,63.7241,63.7335,23999.0
2022-12-30 11:10:00,67.44,67.44,67.32,67.37,48892.0,63.7335,63.7335,63.6201,63.6674,48892.0
2022-12-30 11:20:00,67.37,67.38,67.24,67.27,191687.0,63.6674,63.6768,63.5445,63.5729,191687.0
2022-12-30 11:30:00,67.27,67.4,67.23,67.3,209468.0,63.5729,63.6957,63.5351,63.6012,209468.0
2022-12-30 11:40:00,67.31,67.31,67.17,67.19,168328.0,63.6107,63.6107,63.4784,63.4973,168328.0
2022-12-30 11:50:00,67.19,67.26,67.12,67.22,70046.0,63.4973,63.5634,63.4311,63.5256,70046.0
2022-12-30 12:00:00,67.26,67.46,67.17,67.38,90213.0,63.5634,63.7524,63.4784,63.6768,90213.0
2022-12-30 12:10:00,67.37,67.48,67.35,67.45,21606.0,63.6674,63.7713,63.6485,63.743,21606.0
2022-12-30 12:20:00,67.45,67.49,67.4,67.43,17072.0,63.743,63.7808,63.6957,63.7241,17072.0
2022-12-30 12:30:00,67.42,67.44,67.36,67.39,21418.0,63.7146,63.7335,63.6579,63.6863,21418.0
2022-12-30 12:40:00,67.39,67.42,67.36,67.38,14973.0,63.6863,63.7146,63.6579,63.6768,14973.0
2022-12-30 12:50:00,67.39,67.44,67.34,67.43,27014.0,63.6863,63.7335,63.639,63.7241,27014.0
2022-12-30 13:00:00,67.42,67.46,67.37,67.44,38003.0,63.7146,63.7524,63.6674,63.7335,38003.0
2022-12-30 13:10:00,67.45,67.46,67.38,67.41,19470.0,63.743,63.7524,63.6768,63.7052,19470.0
2022-12-30 13:20:00,67.41,67.41,67.23,67.34,28645.0,63.7052,63.7052,63.5351,63.639,28645.0
2022-12-30 13:30:00,67.34,67.41,67.33,67.36,24758.0,63.639,63.7052,63.6296,63.6579,24758.0
2022-12-30 13:40:00,67.35,67.43,67.33,67.43,83105.0,63.6485,63.7241,63.6296,63.7241,83105.0
2022-12-30 13:50:00,67.42,67.43,67.32,67.33,59531.0,63.7146,63.7241,63.6201,63.6296,59531.0
2022-12-30 14:00:00,67.34,67.37,67.27,67.32,35359.0,63.639,63.6674,63.5729,63.6201,35359.0
2022-12-30 14:10:00,67.33,67.37,67.31,67.34,26679.0,63.6296,63.6674,63.6107,63.639,26679.0
2022-12-30 14:20:00,67.34,67.36,67.3,67.34,16051.0,63.639,63.6579,63.6012,63.639,16051.0
2022-12-30 14:30:00,67.34,67.45,67.31,67.44,69417.0,63.639,63.743,63.6107,63.7335,69417.0
2022-12-30 14:40:00,67.43,67.47,67.39,67.41,25699.0,63.7241,63.7619,63.6863,63.7052,25699.0
2022-12-30 14:50:00,67.41,67.46,67.37,67.38,24035.0,63.7052,63.7524,63.6674,63.6768,24035.0
2022-12-30 15:00:00,67.39,67.43,67.37,67.42,28111.0,63.6863,63.7241,63.6674,63.7146,28111.0
2022-12-30 15:10:00,67.43,67.56,67.4,67.49,44157.0,63.7241,63.8469,63.6957,63.7808,44157.0
2022-12-30 15:20:00,67.5,67.55,67.39,67.41,83450.0,63.7902,63.8375,63.6863,63.7052,83450.0
2022-12-30 15:30:00,67.42,67.49,67.38,67.46,100116.0,63.7146,63.7808,63.6768,63.7524,100116.0
2022-12-30 15:40:00,67.46,67.59,67.44,67.56,215611.0,63.7524,63.8753,63.7335,63.8469,215611.0
2022-12-30 15:50:00,67.57,67.82,67.57,67.8,438464.0,63.8564,64.0926,63.8564,64.0737,438464.0
2023-01-03 09:30:00,68.65,68.96,68.6,68.92,191951.0,64.877,65.17,64.8298,65.1322,191951.0
2023-01-03 09:40:00,68.93,69.22,68.93,69.01,91433.0,65.1416,65.4157,65.1416,65.2172,91433.0
2023-01-03 09:50:00,69.03,69.22,69.03,69.13,55214.0,65.2361,65.4157,65.2361,65.3306,55214.0
2023-01-03 10:00:00,69.13,69.35,69.13,69.27,135078.0,65.3306,65.5385,65.3306,65.4629,135078.0
2023-01-03 10:10:00,69.28,69.33,69.18,69.21,73273.0,65.4724,65.5196,65.3779,65.4062,73273.0
2023-01-03 10:20:00,69.21,69.29,69.16,69.22,67735.0,65.4062,65.4818,65.359,65.4157,67735.0
2023-01-03 10:30:00,69.22,69.23,69.04,69.11,86746.0,65.4157,65.4251,65.2456,65.3117,86746.0
2023-01-03 10:40:00,69.12,69.33,69.11,69.27,74954.0,65.3212,65.5196,65.3117,65.4629,74954.0
2023-01-03 10:50:00,69.25,69.27,69.14,69.25,72284.0,65.444,65.4629,65.3401,65.444,72284.0
2023-01-03 11:00:00,69.26,69.28,69.15,69.18,80968.0,65.4535,65.4724,65.3495,65.3779,80968.0
2023-01-03 11:10:00,69.18,69.2,69.07,69.12,88068.0,65.3779,65.3968,65.2739,65.3212,88068.0
2023-01-03 11:20:00,69.13,69.15,69.05,69.14,52452.0,65.3306,65.3495,65.255,65.3401,52452.0
2023-01-03 11:30:00,69.16,69.23,68.98,69.01,84651.0,65.359,65.4251,65.1889,65.2172,84651.0
2023-01-03 11:40:00,68.98,68.98,68.88,68.9,24529.0,65.1889,65.1889,65.0944,65.1133,24529.0
2023-01-03 11:50:00,68.92,68.96,68.86,68.9,23725.0,65.1322,65.17,65.0755,65.1133,23725.0
2023-01-03 12:00:00,68.9,69.03,68.85,69.01,45147.0,65.1133,65.2361,65.066,65.2172,45147.0
2023-01-03 12:10:00,69.02,69.13,69.01,69.11,35405.0,65.2267,65.3306,65.2172,65.3117,35405.0
2023-01-03 12:20:00,69.1,69.12,68.98,68.98,32833.0,65.3023,65.3212,65.1889,65.1889,32833.0
2023-01-03 12:30:00,68.98,69.11,68.96,69.06,26483.0,65.1889,65.3117,65.17,65.2645,26483.0
2023-01-03 12:40:00,69.06,69.06,68.86,68.93,21469.0,65.2645,65.2645,65.0755,65.1416,21469.0
2023-01-03 12:50:00,68.92,68.99,68.88,68.95,19873.0,65.1322,65.1983,65.0944,65.1605,19873.0
2023-01-03 13:00:00,68.95,68.96,68.9,68.92,24920.0,65.1605,65.17,65.1133,65.1322,24920.0
2023-01-03 13:10:00,68.92,68.98,68.88,68.89,22344.0,65.1322,65.1889,65.0944,65.1038,22344.0
2023-01-03 13:20:00,68.88,69.02,68.86,69.01,26142.0,65.0944,65.2267,65.0755,65.2172,26142.0
2023-01-03 13:30:00,69.0,69.04,68.96,68.96,23215.0,65.2078,65.2456,65.17,65.17,23215.0
2023-01-03 13:40:00,68.97,69.02,68.94,68.96,32531.0,65.1794,65.2267,65.1511,65.17,32531.0
2023-01-03 13:50:00,68.96,69.05,68.92,69.0,72817.0,65.17,65.255,65.1322,65.2078,72817.0
2023-01-03 14:00:00,69.0,69.03,68.93,69.01,38464.0,65.2078,65.2361,65.1416,65.2172,38464.0
2023-01-03 14:10:00,69.01,69.12,68.98,69.07,38709.0,65.2172,65.3212,65.1889,65.2739,38709.0
2023-01-03 14:20:00,69.08,69.08,68.99,69.03,27387.0,65.2834,65.2834,65.1983,65.2361,27387.0
2023-01-03 14:30:00,69.03,69.03,68.92,68.99,31914.0,65.2361,65.2361,65.1322,65.1983,31914.0
2023-01-03 14:40:00,68.99,69.25,68.98,69.25,42170.0,65.1983,65.444,65.1889,65.444,42170.0
2023-01-03 14:50:00,69.26,69.29,69.19,69.24,41495.0,65.4535,65.4818,65.3873,65.4346,41495.0
2023-01-03 15:00:00,69.23,69.3,69.18,69.2,31096.0,65.4251,65.4913,65.3779,65.3968,31096.0
2023-01-03 15:10:00,69.21,69.33,69.18,69.29,48351.0,65.4062,65.5196,65.3779,65.4818,48351.0
2023-01-03 15:20:00,69.28,69.29,69.19,69.23,59388.0,65.4724,65.4818,65.3873,65.4251,59388.0
2023-01-03 15:30:00,69.25,69.4,69.24,69.34,61750.0,65.444,65.5858,65.4346,65.5291,61750.0
2023-01-03 15:40:00,69.34,69.42,69.32,69.4,104601.0,65.5291,65.6047,65.5102,65.5858,104601.0
2023-01-03 15:50:00,69.4,69.43,69.25,69.34,369450.0,65.5858,65.6142,65.444,65.5291,369450.0
2023-01-04 09:30:00,70.49,70.59,69.86,69.88,322866.0,66.6159,66.7104,66.0205,66.0394,322866.0
2023-01-04 09:40:00,69.89,70.05,69.78,69.79,139911.0,66.0489,66.2001,65.9449,65.9544,139911.0
2023-01-04 09:50:00,69.8,69.91,69.76,69.83,80587.0,65.9638,66.0678,65.926,65.9922,80587.0
2023-01-04 10:00:00,69.85,69.95,69.57,69.61,145011.0,66.0111,66.1056,65.7465,65.7843,145011.0
2023-01-04 10:10:00,69.61,69.7,69.46,69.68,104426.0,65.7843,65.8693,65.6425,65.8504,104426.0
2023-01-04 10:20:00,69.67,69.7,69.5,69.7,86466.0,65.841,65.8693,65.6803,65.8693,86466.0
2023-01-04 10:30:00,69.7,69.71,69.52,69.56,75534.0,65.8693,65.8788,65.6992,65.737,75534.0
2023-01-04 10:40:00,69.57,69.91,69.53,69.76,134660.0,65.7465,66.0678,65.7087,65.926,134660.0
2023-01-04 10:50:00,69.77,69.77,69.67,69.72,175561.0,65.9355,65.9355,65.841,65.8882,175561.0
2023-01-04 11:00:00,69.72,69.83,69.69,69.81,139080.0,65.8882,65.9922,65.8599,65.9733,139080.0
2023-01-04 11:10:00,69.8,69.86,69.59,69.69,66591.0,65.9638,66.0205,65.7654,65.8599,66591.0
2023-01-04 11:20:00,69.69,69.73,69.62,69.72,60851.0,65.8599,65.8977,65.7937,65.8882,60851.0
2023-01-04 11:30:00,69.72,69.9,69.7,69.78,97243.0,65.8882,66.0583,65.8693,65.9449,97243.0
2023-01-04 11:40:00,69.77,69.87,69.73,69.79,126534.0,65.9355,66.03,65.8977,65.9544,126534.0
2023-01-04 11:50:00,69.78,69.82,69.74,69.81,19444.0,65.9449,65.9827,65.9071,65.9733,19444.0
2023-01-04 12:00:00,69.81,69.83,69.72,69.77,23633.0,65.9733,65.9922,65.8882,65.9355,23633.0
2023-01-04 12:10:00,69.77,69.77,69.71,69.72,21163.0,65.9355,65.9355,65.8788,65.8882,21163.0
2023-01-04 12:20:00,69.71,69.76,69.69,69.69,21530.0,65.8788,65.926,65.8599,65.8599,21530.0
2023-01-04 12:30:00,69.69,69.73,69.66,69.71,16048.0,65.8599,65.8977,65.8315,65.8788,16048.0
2023-01-04 12:40:00,69.71,69.71,69.61,69.63,18884.0,65.8788,65.8788,65.7843,65.8032,18884.0
2023-01-04 12:50:00,69.63,69.63,69.54,69.54,16700.0,65.8032,65.8032,65.7181,65.7181,16700.0
2023-01-04 13:00:00,69.54,69.55,69.44,69.52,20713.0,65.7181,65.7276,65.6236,65.6992,20713.0
2023-01-04 13:10:00,69.53,69.54,69.49,69.52,19892.0,65.7087,65.7181,65.6709,65.6992,19892.0
2023-01-04 13:20:00,69.52,69.52,69.43,69.45,23930.0,65.6992,65.6992,65.6142,65.6331,23930.0
2023-01-04 13:30:00,69.45,69.47,69.4,69.41,29950.0,65.6331,65.652,65.5858,65.5953,29950.0
2023-01-04 13:40:00,69.42,69.53,69.37,69.47,105887.0,65.6047,65.7087,65.5574,65.652,105887.0
2023-01-04 13:50:00,69.47,69.49,69.33,69.42,25202.0,65.652,65.6709,65.5196,65.6047,25202.0
2023-01-04 14:00:00,69.4,69.48,69.17,69.21,97332.0,65.5858,65.6614,65.3684,65.4062,97332.0
2023-01-04 14:10:00,69.23,69.48,69.21,69.46,126911.0,65.4251,65.6614,65.4062,65.6425,126911.0
2023-01-04 14:20:00,69.46,69.46,69.13,69.15,49430.0,65.6425,65.6425,65.3306,65.3495,49430.0
2023-01-04 14:30:00,69.15,69.26,69.12,69.22,120918.0,65.3495,65.4535,65.3212,65.4157,120918.0
2023-01-04 14:40:00,69.22,69.35,69.2,69.26,28553.0,65.4157,65.5385,65.3968,65.4535,28553.0
2023-01-04 14:50:00,69.26,69.36,69.21,69.33,40672.0,65.4535,65.548,65.4062,65.5196,40672.0
2023-01-04 15:00:00,69.34,69.48,69.33,69.41,64622.0,65.5291,65.6614,65.5196,65.5953,64622.0
2023-01-04 15:10:00,69.41,69.41,69.29,69.34,39505.0,65.5953,65.5953,65.4818,65.5291,39505.0
2023-01-04 15:20:00,69.34,69.41,69.24,69.36,56473.0,65.5291,65.5953,65.4346,65.548,56473.0
2023-01-04 15:30:00,69.35,69.38,69.21,69.25,58979.0,65.5385,65.5669,65.4062,65.444,58979.0
2023-01-04 15:40:00,69.25,69.28,69.18,69.27,64932.0,65.444,65.4724,65.3779,65.4629,64932.0
2023-01-04 15:50:00,69.27,69.5,69.25,69.5,222197.0,65.4629,65.6803,65.444,65.6803,222197.0
2023-01-05 09:30:00,69.16,69.35,68.89,69.3,208142.0,65.359,65.5385,65.1038,65.4913,208142.0
2023-01-05 09:40:00,69.31,69.38,69.23,69.34,276633.0,65.5007,65.5669,65.4251,65.5291,276633.0
2023-01-05 09:50:00,69.35,69.52,69.33,69.46,122668.0,65.5385,65.6992,65.5196,65.6425,122668.0
2023-01-05 10:00:00,69.46,69.68,69.3,69.58,161165.0,65.6425,65.8504,65.4913,65.7559,161165.0
2023-01-05 10:10:00,69.58,69.65,69.35,69.36,185274.0,65.7559,65.8221,65.5385,65.548,185274.0
2023-01-05 10:20:00,69.36,69.46,69.34,69.34,70970.0,65.548,65.6425,65.5291,65.5291,70970.0
2023-01-05 10:30:00,69.35,69.5,69.34,69.43,90134.0,65.5385,65.6803,65.5291,65.6142,90134.0
2023-01-05 10:40:00,69.44,69.44,69.3,69.36,51988.0,65.6236,65.6236,65.4913,65.548,51988.0
2023-01-05 10:50:00,69.37,69.43,69.24,69.42,139772.0,65.5574,65.6142,65.4346,65.6047,139772.0
2023-01-05 11:00:00,69.42,69.58,69.42,69.51,129209.0,65.6047,65.7559,65.6047,65.6898,129209.0
2023-01-05 11:10:00,69.51,69.72,69.5,69.66,171082.0,65.6898,65.8882,65.6803,65.8315,171082.0
2023-01-05 11:20:00,69.66,69.8,69.59,69.8,194931.0,65.8315,65.9638,65.7654,65.9638,194931.0
2023-01-05 11:30:00,69.8,69.84,69.68,69.81,267290.0,65.9638,66.0016,65.8504,65.9733,267290.0
2023-01-05 11:40:00,69.82,69.94,69.76,69.94,54490.0,65.9827,66.0961,65.926,66.0961,54490.0
2023-01-05 11:50:00,69.95,69.98,69.75,69.79,46316.0,66.1056,66.1339,65.9166,65.9544,46316.0
2023-01-05 12:00:00,69.8,69.9,69.75,69.88,41902.0,65.9638,66.0583,65.9166,66.0394,41902.0
2023-01-05 12:10:00,69.87,69.89,69.6,69.62,40023.0,66.03,66.0489,65.7748,65.7937,40023.0
2023-01-05 12:20:00,69.62,69.79,69.62,69.7,34587.0,65.7937,65.9544,65.7937,65.8693,34587.0
2023-01-05 12:30:00,69.7,69.77,69.67,69.72,22111.0,65.8693,65.9355,65.841,65.8882,22111.0
2023-01-05 12:40:00,69.71,69.75,69.69,69.75,19601.0,65.8788,65.9166,65.8599,65.9166,19601.0
2023-01-05 12:50:00,69.74,69.8,69.74,69.78,20096.0,65.9071,65.9638,65.9071,65.9449,20096.0
2023-01-05 13:00:00,69.78,69.91,69.78,69.9,47952.0,65.9449,66.0678,65.9449,66.0583,47952.0
2023-01-05 13:10:00,69.9,69.9,69.79,69.83,39227.0,66.0583,66.0583,65.9544,65.9922,39227.0
2023-01-05 13:20:00,69.83,70.05,69.83,69.96,77307.0,65.9922,66.2001,65.9922,66.115,77307.0
2023-01-05 13:30:00,69.97,70.05,69.89,69.95,55960.0,66.1245,66.2001,66.0489,66.1056,55960.0
2023-01-05 13:40:00,69.95,69.99,69.86,69.89,40181.0,66.1056,66.1434,66.0205,66.0489,40181.0
2023-01-05 13:50:00,69.9,69.91,69.78,69.82,40779.0,66.0583,66.0678,65.9449,65.9827,40779.0
2023-01-05 14:00:00,69.81,70.3,69.76,69.95,180074.0,65.9733,66.4363,65.926,66.1056,180074.0
2023-01-05 14:10:00,69.97,70.03,69.73,69.8,76991.0,66.1245,66.1812,65.8977,65.9638,76991.0
2023-01-05 14:20:00,69.79,69.83,69.7,69.81,33335.0,65.9544,65.9922,65.8693,65.9733,33335.0
2023-01-05 14:30:00,69.82,69.88,69.77,69.85,30048.0,65.9827,66.0394,65.9355,66.0111,30048.0
2023-01-05 14:40:00,69.86,69.92,69.76,69.77,108996.0,66.0205,66.0772,65.926,65.9355,108996.0
2023-01-05 14:50:00,69.78,69.86,69.7,69.78,132380.0,65.9449,66.0205,65.8693,65.9449,132380.0
2023-01-05 15:00:00,69.78,69.78,69.65,69.69,56411.0,65.9449,65.9449,65.8221,65.8599,56411.0
2023-01-05 15:10:00,69.69,69.71,69.65,69.67,64279.0,65.8599,65.8788,65.8221,65.841,64279.0
2023-01-05 15:20:00,69.67,69.74,69.65,69.71,50244.0,65.841,65.9071,65.8221,65.8788,50244.0
2023-01-05 15:30:00,69.7,69.79,69.65,69.77,77175.0,65.8693,65.9544,65.8221,65.9355,77175.0
2023-01-05 15:40:00,69.77,69.85,69.74,69.78,98506.0,65.9355,66.0111,65.9071,65.9449,98506.0
2023-01-05 15:50:00,69.78,69.85,69.7,69.81,512715.0,65.9449,66.0111,65.8693,65.9733,512715.0
2023-01-06 09:30:00,69.86,70.02,69.78,69.78,127486.0,66.0205,66.1717,65.9449,65.9449,127486.0
2023-01-06 09:40:00,69.79,69.82,69.61,69.74,193306.0,65.9544,65.9827,65.7843,65.9071,193306.0
2023-01-06 09:50:00,69.72,69.83,69.62,69.72,127580.0,65.8882,65.9922,65.7937,65.8882,127580.0
2023-01-06 10:00:00,69.72,70.16,69.72,70.12,152990.0,65.8882,66.304,65.8882,66.2662,152990.0
2023-01-06 10:10:00,70.13,70.45,70.12,70.45,122780.0,66.2757,66.5781,66.2662,66.5781,122780.0
2023-01-06 10:20:00,70.45,70.5,70.39,70.47,115629.0,66.5781,66.6253,66.5214,66.597,115629.0
2023-01-06 10:30:00,70.48,70.59,70.46,70.57,182295.0,66.6064,66.7104,66.5875,66.6915,182295.0
2023-01-06 10:40:00,70.57,70.79,70.5,70.79,107432.0,66.6915,66.8994,66.6253,66.8994,107432.0
2023-01-06 10:50:00,70.79,71.0,70.77,70.95,143008.0,66.8994,67.0979,66.8805,67.0506,143008.0
2023-01-06 11:00:00,70.95,71.13,70.94,71.1,157349.0,67.0506,67.2207,67.0412,67.1924,157349.0
2023-01-06 11:10:00,71.11,71.19,71.0,71.01,132763.0,67.2018,67.2774,67.0979,67.1073,132763.0
2023-01-06 11:20:00,71.0,71.13,70.97,71.08,134504.0,67.0979,67.2207,67.0695,67.1735,134504.0
2023-01-06 11:30:00,71.06,71.11,71.01,71.07,119072.0,67.1546,67.2018,67.1073,67.164,119072.0
2023-01-06 11:40:00,71.07,71.08,70.96,70.97,60023.0,67.164,67.1735,67.0601,67.0695,60023.0
2023-01-06 11:50:00,70.97,71.02,70.84,70.84,35578.0,67.0695,67.1168,66.9467,66.9467,35578.0
2023-01-06 12:00:00,70.83,70.83,70.65,70.67,74547.0,66.9372,66.9372,66.7671,66.786,74547.0
2023-01-06 12:10:00,70.68,70.94,70.67,70.88,46826.0,66.7955,67.0412,66.786,66.9845,46826.0
2023-01-06 12:20:00,70.88,70.94,70.78,70.78,31872.0,66.9845,67.0412,66.89,66.89,31872.0
2023-01-06 12:30:00,70.78,70.83,70.75,70.79,40847.0,66.89,66.9372,66.8616,66.8994,40847.0
2023-01-06 12:40:00,70.79,70.82,70.75,70.81,20803.0,66.8994,66.9278,66.8616,66.9183,20803.0
2023-01-06 12:50:00,70.81,70.81,70.71,70.78,31603.0,66.9183,66.9183,66.8238,66.89,31603.0
2023-01-06 13:00:00,70.78,70.81,70.73,70.78,22003.0,66.89,66.9183,66.8427,66.89,22003.0
2023-01-06 13:10:00,70.78,70.82,70.64,70.69,65650.0,66.89,66.9278,66.7577,66.8049,65650.0
2023-01-06 13:20:00,70.69,70.8,70.65,70.73,36183.0,66.8049,66.9089,66.7671,66.8427,36183.0
2023-01-06 13:30:00,70.73,70.78,70.71,70.77,32013.0,66.8427,66.89,66.8238,66.8805,32013.0
2023-01-06 13:40:00,70.78,70.81,70.69,70.69,26236.0,66.89,66.9183,66.8049,66.8049,26236.0
2023-01-06 13:50:00,70.69,70.72,70.65,70.7,26299.0,66.8049,66.8333,66.7671,66.8144,26299.0
2023-01-06 14:00:00,70.71,70.82,70.71,70.81,69069.0,66.8238,66.9278,66.8238,66.9183,69069.0
2023-01-06 14:10:00,70.82,70.93,70.8,70.91,47688.0,66.9278,67.0317,66.9089,67.0128,47688.0
2023-01-06 14:20:00,70.91,70.97,70.88,70.9,58231.0,67.0128,67.0695,66.9845,67.0034,58231.0
2023-01-06 14:30:00,70.91,70.99,70.91,70.98,36505.0,67.0128,67.0884,67.0128,67.079,36505.0
2023-01-06 14:40:00,70.97,70.99,70.89,70.92,73276.0,67.0695,67.0884,66.9939,67.0223,73276.0
2023-01-06 14:50:00,70.92,70.92,70.85,70.85,65486.0,67.0223,67.0223,66.9561,66.9561,65486.0
2023-01-06 15:00:00,70.84,70.99,70.82,70.96,107821.0,66.9467,67.0884,66.9278,67.0601,107821.0
2023-01-06 15:10:00,70.97,71.01,70.89,70.91,114585.0,67.0695,67.1073,66.9939,67.0128,114585.0
2023-01-06 15:20:00,70.92,70.95,70.82,70.84,124144.0,67.0223,67.0506,66.9278,66.9467,124144.0
2023-01-06 15:30:00,70.84,70.93,70.81,70.84,146394.0,66.9467,67.0317,66.9183,66.9467,146394.0
2023-01-06 15:40:00,70.84,71.0,70.83,70.88,227567.0,66.9467,67.0979,66.9372,66.9845,227567.0
2023-01-06 15:50:00,70.89,70.89,70.75,70.78,248971.0,66.9939,66.9939,66.8616,66.89,248971.0
2023-01-09 09:30:00,71.05,71.08,70.86,70.9,266072.0,67.1451,67.1735,66.9656,67.0034,266072.0
2023-01-09 09:40:00,70.86,70.96,70.85,70.87,111101.0,66.9656,67.0601,66.9561,66.975,111101.0
2023-01-09 09:50:00,70.88,70.97,70.73,70.84,168001.0,66.9845,67.0695,66.8427,66.9467,168001.0
2023-01-09 10:00:00,70.82,70.92,70.72,70.92,124718.0,66.9278,67.0223,66.8333,67.0223,124718.0
2023-01-09 10:10:00,70.93,71.16,70.85,71.14,78276.0,67.0317,67.2491,66.9561,67.2302,78276.0
2023-01-09 10:20:00,71.15,71.18,71.0,71.16,130041.0,67.2396,67.268,67.0979,67.2491,130041.0
2023-01-09 10:30:00,71.15,71.42,71.14,71.4,113457.0,67.2396,67.4948,67.2302,67.4759,113457.0
2023-01-09 10:40:00,71.4,71.47,71.32,71.44,99663.0,67.4759,67.542,67.4003,67.5137,99663.0
2023-01-09 10:50:00,71.44,71.48,71.32,71.33,87151.0,67.5137,67.5515,67.4003,67.4097,87151.0
2023-01-09 11:00:00,71.34,71.5,71.33,71.5,89829.0,67.4192,67.5704,67.4097,67.5704,89829.0
2023-01-09 11:10:00,71.49,71.58,71.47,71.49,129807.0,67.5609,67.646,67.542,67.5609,129807.0
2023-01-09 11:20:00,71.49,71.64,71.48,71.62,130288.0,67.5609,67.7027,67.5515,67.6838,130288.0
2023-01-09 11:30:00,71.63,71.66,71.27,71.31,315262.0,67.6932,67.7216,67.353,67.3908,315262.0
2023-01-09 11:40:00,71.33,71.33,71.19,71.21,73724.0,67.4097,67.4097,67.2774,67.2963,73724.0
2023-01-09 11:50:00,71.22,71.31,71.17,71.22,49180.0,67.3058,67.3908,67.2585,67.3058,49180.0
2023-01-09 12:00:00,71.22,71.25,71.15,71.19,22918.0,67.3058,67.3341,67.2396,67.2774,22918.0
2023-01-09 12:10:00,71.2,71.2,71.06,71.1,38564.0,67.2869,67.2869,67.1546,67.1924,38564.0
2023-01-09 12:20:00,71.11,71.13,71.04,71.05,27304.0,67.2018,67.2207,67.1357,67.1451,27304.0
2023-01-09 12:30:00,71.05,71.07,70.94,70.95,32859.0,67.1451,67.164,67.0412,67.0506,32859.0
2023-01-09 12:40:00,70.95,71.0,70.9,70.98,30438.0,67.0506,67.0979,67.0034,67.079,30438.0
2023-01-09 12:50:00,70.99,71.01,70.96,71.0,26537.0,67.0884,67.1073,67.0601,67.0979,26537.0
2023-01-09 13:00:00,71.0,71.0,70.92,70.96,105680.0,67.0979,67.0979,67.0223,67.0601,105680.0
2023-01-09 13:10:00,70.95,70.98,70.91,70.94,32178.0,67.0506,67.079,67.0128,67.0412,32178.0
2023-01-09 13:20:00,70.93,71.01,70.93,71.01,34325.0,67.0317,67.1073,67.0317,67.1073,34325.0
2023-01-09 13:30:00,71.0,71.0,70.88,70.91,25201.0,67.0979,67.0979,66.9845,67.0128,25201.0
2023-01-09 13:40:00,70.91,70.94,70.78,70.94,81782.0,67.0128,67.0412,66.89,67.0412,81782.0
2023-01-09 13:50:00,70.92,70.97,70.86,70.91,64370.0,67.0223,67.0695,66.9656,67.0128,64370.0
2023-01-09 14:00:00,70.91,71.0,70.84,70.93,62185.0,67.0128,67.0979,66.9467,67.0317,62185.0
2023-01-09 14:10:00,70.94,71.02,70.92,70.95,76530.0,67.0412,67.1168,67.0223,67.0506,76530.0
2023-01-09 14:20:00,70.96,71.03,70.94,70.98,45887.0,67.0601,67.1262,67.0412,67.079,45887.0
2023-01-09 14:30:00,70.98,71.1,70.96,71.06,55647.0,67.079,67.1924,67.0601,67.1546,55647.0
2023-01-09 14:40:00,71.06,71.15,71.04,71.05,48427.0,67.1546,67.2396,67.1357,67.1451,48427.0
2023-01-09 14:50:00,71.05,71.06,70.94,70.95,59428.0,67.1451,67.1546,67.0412,67.0506,59428.0
2023-01-09 15:00:00,70.95,70.99,70.82,70.83,46369.0,67.0506,67.0884,66.9278,66.9372,46369.0
2023-01-09 15:10:00,70.83,70.86,70.75,70.81,84156.0,66.9372,66.9656,66.8616,66.9183,84156.0
2023-01-09 15:20:00,70.82,70.89,70.8,70.81,59828.0,66.9278,66.9939,66.9089,66.9183,59828.0
2023-01-09 15:30:00,70.8,70.82,70.75,70.78,65512.0,66.9089,66.9278,66.8616,66.89,65512.0
2023-01-09 15:40:00,70.78,70.89,70.75,70.84,109888.0,66.89,66.9939,66.8616,66.9467,109888.0
2023-01-09 15:50:00,70.84,70.99,70.84,70.9,346478.0,66.9467,67.0884,66.9467,67.0034,346478.0
2023-01-10 09:30:00,71.68,72.04,71.61,72.02,287314.0,67.7405,68.0807,67.6743,68.0618,287314.0
2023-01-10 09:40:00,72.02,72.03,71.8,71.9,203812.0,68.0618,68.0713,67.8539,67.9484,203812.0
2023-01-10 09:50:00,71.91,71.91,71.66,71.71,137085.0,67.9579,67.9579,67.7216,67.7688,137085.0
2023-01-10 10:00:00,71.71,71.88,71.55,71.85,126045.0,67.7688,67.9295,67.6176,67.9011,126045.0
2023-01-10 10:10:00,71.85,72.06,71.83,71.95,119809.0,67.9011,68.0996,67.8822,67.9957,119809.0
2023-01-10 10:20:00,71.94,72.12,71.88,72.06,140644.0,67.9862,68.1563,67.9295,68.0996,140644.0
2023-01-10 10:30:00,72.06,72.06,71.87,71.99,129547.0,68.0996,68.0996,67.9201,68.0335,129547.0
2023-01-10 10:40:00,71.99,72.01,71.88,71.98,105835.0,68.0335,68.0524,67.9295,68.024,105835.0
2023-01-10 10:50:00,71.97,72.06,71.91,71.93,115261.0,68.0146,68.0996,67.9579,67.9768,115261.0
2023-01-10 11:00:00,71.92,71.94,71.8,71.81,95156.0,67.9673,67.9862,67.8539,67.8633,95156.0
2023-01-10 11:10:00,71.81,71.81,71.73,71.79,113594.0,67.8633,67.8633,67.7877,67.8444,113594.0
2023-01-10 11:20:00,71.79,71.84,71.65,71.66,113560.0,67.8444,67.8917,67.7121,67.7216,113560.0
2023-01-10 11:30:00,71.67,71.84,71.67,71.73,152472.0,67.731,67.8917,67.731,67.7877,152472.0
2023-01-10 11:40:00,71.72,71.73,71.51,71.53,59488.0,67.7783,67.7877,67.5798,67.5987,59488.0
2023-01-10 11:50:00,71.52,71.56,71.46,71.5,57710.0,67.5893,67.6271,67.5326,67.5704,57710.0
2023-01-10 12:00:00,71.5,71.5,71.42,71.48,40739.0,67.5704,67.5704,67.4948,67.5515,40739.0
2023-01-10 12:10:00,71.48,71.59,71.46,71.56,39808.0,67.5515,67.6554,67.5326,67.6271,39808.0
2023-01-10 12:20:00,71.56,71.62,71.52,71.59,34805.0,67.6271,67.6838,67.5893,67.6554,34805.0
2023-01-10 12:30:00,71.59,71.79,71.57,71.79,37557.0,67.6554,67.8444,67.6365,67.8444,37557.0
2023-01-10 12:40:00,71.8,71.8,71.75,71.76,29225.0,67.8539,67.8539,67.8066,67.8161,29225.0
2023-01-10 12:50:00,71.76,71.77,71.64,71.72,26296.0,67.8161,67.8255,67.7027,67.7783,26296.0
2023-01-10 13:00:00,71.73,71.81,71.71,71.81,30586.0,67.7877,67.8633,67.7688,67.8633,30586.0
2023-01-10 13:10:00,71.81,71.82,71.69,71.72,22336.0,67.8633,67.8728,67.7499,67.7783,22336.0
2023-01-10 13:20:00,71.72,71.74,71.64,71.65,27635.0,67.7783,67.7972,67.7027,67.7121,27635.0
2023-01-10 13:30:00,71.64,71.74,71.63,71.69,25863.0,67.7027,67.7972,67.6932,67.7499,25863.0
2023-01-10 13:40:00,71.68,71.7,71.63,71.64,24210.0,67.7405,67.7594,67.6932,67.7027,24210.0
2023-01-10 13:50:00,71.65,71.7,71.59,71.7,27377.0,67.7121,67.7594,67.6554,67.7594,27377.0
2023-01-10 14:00:00,71.7,71.73,71.68,71.72,48416.0,67.7594,67.7877,67.7405,67.7783,48416.0
2023-01-10 14:10:00,71.72,71.77,71.67,71.7,48534.0,67.7783,67.8255,67.731,67.7594,48534.0
2023-01-10 14:20:00,71.7,71.72,71.66,71.69,38509.0,67.7594,67.7783,67.7216,67.7499,38509.0
2023-01-10 14:30:00,71.69,71.75,71.66,71.7,48992.0,67.7499,67.8066,67.7216,67.7594,48992.0
2023-01-10 14:40:00,71.7,71.7,71.63,71.68,41958.0,67.7594,67.7594,67.6932,67.7405,41958.0
2023-01-10 14:50:00,71.68,71.69,71.62,71.65,35666.0,67.7405,67.7499,67.6838,67.7121,35666.0
2023-01-10 15:00:00,71.65,71.66,71.57,71.62,49408.0,67.7121,67.7216,67.6365,67.6838,49408.0
2023-01-10 15:10:00,71.61,71.71,71.6,71.66,58007.0,67.6743,67.7688,67.6649,67.7216,58007.0
2023-01-10 15:20:00,71.66,71.67,71.6,71.61,52158.0,67.7216,67.731,67.6649,67.6743,52158.0
2023-01-10 15:30:00,71.62,71.63,71.55,71.58,99614.0,67.6838,67.6932,67.6176,67.646,99614.0
2023-01-10 15:40:00,71.59,71.64,71.52,71.57,128722.0,67.6554,67.7027,67.5893,67.6365,128722.0
2023-01-10 15:50:00,71.58,71.7,71.56,71.62,398883.0,67.646,67.7594,67.6271,67.6838,398883.0
2023-01-11 09:30:00,71.37,71.46,71.1,71.12,200078.0,67.4475,67.5326,67.1924,67.2113,200078.0
2023-01-11 09:40:00,71.12,71.3,71.1,71.17,91941.0,67.2113,67.3814,67.1924,67.2585,91941.0
2023-01-11 09:50:00,71.11,71.21,71.09,71.21,74729.0,67.2018,67.2963,67.1829,67.2963,74729.0
2023-01-11 10:00:00,71.21,71.25,71.11,71.12,63771.0,67.2963,67.3341,67.2018,67.2113,63771.0
2023-01-11 10:10:00,71.12,71.21,71.11,71.19,50771.0,67.2113,67.2963,67.2018,67.2774,50771.0
2023-01-11 10:20:00,71.2,71.21,71.03,71.1,106595.0,67.2869,67.2963,67.1262,67.1924,106595.0
2023-01-11 10:30:00,71.11,71.23,71.11,71.16,142425.0,67.2018,67.3152,67.2018,67.2491,142425.0
2023-01-11 10:40:00,71.15,71.18,71.0,71.01,98485.0,67.2396,67.268,67.0979,67.1073,98485.0
2023-01-11 10:50:00,71.02,71.04,70.83,70.85,147323.0,67.1168,67.1357,66.9372,66.9561,147323.0
2023-01-11 11:00:00,70.85,70.86,70.55,70.56,98058.0,66.9561,66.9656,66.6726,66.682,98058.0
2023-01-11 11:10:00,70.56,70.76,70.51,70.76,84771.0,66.682,66.8711,66.6348,66.8711,84771.0
2023-01-11 11:20:00,70.76,70.83,70.72,70.74,139477.0,66.8711,66.9372,66.8333,66.8522,139477.0
2023-01-11 11:30:00,70.73,70.74,70.53,70.56,64046.0,66.8427,66.8522,66.6537,66.682,64046.0
2023-01-11 11:40:00,70.56,70.61,70.51,70.55,23195.0,66.682,66.7293,66.6348,66.6726,23195.0
2023-01-11 11:50:00,70.54,70.57,70.44,70.45,26194.0,66.6631,66.6915,66.5686,66.5781,26194.0
2023-01-11 12:00:00,70.45,70.52,70.43,70.5,34456.0,66.5781,66.6442,66.5592,66.6253,34456.0
2023-01-11 12:10:00,70.5,70.64,70.49,70.58,20965.0,66.6253,66.7577,66.6159,66.7009,20965.0
2023-01-11 12:20:00,70.56,70.61,70.49,70.5,48822.0,66.682,66.7293,66.6159,66.6253,48822.0
2023-01-11 12:30:00,70.51,70.58,70.49,70.55,35648.0,66.6348,66.7009,66.6159,66.6726,35648.0
2023-01-11 12:40:00,70.55,70.62,70.5,70.61,27473.0,66.6726,66.7388,66.6253,66.7293,27473.0
2023-01-11 12:50:00,70.61,70.63,70.59,70.6,19706.0,66.7293,66.7482,66.7104,66.7198,19706.0
2023-01-11 13:00:00,70.6,70.7,70.6,70.67,36361.0,66.7198,66.8144,66.7198,66.786,36361.0
2023-01-11 13:10:00,70.68,70.78,70.63,70.68,43390.0,66.7955,66.89,66.7482,66.7955,43390.0
2023-01-11 13:20:00,70.66,70.7,70.64,70.69,18854.0,66.7766,66.8144,66.7577,66.8049,18854.0
2023-01-11 13:30:00,70.7,70.7,70.61,70.66,21742.0,66.8144,66.8144,66.7293,66.7766,21742.0
2023-01-11 13:40:00,70.66,70.71,70.65,70.67,42952.0,66.7766,66.8238,66.7671,66.786,42952.0
2023-01-11 13:50:00,70.67,70.67,70.61,70.66,44723.0,66.786,66.786,66.7293,66.7766,44723.0
2023-01-11 14:00:00,70.65,70.67,70.52,70.53,46883.0,66.7671,66.786,66.6442,66.6537,46883.0
2023-01-11 14:10:00,70.53,70.54,70.49,70.5,45445.0,66.6537,66.6631,66.6159,66.6253,45445.0
2023-01-11 14:20:00,70.5,70.55,70.49,70.51,133406.0,66.6253,66.6726,66.6159,66.6348,133406.0
2023-01-11 14:30:00,70.52,70.72,70.51,70.68,42170.0,66.6442,66.8333,66.6348,66.7955,42170.0
2023-01-11 14:40:00,70.67,70.67,70.58,70.62,62041.0,66.786,66.786,66.7009,66.7388,62041.0
2023-01-11 14:50:00,70.62,70.63,70.55,70.56,35156.0,66.7388,66.7482,66.6726,66.682,35156.0
2023-01-11 15:00:00,70.56,70.59,70.48,70.5,88560.0,66.682,66.7104,66.6064,66.6253,88560.0
2023-01-11 15:10:00,70.5,70.63,70.49,70.62,64660.0,66.6253,66.7482,66.6159,66.7388,64660.0
2023-01-11 15:20:00,70.62,70.63,70.54,70.56,81559.0,66.7388,66.7482,66.6631,66.682,81559.0
2023-01-11 15:30:00,70.56,70.6,70.53,70.58,96503.0,66.682,66.7198,66.6537,66.7009,96503.0
2023-01-11 15:40:00,70.57,70.61,70.54,70.57,174649.0,66.6915,66.7293,66.6631,66.6915,174649.0
2023-01-11 15:50:00,70.57,70.57,70.44,70.45,683806.0,66.6915,66.6915,66.5686,66.5781,683806.0
2023-01-12 09:30:00,69.82,69.86,69.19,69.22,149624.0,65.9827,66.0205,65.3873,65.4157,149624.0
2023-01-12 09:40:00,69.22,69.22,68.78,68.88,125124.0,65.4157,65.4157,64.9999,65.0944,125124.0
2023-01-12 09:50:00,68.88,68.88,68.43,68.64,152409.0,65.0944,65.0944,64.6691,64.8676,152409.0
2023-01-12 10:00:00,68.64,68.93,68.58,68.81,247223.0,64.8676,65.1416,64.8109,65.0282,247223.0
2023-01-12 10:10:00,68.83,69.24,68.83,69.2,120572.0,65.0471,65.4346,65.0471,65.3968,120572.0
2023-01-12 10:20:00,69.2,69.41,69.12,69.39,101843.0,65.3968,65.5953,65.3212,65.5764,101843.0
2023-01-12 10:30:00,69.39,69.57,69.36,69.51,106743.0,65.5764,65.7465,65.548,65.6898,106743.0
2023-01-12 10:40:00,69.51,69.54,69.37,69.52,75012.0,65.6898,65.7181,65.5574,65.6992,75012.0
2023-01-12 10:50:00,69.51,69.67,69.51,69.56,88761.0,65.6898,65.841,65.6898,65.737,88761.0
2023-01-12 11:00:00,69.56,69.7,69.54,69.7,58735.0,65.737,65.8693,65.7181,65.8693,58735.0
2023-01-12 11:10:00,69.7,69.86,69.69,69.77,101832.0,65.8693,66.0205,65.8599,65.9355,101832.0
2023-01-12 11:20:00,69.78,69.82,69.68,69.73,56226.0,65.9449,65.9827,65.8504,65.8977,56226.0
2023-01-12 11:30:00,69.73,69.78,69.62,69.77,197549.0,65.8977,65.9449,65.7937,65.9355,197549.0
2023-01-12 11:40:00,69.78,69.93,69.78,69.84,71145.0,65.9449,66.0867,65.9449,66.0016,71145.0
2023-01-12 11:50:00,69.84,70.0,69.83,70.0,113256.0,66.0016,66.1528,65.9922,66.1528,113256.0
2023-01-12 12:00:00,69.99,70.08,69.97,70.06,44721.0,66.1434,66.2284,66.1245,66.2095,44721.0
2023-01-12 12:10:00,70.06,70.09,70.02,70.07,53374.0,66.2095,66.2379,66.1717,66.219,53374.0
2023-01-12 12:20:00,70.06,70.23,70.06,70.21,32831.0,66.2095,66.3702,66.2095,66.3513,32831.0
2023-01-12 12:30:00,70.21,70.25,70.2,70.22,39060.0,66.3513,66.3891,66.3418,66.3607,39060.0
2023-01-12 12:40:00,70.22,70.27,70.16,70.17,47915.0,66.3607,66.408,66.304,66.3135,47915.0
2023-01-12 12:50:00,70.17,70.22,70.13,70.2,51398.0,66.3135,66.3607,66.2757,66.3418,51398.0
2023-01-12 13:00:00,70.19,70.34,70.19,70.34,86191.0,66.3324,66.4741,66.3324,66.4741,86191.0
2023-01-12 13:10:00,70.34,70.37,70.29,70.31,65038.0,66.4741,66.5025,66.4269,66.4458,65038.0
2023-01-12 13:20:00,70.31,70.33,70.14,70.17,59397.0,66.4458,66.4647,66.2851,66.3135,59397.0
2023-01-12 13:30:00,70.17,70.18,70.08,70.13,69615.0,66.3135,66.3229,66.2284,66.2757,69615.0
2023-01-12 13:40:00,70.13,70.14,70.06,70.09,55754.0,66.2757,66.2851,66.2095,66.2379,55754.0
2023-01-12 13:50:00,70.09,70.23,70.08,70.18,131415.0,66.2379,66.3702,66.2284,66.3229,131415.0
2023-01-12 14:00:00,70.19,70.19,70.09,70.09,70960.0,66.3324,66.3324,66.2379,66.2379,70960.0
2023-01-12 14:10:00,70.09,70.13,70.04,70.06,37402.0,66.2379,66.2757,66.1906,66.2095,37402.0
2023-01-12 14:20:00,70.07,70.12,70.0,70.05,138826.0,66.219,66.2662,66.1528,66.2001,138826.0
2023-01-12 14:30:00,70.05,70.1,70.02,70.09,65418.0,66.2001,66.2473,66.1717,66.2379,65418.0
2023-01-12 14:40:00,70.09,70.18,70.09,70.18,60479.0,66.2379,66.3229,66.2379,66.3229,60479.0
2023-01-12 14:50:00,70.17,70.17,70.03,70.06,78108.0,66.3135,66.3135,66.1812,66.2095,78108.0
2023-01-12 15:00:00,70.06,70.07,69.99,70.01,110929.0,66.2095,66.219,66.1434,66.1623,110929.0
2023-01-12 15:10:00,70.02,70.04,69.95,69.96,71429.0,66.1717,66.1906,66.1056,66.115,71429.0
2023-01-12 15:20:00,69.96,70.02,69.95,69.98,83148.0,66.115,66.1717,66.1056,66.1339,83148.0
2023-01-12 15:30:00,69.98,70.01,69.92,69.94,79112.0,66.1339,66.1623,66.0772,66.0961,79112.0
2023-01-12 15:40:00,69.94,69.97,69.82,69.88,140807.0,66.0961,66.1245,65.9827,66.0394,140807.0
2023-01-12 15:50:00,69.87,70.12,69.85,70.08,358486.0,66.03,66.2662,66.0111,66.2284,358486.0
2023-01-13 09:30:00,70.97,71.23,70.96,71.18,171902.0,67.0695,67.3152,67.0601,67.268,171902.0
2023-01-13 09:40:00,71.19,71.42,71.19,71.34,159509.0,67.2774,67.4948,67.2774,67.4192,159509.0
2023-01-13 09:50:00,71.35,71.53,71.32,71.36,189364.0,67.4286,67.5987,67.4003,67.4381,189364.0
2023-01-13 10:00:00,71.34,71.46,71.28,71.35,78917.0,67.4192,67.5326,67.3625,67.4286,78917.0
2023-01-13 10:10:00,71.34,71.38,71.26,71.34,37131.0,67.4192,67.457,67.3436,67.4192,37131.0
2023-01-13 10:20:00,71.35,71.4,71.28,71.3,33047.0,67.4286,67.4759,67.3625,67.3814,33047.0
2023-01-13 10:30:00,71.29,71.31,71.17,71.25,39510.0,67.3719,67.3908,67.2585,67.3341,39510.0
2023-01-13 10:40:00,71.25,71.31,71.18,71.25,123842.0,67.3341,67.3908,67.268,67.3341,123842.0
2023-01-13 10:50:00,71.24,71.27,71.18,71.27,42206.0,67.3247,67.353,67.268,67.353,42206.0
2023-01-13 11:00:00,71.27,71.37,71.18,71.34,46097.0,67.353,67.4475,67.268,67.4192,46097.0
2023-01-13 11:10:00,71.33,71.36,71.21,71.29,35015.0,67.4097,67.4381,67.2963,67.3719,35015.0
2023-01-13 11:20:00,71.29,71.36,71.22,71.29,89989.0,67.3719,67.4381,67.3058,67.3719,89989.0
2023-01-13 11:30:00,71.28,71.29,71.06,71.06,44657.0,67.3625,67.3719,67.1546,67.1546,44657.0
2023-01-13 11:40:00,71.07,71.07,70.89,70.97,38432.0,67.164,67.164,66.9939,67.0695,38432.0
2023-01-13 11:50:00,70.97,71.05,70.93,71.0,35116.0,67.0695,67.1451,67.0317,67.0979,35116.0
2023-01-13 12:00:00,71.0,71.05,70.99,71.01,17445.0,67.0979,67.1451,67.0884,67.1073,17445.0
2023-01-13 12:10:00,71.01,71.08,70.98,70.99,45007.0,67.1073,67.1735,67.079,67.0884,45007.0
2023-01-13 12:20:00,70.99,71.08,70.98,71.08,30287.0,67.0884,67.1735,67.079,67.1735,30287.0
2023-01-13 12:30:00,71.07,71.18,71.07,71.15,34157.0,67.164,67.268,67.164,67.2396,34157.0
2023-01-13 12:40:00,71.16,71.17,71.03,71.04,32890.0,67.2491,67.2585,67.1262,67.1357,32890.0
2023-01-13 12:50:00,71.04,71.08,71.0,71.03,33568.0,67.1357,67.1735,67.0979,67.1262,33568.0
2023-01-13 13:00:00,71.03,71.05,70.89,70.9,43524.0,67.1262,67.1451,66.9939,67.0034,43524.0
2023-01-13 13:10:00,70.9,70.95,70.84,70.87,43280.0,67.0034,67.0506,66.9467,66.975,43280.0
2023-01-13 13:20:00,70.86,70.87,70.81,70.81,56021.0,66.9656,66.975,66.9183,66.9183,56021.0
2023-01-13 13:30:00,70.81,70.81,70.76,70.8,41485.0,66.9183,66.9183,66.8711,66.9089,41485.0
2023-01-13 13:40:00,70.8,70.94,70.8,70.92,32909.0,66.9089,67.0412,66.9089,67.0223,32909.0
2023-01-13 13:50:00,70.92,70.92,70.85,70.88,25525.0,67.0223,67.0223,66.9561,66.9845,25525.0
2023-01-13 14:00:00,70.89,70.91,70.81,70.81,83925.0,66.9939,67.0128,66.9183,66.9183,83925.0
2023-01-13 14:10:00,70.81,70.89,70.81,70.84,102399.0,66.9183,66.9939,66.9183,66.9467,102399.0
2023-01-13 14:20:00,70.83,70.83,70.77,70.81,37111.0,66.9372,66.9372,66.8805,66.9183,37111.0
2023-01-13 14:30:00,70.81,70.87,70.8,70.86,84842.0,66.9183,66.975,66.9089,66.9656,84842.0
2023-01-13 14:40:00,70.86,70.87,70.81,70.84,34549.0,66.9656,66.975,66.9183,66.9467,34549.0
2023-01-13 14:50:00,70.84,70.85,70.78,70.8,49393.0,66.9467,66.9561,66.89,66.9089,49393.0
2023-01-13 15:00:00,70.79,70.9,70.77,70.84,157474.0,66.8994,67.0034,66.8805,66.9467,157474.0
2023-01-13 15:10:00,70.84,70.94,70.83,70.91,53042.0,66.9467,67.0412,66.9372,67.0128,53042.0
2023-01-13 15:20:00,70.91,70.95,70.88,70.92,71437.0,67.0128,67.0506,66.9845,67.0223,71437.0
2023-01-13 15:30:00,70.93,71.06,70.9,71.06,100076.0,67.0317,67.1546,67.0034,67.1546,100076.0
2023-01-13 15:40:00,71.06,71.07,70.98,71.05,134891.0,67.1546,67.164,67.079,67.1451,134891.0
2023-01-13 15:50:00,71.04,71.14,71.02,71.09,407715.0,67.1357,67.2302,67.1168,67.1829,407715.0
2023-01-17 09:30:00,71.62,71.64,70.97,71.02,289851.0,67.6838,67.7027,67.0695,67.1168,289851.0
2023-01-17 09:40:00,71.0,71.25,70.93,71.25,119325.0,67.0979,67.3341,67.0317,67.3341,119325.0
2023-01-17 09:50:00,71.24,71.26,70.99,71.14,77787.0,67.3247,67.3436,67.0884,67.2302,77787.0
2023-01-17 10:00:00,71.12,71.35,71.05,71.07,201720.0,67.2113,67.4286,67.1451,67.164,201720.0
2023-01-17 10:10:00,71.06,71.15,70.86,70.87,105446.0,67.1546,67.2396,66.9656,66.975,105446.0
2023-01-17 10:20:00,70.87,70.92,70.75,70.81,64081.0,66.975,67.0223,66.8616,66.9183,64081.0
2023-01-17 10:30:00,70.81,70.83,70.72,70.79,84589.0,66.9183,66.9372,66.8333,66.8994,84589.0
2023-01-17 10:40:00,70.77,70.86,70.67,70.83,89485.0,66.8805,66.9656,66.786,66.9372,89485.0
2023-01-17 10:50:00,70.8,70.91,70.77,70.87,72288.0,66.9089,67.0128,66.8805,66.975,72288.0
2023-01-17 11:00:00,70.87,70.99,70.87,70.99,103808.0,66.975,67.0884,66.975,67.0884,103808.0
2023-01-17 11:10:00,70.99,71.0,70.87,70.89,97286.0,67.0884,67.0979,66.975,66.9939,97286.0
2023-01-17 11:20:00,70.89,71.02,70.81,70.97,108152.0,66.9939,67.1168,66.9183,67.0695,108152.0
2023-01-17 11:30:00,70.96,71.06,70.88,70.96,150954.0,67.0601,67.1546,66.9845,67.0601,150954.0
2023-01-17 11:40:00,70.94,71.0,70.87,71.0,29520.0,67.0412,67.0979,66.975,67.0979,29520.0
2023-01-17 11:50:00,71.0,71.02,70.95,70.97,24552.0,67.0979,67.1168,67.0506,67.0695,24552.0
2023-01-17 12:00:00,70.97,71.0,70.86,70.89,33984.0,67.0695,67.0979,66.9656,66.9939,33984.0
2023-01-17 12:10:00,70.89,70.89,70.83,70.87,34486.0,66.9939,66.9939,66.9372,66.975,34486.0
2023-01-17 12:20:00,70.88,70.91,70.86,70.87,18943.0,66.9845,67.0128,66.9656,66.975,18943.0
2023-01-17 12:30:00,70.86,70.94,70.84,70.91,17040.0,66.9656,67.0412,66.9467,67.0128,17040.0
2023-01-17 12:40:00,70.91,70.91,70.8,70.81,17104.0,67.0128,67.0128,66.9089,66.9183,17104.0
2023-01-17 12:50:00,70.79,70.82,70.75,70.78,14696.0,66.8994,66.9278,66.8616,66.89,14696.0
2023-01-17 13:00:00,70.78,70.79,70.74,70.78,21034.0,66.89,66.8994,66.8522,66.89,21034.0
2023-01-17 13:10:00,70.77,70.78,70.72,70.75,23685.0,66.8805,66.89,66.8333,66.8616,23685.0
2023-01-17 13:20:00,70.75,70.76,70.72,70.73,20879.0,66.8616,66.8711,66.8333,66.8427,20879.0
2023-01-17 13:30:00,70.73,70.77,70.71,70.77,23180.0,66.8427,66.8805,66.8238,66.8805,23180.0
2023-01-17 13:40:00,70.77,70.84,70.76,70.84,15616.0,66.8805,66.9467,66.8711,66.9467,15616.0
2023-01-17 13:50:00,70.84,70.86,70.77,70.78,26604.0,66.9467,66.9656,66.8805,66.89,26604.0
2023-01-17 14:00:00,70.78,70.81,70.75,70.77,41001.0,66.89,66.9183,66.8616,66.8805,41001.0
2023-01-17 14:10:00,70.77,70.81,70.72,70.81,46466.0,66.8805,66.9183,66.8333,66.9183,46466.0
2023-01-17 14:20:00,70.81,70.88,70.77,70.87,35885.0,66.9183,66.9845,66.8805,66.975,35885.0
2023-01-17 14:30:00,70.88,71.01,70.87,71.01,45225.0,66.9845,67.1073,66.975,67.1073,45225.0
2023-01-17 14:40:00,71.01,71.08,71.0,71.03,34071.0,67.1073,67.1735,67.0979,67.1262,34071.0
2023-01-17 14:50:00,71.03,71.05,70.91,70.92,33481.0,67.1262,67.1451,67.0128,67.0223,33481.0
2023-01-17 15:00:00,70.92,70.93,70.84,70.88,85758.0,67.0223,67.0317,66.9467,66.9845,85758.0
2023-01-17 15:10:00,70.88,70.91,70.83,70.89,51677.0,66.9845,67.0128,66.9372,66.9939,51677.0
2023-01-17 15:20:00,70.88,70.88,70.78,70.84,89000.0,66.9845,66.9845,66.89,66.9467,89000.0
2023-01-17 15:30:00,70.84,70.85,70.8,70.84,98408.0,66.9467,66.9561,66.9089,66.9467,98408.0
2023-01-17 15:40:00,70.83,70.83,70.7,70.72,146748.0,66.9372,66.9372,66.8144,66.8333,146748.0
2023-01-17 15:50:00,70.71,70.75,70.64,70.75,363804.0,66.8238,66.8616,66.7577,66.8616,363804.0
2023-01-18 09:30:00,71.7,71.73,71.39,71.5,254347.0,67.7594,67.7877,67.4664,67.5704,254347.0
2023-01-18 09:40:00,71.49,71.63,71.41,71.6,195588.0,67.5609,67.6932,67.4853,67.6649,195588.0
2023-01-18 09:50:00,71.6,71.77,71.55,71.72,124757.0,67.6649,67.8255,67.6176,67.7783,124757.0
2023-01-18 10:00:00,71.73,71.78,71.69,71.75,147511.0,67.7877,67.835,67.7499,67.8066,147511.0
2023-01-18 10:10:00,71.75,71.94,71.73,71.79,136667.0,67.8066,67.9862,67.7877,67.8444,136667.0
2023-01-18 10:20:00,71.8,71.84,71.66,71.7,137851.0,67.8539,67.8917,67.7216,67.7594,137851.0
2023-01-18 10:30:00,71.7,71.73,71.62,71.65,154154.0,67.7594,67.7877,67.6838,67.7121,154154.0
2023-01-18 10:40:00,71.66,71.87,71.59,71.68,386814.0,67.7216,67.9201,67.6554,67.7405,386814.0
2023-01-18 10:50:00,71.69,71.69,71.42,71.52,141935.0,67.7499,67.7499,67.4948,67.5893,141935.0
2023-01-18 11:00:00,71.52,71.6,71.45,71.51,123133.0,67.5893,67.6649,67.5231,67.5798,123133.0
2023-01-18 11:10:00,71.51,71.51,71.4,71.45,187600.0,67.5798,67.5798,67.4759,67.5231,187600.0
2023-01-18 11:20:00,71.45,71.49,71.32,71.48,95374.0,67.5231,67.5609,67.4003,67.5515,95374.0
2023-01-18 11:30:00,71.48,71.53,71.42,71.45,55857.0,67.5515,67.5987,67.4948,67.5231,55857.0
2023-01-18 11:40:00,71.45,71.52,71.45,71.49,35684.0,67.5231,67.5893,67.5231,67.5609,35684.0
2023-01-18 11:50:00,71.48,71.58,71.41,71.57,45103.0,67.5515,67.646,67.4853,67.6365,45103.0
2023-01-18 12:00:00,71.58,71.58,71.43,71.53,71222.0,67.646,67.646,67.5042,67.5987,71222.0
2023-01-18 12:10:00,71.53,71.58,71.46,71.47,44819.0,67.5987,67.646,67.5326,67.542,44819.0
2023-01-18 12:20:00,71.47,71.51,71.44,71.46,61052.0,67.542,67.5798,67.5137,67.5326,61052.0
2023-01-18 12:30:00,71.47,71.57,71.44,71.53,34259.0,67.542,67.6365,67.5137,67.5987,34259.0
2023-01-18 12:40:00,71.53,71.56,71.45,71.51,46959.0,67.5987,67.6271,67.5231,67.5798,46959.0
2023-01-18 12:50:00,71.51,71.53,71.42,71.43,24129.0,67.5798,67.5987,67.4948,67.5042,24129.0
2023-01-18 13:00:00,71.43,71.47,71.4,71.42,86094.0,67.5042,67.542,67.4759,67.4948,86094.0
2023-01-18 13:10:00,71.42,71.43,71.29,71.37,31958.0,67.4948,67.5042,67.3719,67.4475,31958.0
2023-01-18 13:20:00,71.36,71.4,71.3,71.33,48360.0,67.4381,67.4759,67.3814,67.4097,48360.0
2023-01-18 13:30:00,71.32,71.33,71.27,71.31,29272.0,67.4003,67.4097,67.353,67.3908,29272.0
2023-01-18 13:40:00,71.31,71.36,71.3,71.33,46593.0,67.3908,67.4381,67.3814,67.4097,46593.0
2023-01-18 13:50:00,71.32,71.34,71.27,71.28,33561.0,67.4003,67.4192,67.353,67.3625,33561.0
2023-01-18 14:00:00,71.28,71.32,71.23,71.3,46055.0,67.3625,67.4003,67.3152,67.3814,46055.0
2023-01-18 14:10:00,71.31,71.43,71.31,71.34,59230.0,67.3908,67.5042,67.3908,67.4192,59230.0
2023-01-18 14:20:00,71.34,71.41,71.34,71.38,45652.0,67.4192,67.4853,67.4192,67.457,45652.0
2023-01-18 14:30:00,71.37,71.38,71.3,71.3,34833.0,67.4475,67.457,67.3814,67.3814,34833.0
2023-01-18 14:40:00,71.31,71.33,71.28,71.31,27974.0,67.3908,67.4097,67.3625,67.3908,27974.0
2023-01-18 14:50:00,71.31,71.31,71.25,71.3,40832.0,67.3908,67.3908,67.3341,67.3814,40832.0
2023-01-18 15:00:00,71.3,71.33,71.22,71.25,39413.0,67.3814,67.4097,67.3058,67.3341,39413.0
2023-01-18 15:10:00,71.25,71.3,71.21,71.22,57093.0,67.3341,67.3814,67.2963,67.3058,57093.0
2023-01-18 15:20:00,71.22,71.29,71.21,71.22,99739.0,67.3058,67.3719,67.2963,67.3058,99739.0
2023-01-18 15:30:00,71.22,71.24,71.11,71.12,90782.0,67.3058,67.3247,67.2018,67.2113,90782.0
2023-01-18 15:40:00,71.12,71.12,70.99,71.0,119071.0,67.2113,67.2113,67.0884,67.0979,119071.0
2023-01-18 15:50:00,70.99,70.99,70.83,70.9,436038.0,67.0884,67.0884,66.9372,67.0034,436038.0
2023-01-19 09:30:00,70.59,70.72,70.35,70.59,218314.0,66.7104,66.8333,66.4836,66.7104,218314.0
2023-01-19 09:40:00,70.59,70.68,70.49,70.53,176901.0,66.7104,66.7955,66.6159,66.6537,176901.0
2023-01-19 09:50:00,70.53,70.59,70.5,70.57,53635.0,66.6537,66.7104,66.6253,66.6915,53635.0
2023-01-19 10:00:00,70.57,70.58,70.36,70.5,103032.0,66.6915,66.7009,66.493,66.6253,103032.0
2023-01-19 10:10:00,70.5,70.5,70.27,70.4,112883.0,66.6253,66.6253,66.408,66.5308,112883.0
2023-01-19 10:20:00,70.4,70.68,70.4,70.65,96728.0,66.5308,66.7955,66.5308,66.7671,96728.0
2023-01-19 10:30:00,70.65,70.65,70.4,70.4,70545.0,66.7671,66.7671,66.5308,66.5308,70545.0
2023-01-19 10:40:00,70.41,70.45,70.29,70.31,301521.0,66.5403,66.5781,66.4269,66.4458,301521.0
2023-01-19 10:50:00,70.32,70.58,70.31,70.55,86572.0,66.4552,66.7009,66.4458,66.6726,86572.0
2023-01-19 11:00:00,70.55,70.62,70.52,70.57,102309.0,66.6726,66.7388,66.6442,66.6915,102309.0
2023-01-19 11:10:00,70.56,70.72,70.56,70.7,82655.0,66.682,66.8333,66.682,66.8144,82655.0
2023-01-19 11:20:00,70.69,70.71,70.5,70.5,77938.0,66.8049,66.8238,66.6253,66.6253,77938.0
2023-01-19 11:30:00,70.5,70.57,70.4,70.54,113751.0,66.6253,66.6915,66.5308,66.6631,113751.0
2023-01-19 11:40:00,70.55,70.71,70.49,70.71,66402.0,66.6726,66.8238,66.6159,66.8238,66402.0
2023-01-19 11:50:00,70.72,70.8,70.68,70.8,140753.0,66.8333,66.9089,66.7955,66.9089,140753.0
2023-01-19 12:00:00,70.8,70.9,70.78,70.87,87575.0,66.9089,67.0034,66.89,66.975,87575.0
2023-01-19 12:10:00,70.87,70.91,70.85,70.86,24347.0,66.975,67.0128,66.9561,66.9656,24347.0
2023-01-19 12:20:00,70.86,70.86,70.73,70.77,27526.0,66.9656,66.9656,66.8427,66.8805,27526.0
2023-01-19 12:30:00,70.77,70.78,70.73,70.74,18066.0,66.8805,66.89,66.8427,66.8522,18066.0
2023-01-19 12:40:00,70.74,70.75,70.63,70.63,50137.0,66.8522,66.8616,66.7482,66.7482,50137.0
2023-01-19 12:50:00,70.62,70.75,70.61,70.73,41037.0,66.7388,66.8616,66.7293,66.8427,41037.0
2023-01-19 13:00:00,70.75,70.85,70.74,70.81,24600.0,66.8616,66.9561,66.8522,66.9183,24600.0
2023-01-19 13:10:00,70.81,70.87,70.77,70.87,48961.0,66.9183,66.975,66.8805,66.975,48961.0
2023-01-19 13:20:00,70.88,70.91,70.81,70.82,32188.0,66.9845,67.0128,66.9183,66.9278,32188.0
2023-01-19 13:30:00,70.84,70.88,70.8,70.86,30548.0,66.9467,66.9845,66.9089,66.9656,30548.0
2023-01-19 13:40:00,70.86,70.92,70.8,70.83,27843.0,66.9656,67.0223,66.9089,66.9372,27843.0
2023-01-19 13:50:00,70.82,70.83,70.74,70.77,42797.0,66.9278,66.9372,66.8522,66.8805,42797.0
2023-01-19 14:00:00,70.78,70.78,70.67,70.77,49334.0,66.89,66.89,66.786,66.8805,49334.0
2023-01-19 14:10:00,70.76,70.83,70.73,70.81,64042.0,66.8711,66.9372,66.8427,66.9183,64042.0
2023-01-19 14:20:00,70.81,70.88,70.79,70.86,27839.0,66.9183,66.9845,66.8994,66.9656,27839.0
2023-01-19 14:30:00,70.86,70.95,70.85,70.91,40794.0,66.9656,67.0506,66.9561,67.0128,40794.0
2023-01-19 14:40:00,70.91,70.94,70.89,70.94,35019.0,67.0128,67.0412,66.9939,67.0412,35019.0
2023-01-19 14:50:00,70.94,70.96,70.87,70.88,39714.0,67.0412,67.0601,66.975,66.9845,39714.0
2023-01-19 15:00:00,70.88,70.9,70.78,70.79,52955.0,66.9845,67.0034,66.89,66.8994,52955.0
2023-01-19 15:10:00,70.79,70.86,70.71,70.75,102288.0,66.8994,66.9656,66.8238,66.8616,102288.0
2023-01-19 15:20:00,70.75,70.76,70.67,70.72,104135.0,66.8616,66.8711,66.786,66.8333,104135.0
2023-01-19 15:30:00,70.73,70.73,70.64,70.67,115069.0,66.8427,66.8427,66.7577,66.786,115069.0
2023-01-19 15:40:00,70.67,70.68,70.58,70.59,146714.0,66.786,66.7955,66.7009,66.7104,146714.0
2023-01-19 15:50:00,70.59,70.6,70.43,70.48,466948.0,66.7104,66.7198,66.5592,66.6064,466948.0
2023-01-20 09:30:00,69.5,69.63,69.18,69.29,314854.0,65.6803,65.8032,65.3779,65.4818,314854.0
2023-01-20 09:40:00,69.29,69.47,69.23,69.4,270401.0,65.4818,65.652,65.4251,65.5858,270401.0
2023-01-20 09:50:00,69.41,69.45,68.98,69.01,135777.0,65.5953,65.6331,65.1889,65.2172,135777.0
2023-01-20 10:00:00,69.02,69.18,68.83,69.16,170709.0,65.2267,65.3779,65.0471,65.359,170709.0
2023-01-20 10:10:00,69.16,69.28,69.13,69.23,104807.0,65.359,65.4724,65.3306,65.4251,104807.0
2023-01-20 10:20:00,69.24,69.34,69.2,69.34,108290.0,65.4346,65.5291,65.3968,65.5291,108290.0
2023-01-20 10:30:00,69.34,69.38,69.28,69.28,67360.0,65.5291,65.5669,65.4724,65.4724,67360.0
2023-01-20 10:40:00,69.28,69.32,69.18,69.31,88473.0,65.4724,65.5102,65.3779,65.5007,88473.0
2023-01-20 10:50:00,69.31,69.34,69.25,69.3,77348.0,65.5007,65.5291,65.444,65.4913,77348.0
2023-01-20 11:00:00,69.31,69.33,69.24,69.25,73685.0,65.5007,65.5196,65.4346,65.444,73685.0
2023-01-20 11:10:00,69.25,69.27,69.07,69.11,68943.0,65.444,65.4629,65.2739,65.3117,68943.0
2023-01-20 11:20:00,69.12,69.25,69.07,69.22,97016.0,65.3212,65.444,65.2739,65.4157,97016.0
2023-01-20 11:30:00,69.23,69.3,69.18,69.25,82277.0,65.4251,65.4913,65.3779,65.444,82277.0
2023-01-20 11:40:00,69.25,69.28,69.02,69.05,79886.0,65.444,65.4724,65.2267,65.255,79886.0
2023-01-20 11:50:00,69.04,69.06,68.77,68.77,84823.0,65.2456,65.2645,64.9904,64.9904,84823.0
2023-01-20 12:00:00,68.78,68.78,68.62,68.63,72021.0,64.9999,64.9999,64.8487,64.8581,72021.0
2023-01-20 12:10:00,68.63,68.76,68.58,68.63,146231.0,64.8581,64.981,64.8109,64.8581,146231.0
2023-01-20 12:20:00,68.64,68.78,68.63,68.78,82041.0,64.8676,64.9999,64.8581,64.9999,82041.0
2023-01-20 12:30:00,68.78,68.87,68.72,68.85,83905.0,64.9999,65.0849,64.9432,65.066,83905.0
2023-01-20 12:40:00,68.85,68.96,68.84,68.95,49828.0,65.066,65.17,65.0566,65.1605,49828.0
2023-01-20 12:50:00,68.95,68.97,68.82,68.9,52979.0,65.1605,65.1794,65.0377,65.1133,52979.0
2023-01-20 13:00:00,68.9,68.98,68.89,68.95,56119.0,65.1133,65.1889,65.1038,65.1605,56119.0
2023-01-20 13:10:00,68.95,68.98,68.79,68.79,100352.0,65.1605,65.1889,65.0093,65.0093,100352.0
2023-01-20 13:20:00,68.77,68.86,68.76,68.84,67093.0,64.9904,65.0755,64.981,65.0566,67093.0
2023-01-20 13:30:00,68.85,68.93,68.84,68.9,47734.0,65.066,65.1416,65.0566,65.1133,47734.0
2023-01-20 13:40:00,68.9,69.05,68.89,69.03,38281.0,65.1133,65.255,65.1038,65.2361,38281.0
2023-01-20 13:50:00,69.03,69.05,68.89,68.89,96107.0,65.2361,65.255,65.1038,65.1038,96107.0
2023-01-20 14:00:00,68.89,69.01,68.88,68.95,128206.0,65.1038,65.2172,65.0944,65.1605,128206.0
2023-01-20 14:10:00,68.95,69.01,68.95,69.0,50488.0,65.1605,65.2172,65.1605,65.2078,50488.0
2023-01-20 14:20:00,69.0,69.03,68.96,68.97,52781.0,65.2078,65.2361,65.17,65.1794,52781.0
2023-01-20 14:30:00,68.97,68.98,68.91,68.92,57575.0,65.1794,65.1889,65.1227,65.1322,57575.0
2023-01-20 14:40:00,68.92,68.97,68.89,68.97,54246.0,65.1322,65.1794,65.1038,65.1794,54246.0
2023-01-20 14:50:00,68.97,69.09,68.96,69.09,67130.0,65.1794,65.2928,65.17,65.2928,67130.0
2023-01-20 15:00:00,69.09,69.2,69.08,69.19,100704.0,65.2928,65.3968,65.2834,65.3873,100704.0
2023-01-20 15:10:00,69.19,69.26,69.16,69.19,95098.0,65.3873,65.4535,65.359,65.3873,95098.0
2023-01-20 15:20:00,69.2,69.2,69.09,69.16,86898.0,65.3968,65.3968,65.2928,65.359,86898.0
2023-01-20 15:30:00,69.17,69.19,69.09,69.12,201270.0,65.3684,65.3873,65.2928,65.3212,201270.0
2023-01-20 15:40:00,69.13,69.15,69.09,69.14,124557.0,65.3306,65.3495,65.2928,65.3401,124557.0
2023-01-20 15:50:00,69.13,69.2,69.04,69.15,541220.0,65.3306,65.3968,65.2456,65.3495,541220.0
2023-01-23 09:30:00,68.71,69.1,68.66,68.84,746242.0,64.9337,65.3023,64.8865,65.0566,746242.0
2023-01-23 09:40:00,68.85,68.96,68.76,68.81,168451.0,65.066,65.17,64.981,65.0282,168451.0
2023-01-23 09:50:00,68.82,68.93,68.76,68.78,101771.0,65.0377,65.1416,64.981,64.9999,101771.0
2023-01-23 10:00:00,68.76,68.79,68.58,68.59,106330.0,64.981,65.0093,64.8109,64.8203,106330.0
2023-01-23 10:10:00,68.58,68.69,68.54,68.66,149800.0,64.8109,64.9148,64.7731,64.8865,149800.0
2023-01-23 10:20:00,68.66,68.71,68.61,68.64,78865.0,64.8865,64.9337,64.8392,64.8676,78865.0
2023-01-23 10:30:00,68.64,68.68,68.54,68.62,93989.0,64.8676,64.9054,64.7731,64.8487,93989.0
2023-01-23 10:40:00,68.61,68.61,68.44,68.48,128254.0,64.8392,64.8392,64.6786,64.7164,128254.0
2023-01-23 10:50:00,68.48,68.48,68.34,68.35,149448.0,64.7164,64.7164,64.5841,64.5935,149448.0
2023-01-23 11:00:00,68.34,68.62,68.32,68.56,211275.0,64.5841,64.8487,64.5652,64.792,211275.0
2023-01-23 11:10:00,68.56,68.58,68.38,68.42,147599.0,64.792,64.8109,64.6219,64.6597,147599.0
2023-01-23 11:20:00,68.43,68.44,68.15,68.2,107904.0,64.6691,64.6786,64.4045,64.4518,107904.0
2023-01-23 11:30:00,68.2,68.28,68.08,68.23,151058.0,64.4518,64.5274,64.3383,64.4801,151058.0
2023-01-23 11:40:00,68.22,68.24,68.17,68.22,72713.0,64.4707,64.4896,64.4234,64.4707,72713.0
2023-01-23 11:50:00,68.21,68.21,68.07,68.13,63473.0,64.4612,64.4612,64.3289,64.3856,63473.0
2023-01-23 12:00:00,68.12,68.18,68.05,68.11,101572.0,64.3761,64.4329,64.31,64.3667,101572.0
2023-01-23 12:10:00,68.1,68.12,68.0,68.06,83111.0,64.3572,64.3761,64.2627,64.3194,83111.0
2023-01-23 12:20:00,68.06,68.13,68.03,68.09,77817.0,64.3194,64.3856,64.2911,64.3478,77817.0
2023-01-23 12:30:00,68.1,68.17,68.06,68.13,55082.0,64.3572,64.4234,64.3194,64.3856,55082.0
2023-01-23 12:40:00,68.12,68.12,67.98,68.05,108880.0,64.3761,64.3761,64.2438,64.31,108880.0
2023-01-23 12:50:00,68.05,68.16,68.03,68.09,82475.0,64.31,64.414,64.2911,64.3478,82475.0
2023-01-23 13:00:00,68.08,68.14,68.07,68.08,60402.0,64.3383,64.3951,64.3289,64.3383,60402.0
2023-01-23 13:10:00,68.08,68.12,68.07,68.12,67495.0,64.3383,64.3761,64.3289,64.3761,67495.0
2023-01-23 13:20:00,68.12,68.17,68.11,68.15,48654.0,64.3761,64.4234,64.3667,64.4045,48654.0
2023-01-23 13:30:00,68.15,68.17,68.12,68.14,67086.0,64.4045,64.4234,64.3761,64.3951,67086.0
2023-01-23 13:40:00,68.15,68.25,68.14,68.22,94057.0,64.4045,64.499,64.3951,64.4707,94057.0
2023-01-23 13:50:00,68.22,68.23,68.15,68.16,49324.0,64.4707,64.4801,64.4045,64.414,49324.0
2023-01-23 14:00:00,68.16,68.16,68.06,68.08,63354.0,64.414,64.414,64.3194,64.3383,63354.0
2023-01-23 14:10:00,68.07,68.16,68.05,68.09,83513.0,64.3289,64.414,64.31,64.3478,83513.0
2023-01-23 14:20:00,68.09,68.09,67.96,67.97,67226.0,64.3478,64.3478,64.2249,64.2344,67226.0
2023-01-23 14:30:00,67.98,68.02,67.85,67.88,86875.0,64.2438,64.2816,64.121,64.1493,86875.0
2023-01-23 14:40:00,67.87,67.92,67.75,67.78,64076.0,64.1399,64.1871,64.0265,64.0548,64076.0
2023-01-23 14:50:00,67.78,67.85,67.74,67.82,67925.0,64.0548,64.121,64.017,64.0926,67925.0
2023-01-23 15:00:00,67.82,67.85,67.77,67.79,73821.0,64.0926,64.121,64.0454,64.0643,73821.0
2023-01-23 15:10:00,67.79,67.83,67.74,67.78,100175.0,64.0643,64.1021,64.017,64.0548,100175.0
2023-01-23 15:20:00,67.78,67.82,67.72,67.73,94258.0,64.0548,64.0926,63.9981,64.0076,94258.0
2023-01-23 15:30:00,67.74,67.74,67.61,67.65,221300.0,64.017,64.017,63.8942,63.932,221300.0
2023-01-23 15:40:00,67.65,67.67,67.57,67.62,349618.0,63.932,63.9509,63.8564,63.9036,349618.0
2023-01-23 15:50:00,67.62,67.73,67.55,67.62,1375350.0,63.9036,64.0076,63.8375,63.9036,1375350.0
2023-01-24 09:30:00,66.15,66.15,65.52,65.75,759992.0,62.5144,62.5144,61.919,62.1364,759992.0
2023-01-24 09:40:00,65.74,65.99,65.66,65.83,275722.0,62.127,62.3632,62.0514,62.212,275722.0
2023-01-24 09:50:00,65.83,65.96,65.71,65.75,301171.0,62.212,62.3349,62.0986,62.1364,301171.0
2023-01-24 10:00:00,65.75,66.03,65.72,66.0,293038.0,62.1364,62.401,62.1081,62.3727,293038.0
2023-01-24 10:10:00,66.0,66.1,65.93,66.01,237595.0,62.3727,62.4672,62.3065,62.3821,237595.0
2023-01-24 10:20:00,66.02,66.18,65.99,66.17,196119.0,62.3916,62.5428,62.3632,62.5333,196119.0
2023-01-24 10:30:00,66.17,66.19,65.84,65.87,294449.0,62.5333,62.5522,62.2215,62.2498,294449.0
2023-01-24 10:40:00,65.87,65.95,65.76,65.84,237316.0,62.2498,62.3254,62.1459,62.2215,237316.0
2023-01-24 10:50:00,65.84,66.03,65.82,65.93,182496.0,62.2215,62.401,62.2026,62.3065,182496.0
2023-01-24 11:00:00,65.94,66.22,65.92,66.2,251465.0,62.316,62.5806,62.2971,62.5617,251465.0
2023-01-24 11:10:00,66.2,66.37,66.19,66.37,80008.0,62.5617,62.7223,62.5522,62.7223,80008.0
2023-01-24 11:20:00,66.37,66.37,66.15,66.18,138761.0,62.7223,62.7223,62.5144,62.5428,138761.0
2023-01-24 11:30:00,66.17,66.21,65.99,66.03,205182.0,62.5333,62.5711,62.3632,62.401,205182.0
2023-01-24 11:40:00,66.02,66.12,65.94,66.03,94003.0,62.3916,62.4861,62.316,62.401,94003.0
2023-01-24 11:50:00,66.03,66.05,65.91,65.92,69288.0,62.401,62.4199,62.2876,62.2971,69288.0
2023-01-24 12:00:00,65.92,65.93,65.75,65.75,111352.0,62.2971,62.3065,62.1364,62.1364,111352.0
2023-01-24 12:10:00,65.75,66.08,65.71,66.05,126201.0,62.1364,62.4483,62.0986,62.4199,126201.0
2023-01-24 12:20:00,66.06,66.06,65.96,66.02,74891.0,62.4294,62.4294,62.3349,62.3916,74891.0
2023-01-24 12:30:00,66.02,66.02,65.82,65.92,75734.0,62.3916,62.3916,62.2026,62.2971,75734.0
2023-01-24 12:40:00,65.92,65.98,65.89,65.93,60498.0,62.2971,62.3538,62.2687,62.3065,60498.0
2023-01-24 12:50:00,65.93,65.98,65.9,65.95,68129.0,62.3065,62.3538,62.2782,62.3254,68129.0
2023-01-24 13:00:00,65.95,66.02,65.92,65.94,67219.0,62.3254,62.3916,62.2971,62.316,67219.0
2023-01-24 13:10:00,65.95,66.04,65.93,66.03,86750.0,62.3254,62.4105,62.3065,62.401,86750.0
2023-01-24 13:20:00,66.03,66.03,65.9,65.95,54855.0,62.401,62.401,62.2782,62.3254,54855.0
2023-01-24 13:30:00,65.95,65.97,65.92,65.96,56568.0,62.3254,62.3443,62.2971,62.3349,56568.0
2023-01-24 13:40:00,65.96,65.96,65.91,65.91,55256.0,62.3349,62.3349,62.2876,62.2876,55256.0
2023-01-24 13:50:00,65.91,65.96,65.89,65.94,56533.0,62.2876,62.3349,62.2687,62.316,56533.0
2023-01-24 14:00:00,65.93,66.05,65.92,66.04,59711.0,62.3065,62.4199,62.2971,62.4105,59711.0
2023-01-24 14:10:00,66.04,66.06,65.98,65.99,65573.0,62.4105,62.4294,62.3538,62.3632,65573.0
2023-01-24 14:20:00,65.99,66.02,65.98,66.0,100990.0,62.3632,62.3916,62.3538,62.3727,100990.0
2023-01-24 14:30:00,65.99,66.06,65.99,66.04,154650.0,62.3632,62.4294,62.3632,62.4105,154650.0
2023-01-24 14:40:00,66.03,66.05,65.99,66.01,196683.0,62.401,62.4199,62.3632,62.3821,196683.0
2023-01-24 14:50:00,66.01,66.03,65.99,66.0,121716.0,62.3821,62.401,62.3632,62.3727,121716.0
2023-01-24 15:00:00,65.99,66.04,65.98,65.98,82876.0,62.3632,62.4105,62.3538,62.3538,82876.0
2023-01-24 15:10:00,65.98,66.01,65.9,65.92,107186.0,62.3538,62.3821,62.2782,62.2971,107186.0
2023-01-24 15:20:00,65.92,66.0,65.86,65.98,112654.0,62.2971,62.3727,62.2404,62.3538,112654.0
2023-01-24 15:30:00,65.99,66.0,65.92,65.95,102585.0,62.3632,62.3727,62.2971,62.3254,102585.0
2023-01-24 15:40:00,65.95,66.06,65.91,66.05,240456.0,62.3254,62.4294,62.2876,62.4199,240456.0
2023-01-24 15:50:00,66.05,66.33,66.04,66.26,684412.0,62.4199,62.6845,62.4105,62.6184,684412.0
2023-01-25 09:30:00,65.84,66.25,65.84,66.16,299758.0,62.2215,62.6089,62.2215,62.5239,299758.0
2023-01-25 09:40:00,66.16,66.41,66.15,66.39,189127.0,62.5239,62.7601,62.5144,62.7412,189127.0
2023-01-25 09:50:00,66.38,66.54,66.32,66.49,220950.0,62.7318,62.883,62.6751,62.8357,220950.0
2023-01-25 10:00:00,66.48,66.78,66.48,66.7,99335.0,62.8263,63.1098,62.8263,63.0342,99335.0
2023-01-25 10:10:00,66.71,66.84,66.71,66.78,74058.0,63.0436,63.1665,63.0436,63.1098,74058.0
2023-01-25 10:20:00,66.78,66.81,66.63,66.63,85133.0,63.1098,63.1381,62.968,62.968,85133.0
2023-01-25 10:30:00,66.63,66.64,66.38,66.39,81695.0,62.968,62.9775,62.7318,62.7412,81695.0
2023-01-25 10:40:00,66.38,66.6,66.38,66.56,77468.0,62.7318,62.9397,62.7318,62.9019,77468.0
2023-01-25 10:50:00,66.56,66.62,66.48,66.59,62284.0,62.9019,62.9586,62.8263,62.9302,62284.0
2023-01-25 11:00:00,66.59,66.65,66.47,66.48,153796.0,62.9302,62.9869,62.8168,62.8263,153796.0
2023-01-25 11:10:00,66.48,66.5,66.4,66.49,112141.0,62.8263,62.8452,62.7507,62.8357,112141.0
2023-01-25 11:20:00,66.49,66.81,66.48,66.78,225638.0,62.8357,63.1381,62.8263,63.1098,225638.0
2023-01-25 11:30:00,66.79,66.89,66.75,66.81,160175.0,63.1192,63.2137,63.0814,63.1381,160175.0
2023-01-25 11:40:00,66.81,66.82,66.55,66.56,54291.0,63.1381,63.1476,62.8924,62.9019,54291.0
2023-01-25 11:50:00,66.57,66.76,66.55,66.69,51332.0,62.9113,63.0909,62.8924,63.0247,51332.0
2023-01-25 12:00:00,66.69,66.78,66.65,66.66,35677.0,63.0247,63.1098,62.9869,62.9964,35677.0
2023-01-25 12:10:00,66.67,66.71,66.65,66.65,37928.0,63.0058,63.0436,62.9869,62.9869,37928.0
2023-01-25 12:20:00,66.67,66.67,66.6,66.61,24984.0,63.0058,63.0058,62.9397,62.9491,24984.0
2023-01-25 12:30:00,66.6,66.69,66.59,66.6,28171.0,62.9397,63.0247,62.9302,62.9397,28171.0
2023-01-25 12:40:00,66.59,66.69,66.55,66.64,167958.0,62.9302,63.0247,62.8924,62.9775,167958.0
2023-01-25 12:50:00,66.64,66.75,66.63,66.73,68828.0,62.9775,63.0814,62.968,63.0625,68828.0
2023-01-25 13:00:00,66.73,66.86,66.73,66.84,81563.0,63.0625,63.1854,63.0625,63.1665,81563.0
2023-01-25 13:10:00,66.85,66.91,66.84,66.89,58646.0,63.1759,63.2327,63.1665,63.2137,58646.0
2023-01-25 13:20:00,66.89,66.91,66.8,66.8,39013.0,63.2137,63.2327,63.1287,63.1287,39013.0
2023-01-25 13:30:00,66.81,66.86,66.8,66.82,38229.0,63.1381,63.1854,63.1287,63.1476,38229.0
2023-01-25 13:40:00,66.82,66.85,66.8,66.83,47630.0,63.1476,63.1759,63.1287,63.157,47630.0
2023-01-25 13:50:00,66.83,66.85,66.79,66.8,35275.0,63.157,63.1759,63.1192,63.1287,35275.0
2023-01-25 14:00:00,66.8,66.8,66.7,66.75,46255.0,63.1287,63.1287,63.0342,63.0814,46255.0
2023-01-25 14:10:00,66.75,66.81,66.72,66.78,55687.0,63.0814,63.1381,63.0531,63.1098,55687.0
2023-01-25 14:20:00,66.78,66.83,66.65,66.73,227149.0,63.1098,63.157,62.9869,63.0625,227149.0
2023-01-25 14:30:00,66.72,66.76,66.64,66.65,53943.0,63.0531,63.0909,62.9775,62.9869,53943.0
2023-01-25 14:40:00,66.65,66.69,66.6,66.65,76757.0,62.9869,63.0247,62.9397,62.9869,76757.0
2023-01-25 14:50:00,66.65,66.68,66.62,66.64,114005.0,62.9869,63.0153,62.9586,62.9775,114005.0
2023-01-25 15:00:00,66.65,66.74,66.64,66.67,99154.0,62.9869,63.072,62.9775,63.0058,99154.0
2023-01-25 15:10:00,66.67,66.68,66.59,66.67,68583.0,63.0058,63.0153,62.9302,63.0058,68583.0
2023-01-25 15:20:00,66.67,66.7,66.6,66.64,132635.0,63.0058,63.0342,62.9397,62.9775,132635.0
2023-01-25 15:30:00,66.64,66.66,66.58,66.62,187666.0,62.9775,62.9964,62.9208,62.9586,187666.0
2023-01-25 15:40:00,66.62,66.66,66.56,66.59,150809.0,62.9586,62.9964,62.9019,62.9302,150809.0
2023-01-25 15:50:00,66.59,66.65,66.55,66.62,442618.0,62.9302,62.9869,62.8924,62.9586,442618.0
2023-01-26 09:30:00,66.85,66.86,66.47,66.53,270060.0,63.1759,63.1854,62.8168,62.8735,270060.0
2023-01-26 09:40:00,66.53,66.58,66.36,66.36,161575.0,62.8735,62.9208,62.7129,62.7129,161575.0
2023-01-26 09:50:00,66.34,66.4,66.24,66.28,214714.0,62.694,62.7507,62.5995,62.6373,214714.0
2023-01-26 10:00:00,66.28,66.33,66.05,66.14,174026.0,62.6373,62.6845,62.4199,62.505,174026.0
2023-01-26 10:10:00,66.14,66.26,66.07,66.09,185340.0,62.505,62.6184,62.4388,62.4577,185340.0
2023-01-26 10:20:00,66.09,66.14,65.93,65.96,133955.0,62.4577,62.505,62.3065,62.3349,133955.0
2023-01-26 10:30:00,65.96,66.08,65.89,65.93,103009.0,62.3349,62.4483,62.2687,62.3065,103009.0
2023-01-26 10:40:00,65.94,66.01,65.85,66.01,96224.0,62.316,62.3821,62.2309,62.3821,96224.0
2023-01-26 10:50:00,66.02,66.02,65.78,65.83,94260.0,62.3916,62.3916,62.1648,62.212,94260.0
2023-01-26 11:00:00,65.84,66.01,65.83,65.92,74169.0,62.2215,62.3821,62.212,62.2971,74169.0
2023-01-26 11:10:00,65.93,65.97,65.87,65.91,57639.0,62.3065,62.3443,62.2498,62.2876,57639.0
2023-01-26 11:20:00,65.91,65.91,65.77,65.87,74156.0,62.2876,62.2876,62.1553,62.2498,74156.0
2023-01-26 11:30:00,65.86,65.9,65.75,65.76,180543.0,62.2404,62.2782,62.1364,62.1459,180543.0
2023-01-26 11:40:00,65.76,65.88,65.75,65.88,59524.0,62.1459,62.2593,62.1364,62.2593,59524.0
2023-01-26 11:50:00,65.87,65.88,65.75,65.87,56575.0,62.2498,62.2593,62.1364,62.2498,56575.0
2023-01-26 12:00:00,65.88,65.91,65.81,65.86,51933.0,62.2593,62.2876,62.1931,62.2404,51933.0
2023-01-26 12:10:00,65.86,65.88,65.73,65.75,49324.0,62.2404,62.2593,62.1175,62.1364,49324.0
2023-01-26 12:20:00,65.75,65.78,65.72,65.74,35850.0,62.1364,62.1648,62.1081,62.127,35850.0
2023-01-26 12:30:00,65.73,65.77,65.69,65.74,113082.0,62.1175,62.1553,62.0797,62.127,113082.0
2023-01-26 12:40:00,65.73,65.76,65.67,65.73,53234.0,62.1175,62.1459,62.0608,62.1175,53234.0
2023-01-26 12:50:00,65.73,65.8,65.69,65.7,121814.0,62.1175,62.1837,62.0797,62.0892,121814.0
2023-01-26 13:00:00,65.69,65.82,65.67,65.76,54921.0,62.0797,62.2026,62.0608,62.1459,54921.0
2023-01-26 13:10:00,65.75,65.77,65.72,65.74,24836.0,62.1364,62.1553,62.1081,62.127,24836.0
2023-01-26 13:20:00,65.74,65.77,65.72,65.76,63845.0,62.127,62.1553,62.1081,62.1459,63845.0
2023-01-26 13:30:00,65.77,65.79,65.73,65.79,59104.0,62.1553,62.1742,62.1175,62.1742,59104.0
2023-01-26 13:40:00,65.79,65.79,65.72,65.74,43776.0,62.1742,62.1742,62.1081,62.127,43776.0
2023-01-26 13:50:00,65.74,65.76,65.69,65.71,34097.0,62.127,62.1459,62.0797,62.0986,34097.0
2023-01-26 14:00:00,65.71,65.74,65.64,65.72,50949.0,62.0986,62.127,62.0324,62.1081,50949.0
2023-01-26 14:10:00,65.72,65.77,65.7,65.75,46648.0,62.1081,62.1553,62.0892,62.1364,46648.0
2023-01-26 14:20:00,65.75,65.82,65.7,65.81,183179.0,62.1364,62.2026,62.0892,62.1931,183179.0
2023-01-26 14:30:00,65.83,65.83,65.77,65.79,77157.0,62.212,62.212,62.1553,62.1742,77157.0
2023-01-26 14:40:00,65.79,65.87,65.78,65.79,122101.0,62.1742,62.2498,62.1648,62.1742,122101.0
2023-01-26 14:50:00,65.78,65.82,65.75,65.82,71074.0,62.1648,62.2026,62.1364,62.2026,71074.0
2023-01-26 15:00:00,65.81,65.86,65.78,65.81,75121.0,62.1931,62.2404,62.1648,62.1931,75121.0
2023-01-26 15:10:00,65.81,65.94,65.81,65.91,69804.0,62.1931,62.316,62.1931,62.2876,69804.0
2023-01-26 15:20:00,65.9,65.99,65.9,65.95,59272.0,62.2782,62.3632,62.2782,62.3254,59272.0
2023-01-26 15:30:00,65.95,66.0,65.87,65.89,137267.0,62.3254,62.3727,62.2498,62.2687,137267.0
2023-01-26 15:40:00,65.9,65.94,65.8,65.92,303683.0,62.2782,62.316,62.1837,62.2971,303683.0
2023-01-26 15:50:00,65.93,66.0,65.89,65.99,549944.0,62.3065,62.3727,62.2687,62.3632,549944.0
2023-01-27 09:30:00,65.4,65.47,65.19,65.34,184375.0,61.8056,61.8718,61.6072,61.7489,184375.0
2023-01-27 09:40:00,65.34,65.53,65.29,65.48,97376.0,61.7489,61.9285,61.7017,61.8812,97376.0
2023-01-27 09:50:00,65.49,65.51,65.36,65.47,90381.0,61.8907,61.9096,61.7678,61.8718,90381.0
2023-01-27 10:00:00,65.48,65.63,65.44,65.61,80895.0,61.8812,62.023,61.8434,62.0041,80895.0
2023-01-27 10:10:00,65.61,65.74,65.61,65.61,49083.0,62.0041,62.127,62.0041,62.0041,49083.0
2023-01-27 10:20:00,65.61,65.61,65.5,65.52,39957.0,62.0041,62.0041,61.9001,61.919,39957.0
2023-01-27 10:30:00,65.51,65.57,65.46,65.52,80013.0,61.9096,61.9663,61.8623,61.919,80013.0
2023-01-27 10:40:00,65.51,65.51,65.34,65.39,42529.0,61.9096,61.9096,61.7489,61.7962,42529.0
2023-01-27 10:50:00,65.39,65.44,65.3,65.44,40111.0,61.7962,61.8434,61.7111,61.8434,40111.0
2023-01-27 11:00:00,65.44,65.55,65.42,65.54,54385.0,61.8434,61.9474,61.8245,61.9379,54385.0
2023-01-27 11:10:00,65.55,65.69,65.54,65.65,48701.0,61.9474,62.0797,61.9379,62.0419,48701.0
2023-01-27 11:20:00,65.66,65.69,65.63,65.63,39492.0,62.0514,62.0797,62.023,62.023,39492.0
2023-01-27 11:30:00,65.64,65.78,65.61,65.62,92813.0,62.0324,62.1648,62.0041,62.0135,92813.0
2023-01-27 11:40:00,65.63,65.75,65.62,65.71,20553.0,62.023,62.1364,62.0135,62.0986,20553.0
2023-01-27 11:50:00,65.71,65.71,65.65,65.68,18677.0,62.0986,62.0986,62.0419,62.0703,18677.0
2023-01-27 12:00:00,65.68,65.74,65.64,65.7,26751.0,62.0703,62.127,62.0324,62.0892,26751.0
2023-01-27 12:10:00,65.69,65.73,65.65,65.7,19046.0,62.0797,62.1175,62.0419,62.0892,19046.0
2023-01-27 12:20:00,65.7,65.71,65.62,65.64,17997.0,62.0892,62.0986,62.0135,62.0324,17997.0
2023-01-27 12:30:00,65.65,65.71,65.64,65.68,17478.0,62.0419,62.0986,62.0324,62.0703,17478.0
2023-01-27 12:40:00,65.67,65.72,65.66,65.7,14034.0,62.0608,62.1081,62.0514,62.0892,14034.0
2023-01-27 12:50:00,65.7,65.7,65.63,65.64,21735.0,62.0892,62.0892,62.023,62.0324,21735.0
2023-01-27 13:00:00,65.64,65.64,65.59,65.59,17639.0,62.0324,62.0324,61.9852,61.9852,17639.0
2023-01-27 13:10:00,65.59,65.66,65.58,65.62,31994.0,61.9852,62.0514,61.9757,62.0135,31994.0
2023-01-27 13:20:00,65.62,65.62,65.58,65.59,15437.0,62.0135,62.0135,61.9757,61.9852,15437.0
2023-01-27 13:30:00,65.59,65.64,65.58,65.61,32009.0,61.9852,62.0324,61.9757,62.0041,32009.0
2023-01-27 13:40:00,65.62,65.68,65.6,65.65,33849.0,62.0135,62.0703,61.9946,62.0419,33849.0
2023-01-27 13:50:00,65.65,65.7,65.61,65.69,31637.0,62.0419,62.0892,62.0041,62.0797,31637.0
2023-01-27 14:00:00,65.69,65.73,65.63,65.65,34704.0,62.0797,62.1175,62.023,62.0419,34704.0
2023-01-27 14:10:00,65.65,65.72,65.64,65.67,30198.0,62.0419,62.1081,62.0324,62.0608,30198.0
2023-01-27 14:20:00,65.67,65.71,65.64,65.7,70751.0,62.0608,62.0986,62.0324,62.0892,70751.0
2023-01-27 14:30:00,65.7,65.74,65.65,65.72,38405.0,62.0892,62.127,62.0419,62.1081,38405.0
2023-01-27 14:40:00,65.71,65.72,65.68,65.7,35348.0,62.0986,62.1081,62.0703,62.0892,35348.0
2023-01-27 14:50:00,65.7,65.7,65.65,65.67,31205.0,62.0892,62.0892,62.0419,62.0608,31205.0
2023-01-27 15:00:00,65.67,65.74,65.66,65.73,34353.0,62.0608,62.127,62.0514,62.1175,34353.0
2023-01-27 15:10:00,65.73,65.76,65.63,65.67,103715.0,62.1175,62.1459,62.023,62.0608,103715.0
2023-01-27 15:20:00,65.67,65.7,65.62,65.66,82686.0,62.0608,62.0892,62.0135,62.0514,82686.0
2023-01-27 15:30:00,65.66,65.7,65.63,65.65,90901.0,62.0514,62.0892,62.023,62.0419,90901.0
2023-01-27 15:40:00,65.65,65.68,65.62,65.66,210613.0,62.0419,62.0703,62.0135,62.0514,210613.0
2023-01-27 15:50:00,65.66,65.66,65.5,65.53,419525.0,62.0514,62.0514,61.9001,61.9285,419525.0
2023-01-30 09:30:00,66.38,66.42,66.06,66.24,456682.0,62.7318,62.7696,62.4294,62.5995,456682.0
2023-01-30 09:40:00,66.24,66.36,66.2,66.25,100567.0,62.5995,62.7129,62.5617,62.6089,100567.0
2023-01-30 09:50:00,66.25,66.33,66.17,66.28,128328.0,62.6089,62.6845,62.5333,62.6373,128328.0
2023-01-30 10:00:00,66.28,66.32,66.16,66.24,127981.0,62.6373,62.6751,62.5239,62.5995,127981.0
2023-01-30 10:10:00,66.25,66.3,66.15,66.18,119433.0,62.6089,62.6562,62.5144,62.5428,119433.0
2023-01-30 10:20:00,66.17,66.19,66.07,66.16,67031.0,62.5333,62.5522,62.4388,62.5239,67031.0
2023-01-30 10:30:00,66.17,66.17,66.06,66.12,50579.0,62.5333,62.5333,62.4294,62.4861,50579.0
2023-01-30 10:40:00,66.14,66.15,66.06,66.11,89979.0,62.505,62.5144,62.4294,62.4766,89979.0
2023-01-30 10:50:00,66.1,66.2,66.06,66.1,72249.0,62.4672,62.5617,62.4294,62.4672,72249.0
2023-01-30 11:00:00,66.09,66.14,66.07,66.09,64630.0,62.4577,62.505,62.4388,62.4577,64630.0
2023-01-30 11:10:00,66.09,66.12,66.04,66.07,133827.0,62.4577,62.4861,62.4105,62.4388,133827.0
2023-01-30 11:20:00,66.07,66.11,65.99,66.09,149079.0,62.4388,62.4766,62.3632,62.4577,149079.0
2023-01-30 11:30:00,66.09,66.18,66.02,66.03,178605.0,62.4577,62.5428,62.3916,62.401,178605.0
2023-01-30 11:40:00,66.03,66.2,66.0,66.2,55365.0,62.401,62.5617,62.3727,62.5617,55365.0
2023-01-30 11:50:00,66.19,66.29,66.14,66.25,81882.0,62.5522,62.6467,62.505,62.6089,81882.0
2023-01-30 12:00:00,66.24,66.24,66.16,66.19,20195.0,62.5995,62.5995,62.5239,62.5522,20195.0
2023-01-30 12:10:00,66.18,66.2,66.12,66.12,32148.0,62.5428,62.5617,62.4861,62.4861,32148.0
2023-01-30 12:20:00,66.13,66.17,66.07,66.09,21978.0,62.4955,62.5333,62.4388,62.4577,21978.0
2023-01-30 12:30:00,66.09,66.12,66.01,66.02,26974.0,62.4577,62.4861,62.3821,62.3916,26974.0
2023-01-30 12:40:00,66.02,66.05,65.96,65.98,28773.0,62.3916,62.4199,62.3349,62.3538,28773.0
2023-01-30 12:50:00,65.98,66.02,65.96,65.97,30763.0,62.3538,62.3916,62.3349,62.3443,30763.0
2023-01-30 13:00:00,65.97,65.97,65.91,65.95,39386.0,62.3443,62.3443,62.2876,62.3254,39386.0
2023-01-30 13:10:00,65.96,66.02,65.91,66.0,26760.0,62.3349,62.3916,62.2876,62.3727,26760.0
2023-01-30 13:20:00,65.99,66.03,65.95,65.98,31098.0,62.3632,62.401,62.3254,62.3538,31098.0
2023-01-30 13:30:00,65.97,66.0,65.9,66.0,54546.0,62.3443,62.3727,62.2782,62.3727,54546.0
2023-01-30 13:40:00,66.0,66.0,65.88,65.94,26617.0,62.3727,62.3727,62.2593,62.316,26617.0
2023-01-30 13:50:00,65.94,65.96,65.91,65.95,36645.0,62.316,62.3349,62.2876,62.3254,36645.0
2023-01-30 14:00:00,65.94,65.95,65.9,65.9,33530.0,62.316,62.3254,62.2782,62.2782,33530.0
2023-01-30 14:10:00,65.9,65.91,65.82,65.84,22801.0,62.2782,62.2876,62.2026,62.2215,22801.0
2023-01-30 14:20:00,65.84,65.85,65.76,65.77,35114.0,62.2215,62.2309,62.1459,62.1553,35114.0
2023-01-30 14:30:00,65.77,65.82,65.75,65.81,40878.0,62.1553,62.2026,62.1364,62.1931,40878.0
2023-01-30 14:40:00,65.81,65.82,65.72,65.76,45352.0,62.1931,62.2026,62.1081,62.1459,45352.0
2023-01-30 14:50:00,65.76,65.77,65.71,65.75,24903.0,62.1459,62.1553,62.0986,62.1364,24903.0
2023-01-30 15:00:00,65.76,65.81,65.72,65.77,84395.0,62.1459,62.1931,62.1081,62.1553,84395.0
2023-01-30 15:10:00,65.76,65.83,65.76,65.8,52981.0,62.1459,62.212,62.1459,62.1837,52981.0
2023-01-30 15:20:00,65.81,65.83,65.78,65.78,44258.0,62.1931,62.212,62.1648,62.1648,44258.0
2023-01-30 15:30:00,65.78,65.94,65.77,65.94,152080.0,62.1648,62.316,62.1553,62.316,152080.0
2023-01-30 15:40:00,65.94,65.96,65.84,65.88,124903.0,62.316,62.3349,62.2215,62.2593,124903.0
2023-01-30 15:50:00,65.87,65.9,65.82,65.84,492214.0,62.2498,62.2782,62.2026,62.2215,492214.0
2023-01-31 09:30:00,65.04,65.22,64.87,64.88,218044.0,61.4654,61.6355,61.3048,61.3142,218044.0
2023-01-31 09:40:00,64.88,65.15,64.85,65.07,162273.0,61.3142,61.5694,61.2859,61.4938,162273.0
2023-01-31 09:50:00,65.07,65.13,64.99,65.07,84106.0,61.4938,61.5505,61.4182,61.4938,84106.0
2023-01-31 10:00:00,65.06,65.22,65.05,65.13,120075.0,61.4843,61.6355,61.4749,61.5505,120075.0
2023-01-31 10:10:00,65.12,65.33,65.07,65.3,79854.0,61.541,61.7395,61.4938,61.7111,79854.0
2023-01-31 10:20:00,65.29,65.29,64.99,65.15,218646.0,61.7017,61.7017,61.4182,61.5694,218646.0
2023-01-31 10:30:00,65.16,65.19,65.03,65.12,133585.0,61.5788,61.6072,61.456,61.541,133585.0
2023-01-31 10:40:00,65.12,65.15,65.04,65.09,77975.0,61.541,61.5694,61.4654,61.5127,77975.0
2023-01-31 10:50:00,65.11,65.16,64.99,65.01,77801.0,61.5316,61.5788,61.4182,61.4371,77801.0
2023-01-31 11:00:00,65.01,65.21,65.0,65.17,102437.0,61.4371,61.6261,61.4276,61.5883,102437.0
2023-01-31 11:10:00,65.17,65.26,65.16,65.21,109888.0,61.5883,61.6733,61.5788,61.6261,109888.0
2023-01-31 11:20:00,65.2,65.22,65.06,65.11,67924.0,61.6166,61.6355,61.4843,61.5316,67924.0
2023-01-31 11:30:00,65.1,65.19,65.06,65.06,144079.0,61.5221,61.6072,61.4843,61.4843,144079.0
2023-01-31 11:40:00,65.06,65.1,65.0,65.03,46375.0,61.4843,61.5221,61.4276,61.456,46375.0
2023-01-31 11:50:00,65.03,65.1,64.99,65.06,30084.0,61.456,61.5221,61.4182,61.4843,30084.0
2023-01-31 12:00:00,65.06,65.1,65.05,65.09,21585.0,61.4843,61.5221,61.4749,61.5127,21585.0
2023-01-31 12:10:00,65.09,65.1,65.06,65.09,31683.0,61.5127,61.5221,61.4843,61.5127,31683.0
2023-01-31 12:20:00,65.09,65.14,65.07,65.14,31801.0,61.5127,61.5599,61.4938,61.5599,31801.0
2023-01-31 12:30:00,65.13,65.17,65.1,65.17,25150.0,61.5505,61.5883,61.5221,61.5883,25150.0
2023-01-31 12:40:00,65.17,65.18,65.07,65.07,58282.0,61.5883,61.5977,61.4938,61.4938,58282.0
2023-01-31 12:50:00,65.06,65.1,65.05,65.1,20703.0,61.4843,61.5221,61.4749,61.5221,20703.0
2023-01-31 13:00:00,65.1,65.14,65.08,65.12,55830.0,61.5221,61.5599,61.5032,61.541,55830.0
2023-01-31 13:10:00,65.11,65.16,65.07,65.14,57990.0,61.5316,61.5788,61.4938,61.5599,57990.0
2023-01-31 13:20:00,65.14,65.15,65.1,65.14,30122.0,61.5599,61.5694,61.5221,61.5599,30122.0
2023-01-31 13:30:00,65.14,65.21,65.13,65.16,22818.0,61.5599,61.6261,61.5505,61.5788,22818.0
2023-01-31 13:40:00,65.15,65.2,65.14,65.19,25215.0,61.5694,61.6166,61.5599,61.6072,25215.0
2023-01-31 13:50:00,65.19,65.21,65.17,65.2,34333.0,61.6072,61.6261,61.5883,61.6166,34333.0
2023-01-31 14:00:00,65.2,65.2,65.15,65.17,42205.0,61.6166,61.6166,61.5694,61.5883,42205.0
2023-01-31 14:10:00,65.17,65.2,65.12,65.14,42554.0,61.5883,61.6166,61.541,61.5599,42554.0
2023-01-31 14:20:00,65.14,65.16,65.09,65.1,40980.0,61.5599,61.5788,61.5127,61.5221,40980.0
2023-01-31 14:30:00,65.1,65.13,65.06,65.1,84672.0,61.5221,61.5505,61.4843,61.5221,84672.0
2023-01-31 14:40:00,65.11,65.16,65.1,65.12,45764.0,61.5316,61.5788,61.5221,61.541,45764.0
2023-01-31 14:50:00,65.13,65.19,65.11,65.16,60292.0,61.5505,61.6072,61.5316,61.5788,60292.0
2023-01-31 15:00:00,65.16,65.17,65.12,65.14,57174.0,61.5788,61.5883,61.541,61.5599,57174.0
2023-01-31 15:10:00,65.14,65.15,65.06,65.07,176742.0,61.5599,61.5694,61.4843,61.4938,176742.0
2023-01-31 15:20:00,65.08,65.08,65.04,65.06,87935.0,61.5032,61.5032,61.4654,61.4843,87935.0
2023-01-31 15:30:00,65.06,65.13,65.06,65.08,159279.0,61.4843,61.5505,61.4843,61.5032,159279.0
2023-01-31 15:40:00,65.08,65.21,65.06,65.18,263491.0,61.5032,61.6261,61.4843,61.5977,263491.0
2023-01-31 15:50:00,65.19,65.38,65.18,65.36,669632.0,61.6072,61.7867,61.5977,61.7678,669632.0
2023-02-01 09:30:00,64.44,64.47,63.94,63.95,507142.0,60.8984,60.9268,60.4259,60.4353,507142.0
2023-02-01 09:40:00,63.96,64.3,63.95,64.12,364072.0,60.4448,60.7661,60.4353,60.596,364072.0
2023-02-01 09:50:00,64.13,64.14,63.91,63.93,102231.0,60.6054,60.6149,60.3975,60.4164,102231.0
2023-02-01 10:00:00,63.94,63.96,63.67,63.69,138663.0,60.4259,60.4448,60.1707,60.1896,138663.0
2023-02-01 10:10:00,63.7,63.72,63.54,63.62,131706.0,60.1991,60.218,60.0479,60.1235,131706.0
2023-02-01 10:20:00,63.61,63.63,63.45,63.53,211348.0,60.114,60.1329,59.9628,60.0384,211348.0
2023-02-01 10:30:00,63.53,63.58,63.47,63.48,178057.0,60.0384,60.0857,59.9817,59.9912,178057.0
2023-02-01 10:40:00,63.49,63.53,63.43,63.48,255282.0,60.0006,60.0384,59.9439,59.9912,255282.0
2023-02-01 10:50:00,63.47,63.53,63.31,63.32,178821.0,59.9817,60.0384,59.8305,59.84,178821.0
2023-02-01 11:00:00,63.31,63.4,63.3,63.36,346968.0,59.8305,59.9156,59.8211,59.8778,346968.0
2023-02-01 11:10:00,63.36,63.41,63.32,63.34,215458.0,59.8778,59.925,59.84,59.8589,215458.0
2023-02-01 11:20:00,63.35,63.38,63.16,63.21,141574.0,59.8683,59.8967,59.6887,59.736,141574.0
2023-02-01 11:30:00,63.22,63.32,63.18,63.3,93735.0,59.7455,59.84,59.7076,59.8211,93735.0
2023-02-01 11:40:00,63.3,63.47,63.23,63.47,56483.0,59.8211,59.9817,59.7549,59.9817,56483.0
2023-02-01 11:50:00,63.47,63.47,63.28,63.3,100953.0,59.9817,59.9817,59.8022,59.8211,100953.0
2023-02-01 12:00:00,63.29,63.3,63.18,63.19,23999.0,59.8116,59.8211,59.7076,59.7171,23999.0
2023-02-01 12:10:00,63.19,63.21,63.11,63.14,74709.0,59.7171,59.736,59.6415,59.6698,74709.0
2023-02-01 12:20:00,63.13,63.16,63.03,63.04,25499.0,59.6604,59.6887,59.5659,59.5753,25499.0
2023-02-01 12:30:00,63.04,63.06,62.93,62.93,36622.0,59.5753,59.5942,59.4714,59.4714,36622.0
2023-02-01 12:40:00,62.93,62.95,62.92,62.95,28035.0,59.4714,59.4903,59.4619,59.4903,28035.0
2023-02-01 12:50:00,62.94,63.1,62.94,62.98,80124.0,59.4808,59.632,59.4808,59.5186,80124.0
2023-02-01 13:00:00,62.98,63.03,62.92,62.99,43305.0,59.5186,59.5659,59.4619,59.5281,43305.0
2023-02-01 13:10:00,62.99,63.06,62.98,63.04,45405.0,59.5281,59.5942,59.5186,59.5753,45405.0
2023-02-01 13:20:00,63.04,63.14,63.03,63.04,186622.0,59.5753,59.6698,59.5659,59.5753,186622.0
2023-02-01 13:30:00,63.04,63.16,63.0,63.14,126510.0,59.5753,59.6887,59.5375,59.6698,126510.0
2023-02-01 13:40:00,63.14,63.17,62.98,63.0,84041.0,59.6698,59.6982,59.5186,59.5375,84041.0
2023-02-01 13:50:00,63.0,63.1,62.97,63.07,62058.0,59.5375,59.632,59.5092,59.6037,62058.0
2023-02-01 14:00:00,63.06,63.14,62.95,63.04,116671.0,59.5942,59.6698,59.4903,59.5753,116671.0
2023-02-01 14:10:00,63.04,63.13,62.98,63.02,375417.0,59.5753,59.6604,59.5186,59.5564,375417.0
2023-02-01 14:20:00,63.03,63.08,63.0,63.01,83193.0,59.5659,59.6131,59.5375,59.547,83193.0
2023-02-01 14:30:00,63.02,63.26,62.82,63.24,304579.0,59.5564,59.7833,59.3674,59.7644,304579.0
2023-02-01 14:40:00,63.24,63.4,63.17,63.25,540069.0,59.7644,59.9156,59.6982,59.7738,540069.0
2023-02-01 14:50:00,63.25,63.35,63.15,63.21,192295.0,59.7738,59.8683,59.6793,59.736,192295.0
2023-02-01 15:00:00,63.21,63.43,63.2,63.38,207390.0,59.736,59.9439,59.7266,59.8967,207390.0
2023-02-01 15:10:00,63.38,63.4,63.28,63.39,189061.0,59.8967,59.9156,59.8022,59.9061,189061.0
2023-02-01 15:20:00,63.39,63.63,63.37,63.61,261722.0,59.9061,60.1329,59.8872,60.114,261722.0
2023-02-01 15:30:00,63.61,63.64,63.53,63.6,203662.0,60.114,60.1424,60.0384,60.1046,203662.0
2023-02-01 15:40:00,63.6,63.68,63.52,63.55,442649.0,60.1046,60.1802,60.029,60.0573,442649.0
2023-02-01 15:50:00,63.54,63.58,63.46,63.55,604971.0,60.0479,60.0857,59.9723,60.0573,604971.0
2023-02-02 09:30:00,63.36,63.39,62.9,62.96,799931.0,59.8778,59.9061,59.443,59.4997,799931.0
2023-02-02 09:40:00,62.97,63.02,62.71,62.9,190023.0,59.5092,59.5564,59.2635,59.443,190023.0
2023-02-02 09:50:00,62.91,62.99,62.73,62.98,255256.0,59.4525,59.5281,59.2824,59.5186,255256.0
2023-02-02 10:00:00,62.98,63.07,62.67,62.69,172410.0,59.5186,59.6037,59.2257,59.2446,172410.0
2023-02-02 10:10:00,62.69,62.77,62.56,62.75,164050.0,59.2446,59.3202,59.1217,59.3013,164050.0
2023-02-02 10:20:00,62.75,62.82,62.55,62.6,253721.0,59.3013,59.3674,59.1123,59.1595,253721.0
2023-02-02 10:30:00,62.59,62.7,62.56,62.58,216136.0,59.1501,59.254,59.1217,59.1406,216136.0
2023-02-02 10:40:00,62.58,62.71,62.56,62.59,182963.0,59.1406,59.2635,59.1217,59.1501,182963.0
2023-02-02 10:50:00,62.6,62.71,62.59,62.65,190357.0,59.1595,59.2635,59.1501,59.2068,190357.0
2023-02-02 11:00:00,62.65,62.73,62.62,62.66,266758.0,59.2068,59.2824,59.1784,59.2162,266758.0
2023-02-02 11:10:00,62.66,62.86,62.63,62.79,271083.0,59.2162,59.4052,59.1879,59.3391,271083.0
2023-02-02 11:20:00,62.79,62.89,62.66,62.68,347124.0,59.3391,59.4336,59.2162,59.2351,347124.0
2023-02-02 11:30:00,62.68,62.77,62.62,62.68,441176.0,59.2351,59.3202,59.1784,59.2351,441176.0
2023-02-02 11:40:00,62.67,62.8,62.51,62.8,67091.0,59.2257,59.3485,59.0745,59.3485,67091.0
2023-02-02 11:50:00,62.8,62.85,62.74,62.83,90174.0,59.3485,59.3958,59.2918,59.3769,90174.0
2023-02-02 12:00:00,62.83,62.86,62.73,62.74,112487.0,59.3769,59.4052,59.2824,59.2918,112487.0
2023-02-02 12:10:00,62.75,62.81,62.74,62.74,146916.0,59.3013,59.358,59.2918,59.2918,146916.0
2023-02-02 12:20:00,62.75,62.77,62.71,62.74,42780.0,59.3013,59.3202,59.2635,59.2918,42780.0
2023-02-02 12:30:00,62.73,62.74,62.66,62.7,44783.0,59.2824,59.2918,59.2162,59.254,44783.0
2023-02-02 12:40:00,62.71,62.73,62.67,62.68,47199.0,59.2635,59.2824,59.2257,59.2351,47199.0
2023-02-02 12:50:00,62.68,62.72,62.66,62.68,31044.0,59.2351,59.2729,59.2162,59.2351,31044.0
2023-02-02 13:00:00,62.68,62.73,62.65,62.66,75588.0,59.2351,59.2824,59.2068,59.2162,75588.0
2023-02-02 13:10:00,62.65,62.65,62.52,62.55,95532.0,59.2068,59.2068,59.0839,59.1123,95532.0
2023-02-02 13:20:00,62.55,62.69,62.54,62.65,70594.0,59.1123,59.2446,59.1028,59.2068,70594.0
2023-02-02 13:30:00,62.66,62.9,62.66,62.88,62928.0,59.2162,59.443,59.2162,59.4241,62928.0
2023-02-02 13:40:00,62.9,62.97,62.84,62.85,77803.0,59.443,59.5092,59.3863,59.3958,77803.0
2023-02-02 13:50:00,62.84,62.86,62.78,62.85,67837.0,59.3863,59.4052,59.3296,59.3958,67837.0
2023-02-02 14:00:00,62.85,62.87,62.78,62.79,127503.0,59.3958,59.4147,59.3296,59.3391,127503.0
2023-02-02 14:10:00,62.79,62.8,62.63,62.64,117437.0,59.3391,59.3485,59.1879,59.1973,117437.0
2023-02-02 14:20:00,62.64,62.71,62.63,62.67,74175.0,59.1973,59.2635,59.1879,59.2257,74175.0
2023-02-02 14:30:00,62.67,62.81,62.63,62.75,55376.0,59.2257,59.358,59.1879,59.3013,55376.0
2023-02-02 14:40:00,62.76,62.86,62.76,62.85,86580.0,59.3107,59.4052,59.3107,59.3958,86580.0
2023-02-02 14:50:00,62.86,62.93,62.81,62.93,105668.0,59.4052,59.4714,59.358,59.4714,105668.0
2023-02-02 15:00:00,62.93,62.99,62.87,62.92,137795.0,59.4714,59.5281,59.4147,59.4619,137795.0
2023-02-02 15:10:00,62.92,63.0,62.9,63.0,229999.0,59.4619,59.5375,59.443,59.5375,229999.0
2023-02-02 15:20:00,63.0,63.14,62.98,63.11,323160.0,59.5375,59.6698,59.5186,59.6415,323160.0
2023-02-02 15:30:00,63.12,63.16,63.07,63.1,109944.0,59.6509,59.6887,59.6037,59.632,109944.0
2023-02-02 15:40:00,63.1,63.12,62.99,63.07,259480.0,59.632,59.6509,59.5281,59.6037,259480.0
2023-02-02 15:50:00,63.08,63.16,63.05,63.15,469385.0,59.6131,59.6887,59.5848,59.6793,469385.0
2023-02-03 09:30:00,63.65,64.09,63.59,63.92,328486.0,60.1518,60.5676,60.0951,60.407,328486.0
2023-02-03 09:40:00,63.92,64.07,63.82,63.82,279246.0,60.407,60.5487,60.3125,60.3125,279246.0
2023-02-03 09:50:00,63.82,63.91,63.64,63.68,148820.0,60.3125,60.3975,60.1424,60.1802,148820.0
2023-02-03 10:00:00,63.67,63.68,63.37,63.45,142068.0,60.1707,60.1802,59.8872,59.9628,142068.0
2023-02-03 10:10:00,63.44,63.76,63.38,63.68,104069.0,59.9534,60.2558,59.8967,60.1802,104069.0
2023-02-03 10:20:00,63.71,63.83,63.66,63.75,99335.0,60.2085,60.3219,60.1613,60.2463,99335.0
2023-02-03 10:30:00,63.75,63.83,63.67,63.82,77591.0,60.2463,60.3219,60.1707,60.3125,77591.0
2023-02-03 10:40:00,63.8,63.89,63.79,63.83,86029.0,60.2936,60.3786,60.2841,60.3219,86029.0
2023-02-03 10:50:00,63.82,63.82,63.7,63.76,61821.0,60.3125,60.3125,60.1991,60.2558,61821.0
2023-02-03 11:00:00,63.76,63.87,63.76,63.81,96117.0,60.2558,60.3597,60.2558,60.303,96117.0
2023-02-03 11:10:00,63.82,63.85,63.79,63.8,96401.0,60.3125,60.3408,60.2841,60.2936,96401.0
2023-02-03 11:20:00,63.8,63.82,63.69,63.69,131081.0,60.2936,60.3125,60.1896,60.1896,131081.0
2023-02-03 11:30:00,63.69,63.85,63.66,63.67,279260.0,60.1896,60.3408,60.1613,60.1707,279260.0
2023-02-03 11:40:00,63.68,63.73,63.53,63.53,82283.0,60.1802,60.2274,60.0384,60.0384,82283.0
2023-02-03 11:50:00,63.53,63.63,63.52,63.52,39493.0,60.0384,60.1329,60.029,60.029,39493.0
2023-02-03 12:00:00,63.52,63.61,63.5,63.56,28862.0,60.029,60.114,60.0101,60.0668,28862.0
2023-02-03 12:10:00,63.56,63.63,63.5,63.62,37628.0,60.0668,60.1329,60.0101,60.1235,37628.0
2023-02-03 12:20:00,63.61,63.65,63.57,63.64,19167.0,60.114,60.1518,60.0762,60.1424,19167.0
2023-02-03 12:30:00,63.64,63.71,63.64,63.65,19797.0,60.1424,60.2085,60.1424,60.1518,19797.0
2023-02-03 12:40:00,63.65,63.7,63.64,63.65,34964.0,60.1518,60.1991,60.1424,60.1518,34964.0
2023-02-03 12:50:00,63.65,63.67,63.54,63.54,39051.0,60.1518,60.1707,60.0479,60.0479,39051.0
2023-02-03 13:00:00,63.54,63.56,63.37,63.4,65046.0,60.0479,60.0668,59.8872,59.9156,65046.0
2023-02-03 13:10:00,63.39,63.43,63.37,63.41,34087.0,59.9061,59.9439,59.8872,59.925,34087.0
2023-02-03 13:20:00,63.4,63.42,63.32,63.33,31924.0,59.9156,59.9345,59.84,59.8494,31924.0
2023-02-03 13:30:00,63.33,63.43,63.3,63.42,62351.0,59.8494,59.9439,59.8211,59.9345,62351.0
2023-02-03 13:40:00,63.42,63.43,63.31,63.36,50806.0,59.9345,59.9439,59.8305,59.8778,50806.0
2023-02-03 13:50:00,63.36,63.45,63.36,63.4,29680.0,59.8778,59.9628,59.8778,59.9156,29680.0
2023-02-03 14:00:00,63.39,63.41,63.32,63.33,37347.0,59.9061,59.925,59.84,59.8494,37347.0
2023-02-03 14:10:00,63.33,63.33,63.23,63.3,36927.0,59.8494,59.8494,59.7549,59.8211,36927.0
2023-02-03 14:20:00,63.3,63.31,63.24,63.26,37319.0,59.8211,59.8305,59.7644,59.7833,37319.0
2023-02-03 14:30:00,63.26,63.32,63.23,63.29,87517.0,59.7833,59.84,59.7549,59.8116,87517.0
2023-02-03 14:40:00,63.29,63.29,63.24,63.29,76119.0,59.8116,59.8116,59.7644,59.8116,76119.0
2023-02-03 14:50:00,63.28,63.3,63.25,63.28,58278.0,59.8022,59.8211,59.7738,59.8022,58278.0
2023-02-03 15:00:00,63.28,63.32,63.2,63.28,78784.0,59.8022,59.84,59.7266,59.8022,78784.0
2023-02-03 15:10:00,63.28,63.44,63.27,63.4,78663.0,59.8022,59.9534,59.7927,59.9156,78663.0
2023-02-03 15:20:00,63.4,63.45,63.36,63.4,79692.0,59.9156,59.9628,59.8778,59.9156,79692.0
2023-02-03 15:30:00,63.4,63.46,63.39,63.4,52109.0,59.9156,59.9723,59.9061,59.9156,52109.0
2023-02-03 15:40:00,63.4,63.43,63.3,63.35,134487.0,59.9156,59.9439,59.8211,59.8683,134487.0
2023-02-03 15:50:00,63.34,63.46,63.31,63.45,359253.0,59.8589,59.9723,59.8305,59.9628,359253.0
2023-02-06 09:30:00,63.58,63.63,63.37,63.5,173672.0,60.0857,60.1329,59.8872,60.0101,173672.0
2023-02-06 09:40:00,63.52,63.67,63.4,63.67,140714.0,60.029,60.1707,59.9156,60.1707,140714.0
2023-02-06 09:50:00,63.67,63.85,63.6,63.82,122216.0,60.1707,60.3408,60.1046,60.3125,122216.0
2023-02-06 10:00:00,63.82,63.82,63.68,63.7,103277.0,60.3125,60.3125,60.1802,60.1991,103277.0
2023-02-06 10:10:00,63.7,63.73,63.6,63.64,116112.0,60.1991,60.2274,60.1046,60.1424,116112.0
2023-02-06 10:20:00,63.64,63.71,63.53,63.53,135363.0,60.1424,60.2085,60.0384,60.0384,135363.0
2023-02-06 10:30:00,63.52,63.68,63.5,63.62,120543.0,60.029,60.1802,60.0101,60.1235,120543.0
2023-02-06 10:40:00,63.62,63.63,63.55,63.58,95904.0,60.1235,60.1329,60.0573,60.0857,95904.0
2023-02-06 10:50:00,63.58,63.66,63.57,63.61,73912.0,60.0857,60.1613,60.0762,60.114,73912.0
2023-02-06 11:00:00,63.61,63.64,63.57,63.59,74959.0,60.114,60.1424,60.0762,60.0951,74959.0
2023-02-06 11:10:00,63.58,63.58,63.49,63.55,84018.0,60.0857,60.0857,60.0006,60.0573,84018.0
2023-02-06 11:20:00,63.55,63.56,63.48,63.5,106139.0,60.0573,60.0668,59.9912,60.0101,106139.0
2023-02-06 11:30:00,63.5,63.55,63.29,63.32,316900.0,60.0101,60.0573,59.8116,59.84,316900.0
2023-02-06 11:40:00,63.31,63.36,63.25,63.3,61375.0,59.8305,59.8778,59.7738,59.8211,61375.0
2023-02-06 11:50:00,63.31,63.43,63.3,63.3,69672.0,59.8305,59.9439,59.8211,59.8211,69672.0
2023-02-06 12:00:00,63.3,63.31,63.25,63.26,43221.0,59.8211,59.8305,59.7738,59.7833,43221.0
2023-02-06 12:10:00,63.26,63.32,63.21,63.27,50881.0,59.7833,59.84,59.736,59.7927,50881.0
2023-02-06 12:20:00,63.26,63.36,63.25,63.3,23966.0,59.7833,59.8778,59.7738,59.8211,23966.0
2023-02-06 12:30:00,63.3,63.31,63.26,63.3,36540.0,59.8211,59.8305,59.7833,59.8211,36540.0
2023-02-06 12:40:00,63.3,63.35,63.29,63.34,38711.0,59.8211,59.8683,59.8116,59.8589,38711.0
2023-02-06 12:50:00,63.34,63.4,63.32,63.36,39948.0,59.8589,59.9156,59.84,59.8778,39948.0
2023-02-06 13:00:00,63.36,63.41,63.33,63.39,126914.0,59.8778,59.925,59.8494,59.9061,126914.0
2023-02-06 13:10:00,63.39,63.46,63.36,63.46,111291.0,59.9061,59.9723,59.8778,59.9723,111291.0
2023-02-06 13:20:00,63.45,63.5,63.45,63.48,95315.0,59.9628,60.0101,59.9628,59.9912,95315.0
2023-02-06 13:30:00,63.47,63.63,63.46,63.62,64674.0,59.9817,60.1329,59.9723,60.1235,64674.0
2023-02-06 13:40:00,63.62,63.71,63.6,63.68,41250.0,60.1235,60.2085,60.1046,60.1802,41250.0
2023-02-06 13:50:00,63.69,63.73,63.66,63.66,46619.0,60.1896,60.2274,60.1613,60.1613,46619.0
2023-02-06 14:00:00,63.66,63.78,63.62,63.78,74425.0,60.1613,60.2747,60.1235,60.2747,74425.0
2023-02-06 14:10:00,63.78,63.79,63.71,63.72,85217.0,60.2747,60.2841,60.2085,60.218,85217.0
2023-02-06 14:20:00,63.72,63.79,63.69,63.71,49248.0,60.218,60.2841,60.1896,60.2085,49248.0
2023-02-06 14:30:00,63.71,63.79,63.7,63.78,48586.0,60.2085,60.2841,60.1991,60.2747,48586.0
2023-02-06 14:40:00,63.77,63.78,63.73,63.75,39048.0,60.2652,60.2747,60.2274,60.2463,39048.0
2023-02-06 14:50:00,63.75,63.75,63.67,63.7,39660.0,60.2463,60.2463,60.1707,60.1991,39660.0
2023-02-06 15:00:00,63.7,63.7,63.57,63.58,70119.0,60.1991,60.1991,60.0762,60.0857,70119.0
2023-02-06 15:10:00,63.58,63.6,63.47,63.5,102657.0,60.0857,60.1046,59.9817,60.0101,102657.0
2023-02-06 15:20:00,63.51,63.52,63.41,63.47,114357.0,60.0195,60.029,59.925,59.9817,114357.0
2023-02-06 15:30:00,63.45,63.54,63.43,63.5,122111.0,59.9628,60.0479,59.9439,60.0101,122111.0
2023-02-06 15:40:00,63.49,63.57,63.48,63.55,84822.0,60.0006,60.0762,59.9912,60.0573,84822.0
2023-02-06 15:50:00,63.54,63.56,63.48,63.54,278163.0,60.0479,60.0668,59.9912,60.0479,278163.0
2023-02-07 09:30:00,63.26,63.34,63.19,63.34,184985.0,59.7833,59.8589,59.7171,59.8589,184985.0
2023-02-07 09:40:00,63.34,63.41,63.25,63.27,172943.0,59.8589,59.925,59.7738,59.7927,172943.0
2023-02-07 09:50:00,63.28,63.46,63.25,63.39,142552.0,59.8022,59.9723,59.7738,59.9061,142552.0
2023-02-07 10:00:00,63.37,63.43,63.34,63.4,43070.0,59.8872,59.9439,59.8589,59.9156,43070.0
2023-02-07 10:10:00,63.41,63.41,63.27,63.3,92873.0,59.925,59.925,59.7927,59.8211,92873.0
2023-02-07 10:20:00,63.3,63.4,63.28,63.32,196217.0,59.8211,59.9156,59.8022,59.84,196217.0
2023-02-07 10:30:00,63.32,63.42,63.28,63.39,108984.0,59.84,59.9345,59.8022,59.9061,108984.0
2023-02-07 10:40:00,63.39,63.4,63.3,63.32,66619.0,59.9061,59.9156,59.8211,59.84,66619.0
2023-02-07 10:50:00,63.32,63.39,63.29,63.38,138221.0,59.84,59.9061,59.8116,59.8967,138221.0
2023-02-07 11:00:00,63.38,63.51,63.37,63.51,68277.0,59.8967,60.0195,59.8872,60.0195,68277.0
2023-02-07 11:10:00,63.5,63.5,63.44,63.48,67775.0,60.0101,60.0101,59.9534,59.9912,67775.0
2023-02-07 11:20:00,63.48,63.51,63.44,63.51,41180.0,59.9912,60.0195,59.9534,60.0195,41180.0
2023-02-07 11:30:00,63.52,63.72,63.5,63.51,101441.0,60.029,60.218,60.0101,60.0195,101441.0
2023-02-07 11:40:00,63.51,63.55,63.49,63.52,19411.0,60.0195,60.0573,60.0006,60.029,19411.0
2023-02-07 11:50:00,63.51,63.58,63.49,63.57,31888.0,60.0195,60.0857,60.0006,60.0762,31888.0
2023-02-07 12:00:00,63.56,63.64,63.56,63.62,53051.0,60.0668,60.1424,60.0668,60.1235,53051.0
2023-02-07 12:10:00,63.62,63.67,63.6,63.66,39185.0,60.1235,60.1707,60.1046,60.1613,39185.0
2023-02-07 12:20:00,63.65,63.66,63.58,63.64,59613.0,60.1518,60.1613,60.0857,60.1424,59613.0
2023-02-07 12:30:00,63.64,63.65,63.59,63.62,35836.0,60.1424,60.1518,60.0951,60.1235,35836.0
2023-02-07 12:40:00,63.62,64.0,63.62,63.92,183989.0,60.1235,60.4826,60.1235,60.407,183989.0
2023-02-07 12:50:00,63.93,64.18,63.93,64.13,123339.0,60.4164,60.6527,60.4164,60.6054,123339.0
2023-02-07 13:00:00,64.13,64.23,64.09,64.09,83208.0,60.6054,60.6999,60.5676,60.5676,83208.0
2023-02-07 13:10:00,64.1,64.13,63.91,64.05,67050.0,60.5771,60.6054,60.3975,60.5298,67050.0
2023-02-07 13:20:00,64.05,64.05,63.77,63.77,80385.0,60.5298,60.5298,60.2652,60.2652,80385.0
2023-02-07 13:30:00,63.77,63.77,63.58,63.68,86401.0,60.2652,60.2652,60.0857,60.1802,86401.0
2023-02-07 13:40:00,63.69,63.74,63.65,63.68,60419.0,60.1896,60.2369,60.1518,60.1802,60419.0
2023-02-07 13:50:00,63.68,63.77,63.67,63.75,50571.0,60.1802,60.2652,60.1707,60.2463,50571.0
2023-02-07 14:00:00,63.75,63.95,63.75,63.91,69785.0,60.2463,60.4353,60.2463,60.3975,69785.0
2023-02-07 14:10:00,63.92,64.04,63.91,63.99,55262.0,60.407,60.5204,60.3975,60.4731,55262.0
2023-02-07 14:20:00,63.99,64.02,63.94,63.98,41627.0,60.4731,60.5015,60.4259,60.4637,41627.0
2023-02-07 14:30:00,63.98,64.1,63.96,64.06,136196.0,60.4637,60.5771,60.4448,60.5393,136196.0
2023-02-07 14:40:00,64.06,64.11,64.0,64.01,94286.0,60.5393,60.5865,60.4826,60.492,94286.0
2023-02-07 14:50:00,64.01,64.07,63.99,64.07,48606.0,60.492,60.5487,60.4731,60.5487,48606.0
2023-02-07 15:00:00,64.06,64.16,64.02,64.04,60748.0,60.5393,60.6338,60.5015,60.5204,60748.0
2023-02-07 15:10:00,64.05,64.1,64.04,64.09,52495.0,60.5298,60.5771,60.5204,60.5676,52495.0
2023-02-07 15:20:00,64.09,64.21,64.06,64.2,83246.0,60.5676,60.681,60.5393,60.6716,83246.0
2023-02-07 15:30:00,64.2,64.23,64.12,64.14,124642.0,60.6716,60.6999,60.596,60.6149,124642.0
2023-02-07 15:40:00,64.15,64.31,64.14,64.3,142144.0,60.6243,60.7755,60.6149,60.7661,142144.0
2023-02-07 15:50:00,64.3,64.4,64.27,64.27,354184.0,60.7661,60.8606,60.7377,60.7377,354184.0
2023-02-08 09:30:00,65.27,65.28,65.04,65.09,249258.0,61.6828,61.6922,61.4654,61.5127,249258.0
2023-02-08 09:40:00,65.09,65.13,64.77,64.87,248317.0,61.5127,61.5505,61.2103,61.3048,248317.0
2023-02-08 09:50:00,64.86,64.86,64.58,64.64,211835.0,61.2953,61.2953,61.0307,61.0874,211835.0
2023-02-08 10:00:00,64.64,64.69,64.5,64.53,118982.0,61.0874,61.1347,60.9551,60.9835,118982.0
2023-02-08 10:10:00,64.52,64.78,64.5,64.73,149800.0,60.974,61.2197,60.9551,61.1725,149800.0
2023-02-08 10:20:00,64.72,64.8,64.59,64.78,136551.0,61.163,61.2386,61.0402,61.2197,136551.0
2023-02-08 10:30:00,64.78,64.88,64.75,64.88,122917.0,61.2197,61.3142,61.1914,61.3142,122917.0
2023-02-08 10:40:00,64.88,64.88,64.77,64.78,100603.0,61.3142,61.3142,61.2103,61.2197,100603.0
2023-02-08 10:50:00,64.77,64.92,64.75,64.89,120578.0,61.2103,61.352,61.1914,61.3237,120578.0
2023-02-08 11:00:00,64.89,64.93,64.72,64.78,78996.0,61.3237,61.3615,61.163,61.2197,78996.0
2023-02-08 11:10:00,64.78,64.94,64.72,64.92,93145.0,61.2197,61.3709,61.163,61.352,93145.0
2023-02-08 11:20:00,64.93,64.94,64.73,64.8,98404.0,61.3615,61.3709,61.1725,61.2386,98404.0
2023-02-08 11:30:00,64.8,64.84,64.67,64.7,97213.0,61.2386,61.2764,61.1158,61.1441,97213.0
2023-02-08 11:40:00,64.69,64.7,64.62,64.64,39076.0,61.1347,61.1441,61.0685,61.0874,39076.0
2023-02-08 11:50:00,64.64,64.68,64.61,64.63,56359.0,61.0874,61.1252,61.0591,61.078,56359.0
2023-02-08 12:00:00,64.62,64.64,64.54,64.59,50848.0,61.0685,61.0874,60.9929,61.0402,50848.0
2023-02-08 12:10:00,64.59,64.65,64.59,64.61,40132.0,61.0402,61.0969,61.0402,61.0591,40132.0
2023-02-08 12:20:00,64.61,64.67,64.58,64.63,42729.0,61.0591,61.1158,61.0307,61.078,42729.0
2023-02-08 12:30:00,64.63,64.65,64.54,64.54,28740.0,61.078,61.0969,60.9929,60.9929,28740.0
2023-02-08 12:40:00,64.55,64.59,64.51,64.56,33315.0,61.0024,61.0402,60.9646,61.0118,33315.0
2023-02-08 12:50:00,64.56,64.57,64.5,64.53,25155.0,61.0118,61.0213,60.9551,60.9835,25155.0
2023-02-08 13:00:00,64.53,64.67,64.52,64.66,45869.0,60.9835,61.1158,60.974,61.1063,45869.0
2023-02-08 13:10:00,64.66,64.7,64.64,64.7,35425.0,61.1063,61.1441,61.0874,61.1441,35425.0
2023-02-08 13:20:00,64.7,64.73,64.61,64.62,45602.0,61.1441,61.1725,61.0591,61.0685,45602.0
2023-02-08 13:30:00,64.61,64.62,64.49,64.51,42568.0,61.0591,61.0685,60.9457,60.9646,42568.0
2023-02-08 13:40:00,64.51,64.59,64.48,64.56,45137.0,60.9646,61.0402,60.9362,61.0118,45137.0
2023-02-08 13:50:00,64.56,64.59,64.5,64.53,51781.0,61.0118,61.0402,60.9551,60.9835,51781.0
2023-02-08 14:00:00,64.53,64.54,64.41,64.45,51617.0,60.9835,60.9929,60.87,60.9079,51617.0
2023-02-08 14:10:00,64.45,64.49,64.42,64.48,37178.0,60.9079,60.9457,60.8795,60.9362,37178.0
2023-02-08 14:20:00,64.48,64.48,64.33,64.34,56342.0,60.9362,60.9362,60.7944,60.8039,56342.0
2023-02-08 14:30:00,64.35,64.41,64.35,64.39,33981.0,60.8133,60.87,60.8133,60.8511,33981.0
2023-02-08 14:40:00,64.39,64.4,64.3,64.33,38851.0,60.8511,60.8606,60.7661,60.7944,38851.0
2023-02-08 14:50:00,64.34,64.4,64.31,64.39,37395.0,60.8039,60.8606,60.7755,60.8511,37395.0
2023-02-08 15:00:00,64.39,64.4,64.25,64.27,58884.0,60.8511,60.8606,60.7188,60.7377,58884.0
2023-02-08 15:10:00,64.26,64.3,64.2,64.23,77368.0,60.7283,60.7661,60.6716,60.6999,77368.0
2023-02-08 15:20:00,64.23,64.27,64.21,64.23,75795.0,60.6999,60.7377,60.681,60.6999,75795.0
2023-02-08 15:30:00,64.23,64.38,64.22,64.36,106464.0,60.6999,60.8417,60.6905,60.8228,106464.0
2023-02-08 15:40:00,64.36,64.38,64.29,64.33,130867.0,60.8228,60.8417,60.7566,60.7944,130867.0
2023-02-08 15:50:00,64.33,64.41,64.3,64.37,385405.0,60.7944,60.87,60.7661,60.8322,385405.0
2023-02-09 09:30:00,68.31,68.59,67.58,67.89,610418.0,64.5557,64.8203,63.8658,64.1588,610418.0
2023-02-09 09:40:00,67.86,67.98,67.68,67.88,290925.0,64.1304,64.2438,63.9603,64.1493,290925.0
2023-02-09 09:50:00,67.89,68.19,67.84,68.16,253303.0,64.1588,64.4423,64.1115,64.414,253303.0
2023-02-09 10:00:00,68.18,68.26,67.97,67.99,265373.0,64.4329,64.5085,64.2344,64.2533,265373.0
2023-02-09 10:10:00,67.98,68.34,67.96,68.25,312833.0,64.2438,64.5841,64.2249,64.499,312833.0
2023-02-09 10:20:00,68.25,68.3,68.02,68.08,217820.0,64.499,64.5463,64.2816,64.3383,217820.0
2023-02-09 10:30:00,68.07,68.26,67.97,68.2,197668.0,64.3289,64.5085,64.2344,64.4518,197668.0
2023-02-09 10:40:00,68.2,68.38,68.18,68.24,179554.0,64.4518,64.6219,64.4329,64.4896,179554.0
2023-02-09 10:50:00,68.24,68.43,68.1,68.43,178752.0,64.4896,64.6691,64.3572,64.6691,178752.0
2023-02-09 11:00:00,68.43,68.47,68.12,68.13,169966.0,64.6691,64.7069,64.3761,64.3856,169966.0
2023-02-09 11:10:00,68.13,68.21,67.87,67.92,132323.0,64.3856,64.4612,64.1399,64.1871,132323.0
2023-02-09 11:20:00,67.92,68.13,67.91,68.12,214298.0,64.1871,64.3856,64.1777,64.3761,214298.0
2023-02-09 11:30:00,68.13,68.19,67.92,67.92,102677.0,64.3856,64.4423,64.1871,64.1871,102677.0
2023-02-09 11:40:00,67.91,67.95,67.73,67.73,50291.0,64.1777,64.2155,64.0076,64.0076,50291.0
2023-02-09 11:50:00,67.73,67.79,67.6,67.78,75098.0,64.0076,64.0643,63.8847,64.0548,75098.0
2023-02-09 12:00:00,67.78,67.86,67.69,67.76,142834.0,64.0548,64.1304,63.9698,64.0359,142834.0
2023-02-09 12:10:00,67.75,67.82,67.69,67.69,57535.0,64.0265,64.0926,63.9698,63.9698,57535.0
2023-02-09 12:20:00,67.69,67.75,67.63,67.65,54461.0,63.9698,64.0265,63.9131,63.932,54461.0
2023-02-09 12:30:00,67.65,67.69,67.53,67.55,53574.0,63.932,63.9698,63.8186,63.8375,53574.0
2023-02-09 12:40:00,67.55,67.63,67.5,67.53,37203.0,63.8375,63.9131,63.7902,63.8186,37203.0
2023-02-09 12:50:00,67.53,67.64,67.53,67.59,30947.0,63.8186,63.9225,63.8186,63.8753,30947.0
2023-02-09 13:00:00,67.59,67.72,67.56,67.65,47038.0,63.8753,63.9981,63.8469,63.932,47038.0
2023-02-09 13:10:00,67.65,67.67,67.59,67.65,40988.0,63.932,63.9509,63.8753,63.932,40988.0
2023-02-09 13:20:00,67.66,67.72,67.64,67.68,37605.0,63.9414,63.9981,63.9225,63.9603,37605.0
2023-02-09 13:30:00,67.68,67.78,67.64,67.72,39602.0,63.9603,64.0548,63.9225,63.9981,39602.0
2023-02-09 13:40:00,67.72,67.72,67.58,67.63,37058.0,63.9981,63.9981,63.8658,63.9131,37058.0
2023-02-09 13:50:00,67.63,67.65,67.6,67.64,34436.0,63.9131,63.932,63.8847,63.9225,34436.0
2023-02-09 14:00:00,67.64,67.67,67.4,67.42,94625.0,63.9225,63.9509,63.6957,63.7146,94625.0
2023-02-09 14:10:00,67.42,67.52,67.34,67.34,72585.0,63.7146,63.8091,63.639,63.639,72585.0
2023-02-09 14:20:00,67.34,67.39,67.28,67.33,41053.0,63.639,63.6863,63.5823,63.6296,41053.0
2023-02-09 14:30:00,67.33,67.45,67.33,67.44,54262.0,63.6296,63.743,63.6296,63.7335,54262.0
2023-02-09 14:40:00,67.44,67.58,67.43,67.47,60663.0,63.7335,63.8658,63.7241,63.7619,60663.0
2023-02-09 14:50:00,67.47,67.52,67.38,67.51,74483.0,63.7619,63.8091,63.6768,63.7997,74483.0
2023-02-09 15:00:00,67.52,67.53,67.4,67.51,88198.0,63.8091,63.8186,63.6957,63.7997,88198.0
2023-02-09 15:10:00,67.51,67.52,67.41,67.46,101770.0,63.7997,63.8091,63.7052,63.7524,101770.0
2023-02-09 15:20:00,67.46,67.48,67.37,67.42,94800.0,63.7524,63.7713,63.6674,63.7146,94800.0
2023-02-09 15:30:00,67.42,67.48,67.3,67.48,146304.0,63.7146,63.7713,63.6012,63.7713,146304.0
2023-02-09 15:40:00,67.48,67.62,67.45,67.5,203400.0,63.7713,63.9036,63.743,63.7902,203400.0
2023-02-09 15:50:00,67.5,67.62,67.42,67.43,497795.0,63.7902,63.9036,63.7146,63.7241,497795.0
2023-02-10 09:30:00,68.61,68.73,68.44,68.69,395981.0,64.8392,64.9526,64.6786,64.9148,395981.0
2023-02-10 09:40:00,68.7,68.71,68.5,68.67,255131.0,64.9243,64.9337,64.7353,64.8959,255131.0
2023-02-10 09:50:00,68.67,68.91,68.65,68.77,161578.0,64.8959,65.1227,64.877,64.9904,161578.0
2023-02-10 10:00:00,68.76,68.76,68.55,68.73,151623.0,64.981,64.981,64.7825,64.9526,151623.0
2023-02-10 10:10:00,68.72,68.79,68.61,68.65,148634.0,64.9432,65.0093,64.8392,64.877,148634.0
2023-02-10 10:20:00,68.65,68.72,68.58,68.67,143134.0,64.877,64.9432,64.8109,64.8959,143134.0
2023-02-10 10:30:00,68.67,68.68,68.51,68.53,134178.0,64.8959,64.9054,64.7447,64.7636,134178.0
2023-02-10 10:40:00,68.52,68.52,68.23,68.23,131218.0,64.7542,64.7542,64.4801,64.4801,131218.0
2023-02-10 10:50:00,68.23,68.37,68.21,68.37,111266.0,64.4801,64.6124,64.4612,64.6124,111266.0
2023-02-10 11:00:00,68.37,68.68,68.35,68.66,185817.0,64.6124,64.9054,64.5935,64.8865,185817.0
2023-02-10 11:10:00,68.66,68.69,68.55,68.59,179455.0,64.8865,64.9148,64.7825,64.8203,179455.0
2023-02-10 11:20:00,68.59,68.71,68.57,68.57,118100.0,64.8203,64.9337,64.8014,64.8014,118100.0
2023-02-10 11:30:00,68.58,68.89,68.57,68.77,183468.0,64.8109,65.1038,64.8014,64.9904,183468.0
2023-02-10 11:40:00,68.77,68.77,68.56,68.58,50154.0,64.9904,64.9904,64.792,64.8109,50154.0
2023-02-10 11:50:00,68.59,68.68,68.53,68.65,54872.0,64.8203,64.9054,64.7636,64.877,54872.0
2023-02-10 12:00:00,68.65,68.77,68.62,68.77,50722.0,64.877,64.9904,64.8487,64.9904,50722.0
2023-02-10 12:10:00,68.77,68.83,68.65,68.72,74973.0,64.9904,65.0471,64.877,64.9432,74973.0
2023-02-10 12:20:00,68.73,68.78,68.7,68.77,72011.0,64.9526,64.9999,64.9243,64.9904,72011.0
2023-02-10 12:30:00,68.76,68.87,68.75,68.83,56250.0,64.981,65.0849,64.9715,65.0471,56250.0
2023-02-10 12:40:00,68.82,68.84,68.75,68.78,74061.0,65.0377,65.0566,64.9715,64.9999,74061.0
2023-02-10 12:50:00,68.77,68.82,68.75,68.8,66728.0,64.9904,65.0377,64.9715,65.0188,66728.0
2023-02-10 13:00:00,68.8,68.89,68.8,68.88,47564.0,65.0188,65.1038,65.0188,65.0944,47564.0
2023-02-10 13:10:00,68.88,68.95,68.86,68.94,53237.0,65.0944,65.1605,65.0755,65.1511,53237.0
2023-02-10 13:20:00,68.94,68.99,68.89,68.9,53117.0,65.1511,65.1983,65.1038,65.1133,53117.0
2023-02-10 13:30:00,68.91,68.96,68.87,68.94,38866.0,65.1227,65.17,65.0849,65.1511,38866.0
2023-02-10 13:40:00,68.95,69.0,68.91,68.99,39685.0,65.1605,65.2078,65.1227,65.1983,39685.0
2023-02-10 13:50:00,68.98,69.0,68.94,68.95,45965.0,65.1889,65.2078,65.1511,65.1605,45965.0
2023-02-10 14:00:00,68.95,68.96,68.82,68.84,78394.0,65.1605,65.17,65.0377,65.0566,78394.0
2023-02-10 14:10:00,68.83,68.94,68.83,68.87,57915.0,65.0471,65.1511,65.0471,65.0849,57915.0
2023-02-10 14:20:00,68.87,68.89,68.74,68.83,65059.0,65.0849,65.1038,64.9621,65.0471,65059.0
2023-02-10 14:30:00,68.84,68.88,68.79,68.87,61486.0,65.0566,65.0944,65.0093,65.0849,61486.0
2023-02-10 14:40:00,68.87,68.87,68.81,68.84,67446.0,65.0849,65.0849,65.0282,65.0566,67446.0
2023-02-10 14:50:00,68.83,68.91,68.8,68.87,79569.0,65.0471,65.1227,65.0188,65.0849,79569.0
2023-02-10 15:00:00,68.87,68.92,68.84,68.88,81688.0,65.0849,65.1322,65.0566,65.0944,81688.0
2023-02-10 15:10:00,68.88,68.9,68.79,68.84,73292.0,65.0944,65.1133,65.0093,65.0566,73292.0
2023-02-10 15:20:00,68.83,68.87,68.78,68.84,86473.0,65.0471,65.0849,64.9999,65.0566,86473.0
2023-02-10 15:30:00,68.84,68.92,68.82,68.92,102206.0,65.0566,65.1322,65.0377,65.1322,102206.0
2023-02-10 15:40:00,68.92,68.98,68.88,68.92,136310.0,65.1322,65.1889,65.0944,65.1322,136310.0
2023-02-10 15:50:00,68.91,68.92,68.83,68.88,298745.0,65.1227,65.1322,65.0471,65.0944,298745.0
2023-02-13 09:30:00,68.53,68.7,68.5,68.63,161095.0,64.7636,64.9243,64.7353,64.8581,161095.0
2023-02-13 09:40:00,68.62,68.68,68.56,68.64,182510.0,64.8487,64.9054,64.792,64.8676,182510.0
2023-02-13 09:50:00,68.64,68.72,68.59,68.71,67640.0,64.8676,64.9432,64.8203,64.9337,67640.0
2023-02-13 10:00:00,68.71,68.83,68.67,68.81,90691.0,64.9337,65.0471,64.8959,65.0282,90691.0
2023-02-13 10:10:00,68.81,69.0,68.8,68.92,98957.0,65.0282,65.2078,65.0188,65.1322,98957.0
2023-02-13 10:20:00,68.93,69.03,68.93,68.99,118591.0,65.1416,65.2361,65.1416,65.1983,118591.0
2023-02-13 10:30:00,69.0,69.15,68.97,69.11,132758.0,65.2078,65.3495,65.1794,65.3117,132758.0
2023-02-13 10:40:00,69.12,69.27,69.12,69.25,148449.0,65.3212,65.4629,65.3212,65.444,148449.0
2023-02-13 10:50:00,69.25,69.35,69.23,69.26,89561.0,65.444,65.5385,65.4251,65.4535,89561.0
2023-02-13 11:00:00,69.26,69.36,69.25,69.29,71091.0,65.4535,65.548,65.444,65.4818,71091.0
2023-02-13 11:10:00,69.28,69.3,69.23,69.24,67673.0,65.4724,65.4913,65.4251,65.4346,67673.0
2023-02-13 11:20:00,69.25,69.39,69.24,69.31,136027.0,65.444,65.5764,65.4346,65.5007,136027.0
2023-02-13 11:30:00,69.32,69.42,69.25,69.42,198880.0,65.5102,65.6047,65.444,65.6047,198880.0
2023-02-13 11:40:00,69.42,69.54,69.41,69.5,89201.0,65.6047,65.7181,65.5953,65.6803,89201.0
2023-02-13 11:50:00,69.5,69.51,69.43,69.51,86804.0,65.6803,65.6898,65.6142,65.6898,86804.0
2023-02-13 12:00:00,69.51,69.53,69.46,69.47,62347.0,65.6898,65.7087,65.6425,65.652,62347.0
2023-02-13 12:10:00,69.47,69.5,69.32,69.45,208415.0,65.652,65.6803,65.5102,65.6331,208415.0
2023-02-13 12:20:00,69.46,69.5,69.43,69.5,36431.0,65.6425,65.6803,65.6142,65.6803,36431.0
2023-02-13 12:30:00,69.51,69.54,69.45,69.48,47805.0,65.6898,65.7181,65.6331,65.6614,47805.0
2023-02-13 12:40:00,69.48,69.55,69.48,69.53,53635.0,65.6614,65.7276,65.6614,65.7087,53635.0
2023-02-13 12:50:00,69.54,69.56,69.45,69.46,41957.0,65.7181,65.737,65.6331,65.6425,41957.0
2023-02-13 13:00:00,69.45,69.51,69.4,69.51,35969.0,65.6331,65.6898,65.5858,65.6898,35969.0
2023-02-13 13:10:00,69.5,69.68,69.47,69.67,76254.0,65.6803,65.8504,65.652,65.841,76254.0
2023-02-13 13:20:00,69.67,69.67,69.57,69.61,64499.0,65.841,65.841,65.7465,65.7843,64499.0
2023-02-13 13:30:00,69.62,69.66,69.58,69.64,46754.0,65.7937,65.8315,65.7559,65.8126,46754.0
2023-02-13 13:40:00,69.64,69.69,69.63,69.67,45699.0,65.8126,65.8599,65.8032,65.841,45699.0
2023-02-13 13:50:00,69.67,69.68,69.63,69.65,46647.0,65.841,65.8504,65.8032,65.8221,46647.0
2023-02-13 14:00:00,69.65,69.67,69.6,69.6,46114.0,65.8221,65.841,65.7748,65.7748,46114.0
2023-02-13 14:10:00,69.61,69.61,69.51,69.55,55774.0,65.7843,65.7843,65.6898,65.7276,55774.0
2023-02-13 14:20:00,69.56,69.6,69.49,69.5,53152.0,65.737,65.7748,65.6709,65.6803,53152.0
2023-02-13 14:30:00,69.5,69.51,69.43,69.47,46036.0,65.6803,65.6898,65.6142,65.652,46036.0
2023-02-13 14:40:00,69.48,69.52,69.44,69.5,45079.0,65.6614,65.6992,65.6236,65.6803,45079.0
2023-02-13 14:50:00,69.5,69.54,69.47,69.52,54648.0,65.6803,65.7181,65.652,65.6992,54648.0
2023-02-13 15:00:00,69.52,69.6,69.43,69.6,73326.0,65.6992,65.7748,65.6142,65.7748,73326.0
2023-02-13 15:10:00,69.6,69.61,69.55,69.59,78765.0,65.7748,65.7843,65.7276,65.7654,78765.0
2023-02-13 15:20:00,69.58,69.71,69.57,69.69,145281.0,65.7559,65.8788,65.7465,65.8599,145281.0
2023-02-13 15:30:00,69.68,69.73,69.63,69.68,117383.0,65.8504,65.8977,65.8032,65.8504,117383.0
2023-02-13 15:40:00,69.67,69.77,69.65,69.76,176362.0,65.841,65.9355,65.8221,65.926,176362.0
2023-02-13 15:50:00,69.75,69.76,69.68,69.7,462487.0,65.9166,65.926,65.8504,65.8693,462487.0
2023-02-14 09:30:00,69.92,70.0,69.79,69.92,269529.0,66.0772,66.1528,65.9544,66.0772,269529.0
2023-02-14 09:40:00,69.92,70.14,69.84,70.13,166919.0,66.0772,66.2851,66.0016,66.2757,166919.0
2023-02-14 09:50:00,70.13,70.25,70.12,70.16,116874.0,66.2757,66.3891,66.2662,66.304,116874.0
2023-02-14 10:00:00,70.16,70.36,70.15,70.27,139579.0,66.304,66.493,66.2946,66.408,139579.0
2023-02-14 10:10:00,70.27,70.52,70.25,70.5,196787.0,66.408,66.6442,66.3891,66.6253,196787.0
2023-02-14 10:20:00,70.5,70.52,70.29,70.32,128569.0,66.6253,66.6442,66.4269,66.4552,128569.0
2023-02-14 10:30:00,70.32,70.36,70.11,70.13,106000.0,66.4552,66.493,66.2568,66.2757,106000.0
2023-02-14 10:40:00,70.13,70.15,69.99,70.14,91826.0,66.2757,66.2946,66.1434,66.2851,91826.0
2023-02-14 10:50:00,70.14,70.16,70.01,70.09,94966.0,66.2851,66.304,66.1623,66.2379,94966.0
2023-02-14 11:00:00,70.11,70.2,70.08,70.14,83832.0,66.2568,66.3418,66.2284,66.2851,83832.0
2023-02-14 11:10:00,70.14,70.28,70.08,70.26,96424.0,66.2851,66.4174,66.2284,66.3985,96424.0
2023-02-14 11:20:00,70.25,70.38,70.18,70.21,121629.0,66.3891,66.5119,66.3229,66.3513,121629.0
2023-02-14 11:30:00,70.2,70.21,69.92,69.93,212121.0,66.3418,66.3513,66.0772,66.0867,212121.0
2023-02-14 11:40:00,69.94,70.12,69.9,70.11,63531.0,66.0961,66.2662,66.0583,66.2568,63531.0
2023-02-14 11:50:00,70.12,70.17,70.05,70.16,51964.0,66.2662,66.3135,66.2001,66.304,51964.0
2023-02-14 12:00:00,70.16,70.29,70.14,70.28,56885.0,66.304,66.4269,66.2851,66.4174,56885.0
2023-02-14 12:10:00,70.29,70.37,70.25,70.34,63666.0,66.4269,66.5025,66.3891,66.4741,63666.0
2023-02-14 12:20:00,70.34,70.36,70.25,70.26,25716.0,66.4741,66.493,66.3891,66.3985,25716.0
2023-02-14 12:30:00,70.25,70.29,70.19,70.2,33859.0,66.3891,66.4269,66.3324,66.3418,33859.0
2023-02-14 12:40:00,70.19,70.21,70.12,70.19,29972.0,66.3324,66.3513,66.2662,66.3324,29972.0
2023-02-14 12:50:00,70.18,70.18,70.1,70.14,29265.0,66.3229,66.3229,66.2473,66.2851,29265.0
2023-02-14 13:00:00,70.13,70.29,70.12,70.2,65847.0,66.2757,66.4269,66.2662,66.3418,65847.0
2023-02-14 13:10:00,70.21,70.33,70.19,70.28,43128.0,66.3513,66.4647,66.3324,66.4174,43128.0
2023-02-14 13:20:00,70.28,70.31,70.23,70.27,22970.0,66.4174,66.4458,66.3702,66.408,22970.0
2023-02-14 13:30:00,70.27,70.3,70.24,70.27,30550.0,66.408,66.4363,66.3796,66.408,30550.0
2023-02-14 13:40:00,70.27,70.29,70.22,70.23,45924.0,66.408,66.4269,66.3607,66.3702,45924.0
2023-02-14 13:50:00,70.22,70.25,70.17,70.19,37418.0,66.3607,66.3891,66.3135,66.3324,37418.0
2023-02-14 14:00:00,70.19,70.27,70.16,70.23,58572.0,66.3324,66.408,66.304,66.3702,58572.0
2023-02-14 14:10:00,70.23,70.33,70.22,70.3,63735.0,66.3702,66.4647,66.3607,66.4363,63735.0
2023-02-14 14:20:00,70.31,70.34,70.26,70.27,51912.0,66.4458,66.4741,66.3985,66.408,51912.0
2023-02-14 14:30:00,70.28,70.41,70.26,70.4,57810.0,66.4174,66.5403,66.3985,66.5308,57810.0
2023-02-14 14:40:00,70.4,70.47,70.39,70.45,48769.0,66.5308,66.597,66.5214,66.5781,48769.0
2023-02-14 14:50:00,70.45,70.49,70.42,70.43,46452.0,66.5781,66.6159,66.5497,66.5592,46452.0
2023-02-14 15:00:00,70.43,70.44,70.35,70.44,49839.0,66.5592,66.5686,66.4836,66.5686,49839.0
2023-02-14 15:10:00,70.43,70.44,70.39,70.4,56917.0,66.5592,66.5686,66.5214,66.5308,56917.0
2023-02-14 15:20:00,70.39,70.44,70.36,70.4,75366.0,66.5214,66.5686,66.493,66.5308,75366.0
2023-02-14 15:30:00,70.4,70.44,70.36,70.38,93637.0,66.5308,66.5686,66.493,66.5119,93637.0
2023-02-14 15:40:00,70.38,70.48,70.38,70.48,140380.0,66.5119,66.6064,66.5119,66.6064,140380.0
2023-02-14 15:50:00,70.47,70.58,70.32,70.33,444813.0,66.597,66.7009,66.4552,66.4647,444813.0
2023-02-15 09:30:00,69.44,69.58,69.4,69.52,207939.0,65.6236,65.7559,65.5858,65.6992,207939.0
2023-02-15 09:40:00,69.53,69.57,69.43,69.45,102858.0,65.7087,65.7465,65.6142,65.6331,102858.0
2023-02-15 09:50:00,69.45,69.57,69.38,69.4,284968.0,65.6331,65.7465,65.5669,65.5858,284968.0
2023-02-15 10:00:00,69.39,69.5,69.33,69.35,97565.0,65.5764,65.6803,65.5196,65.5385,97565.0
2023-02-15 10:10:00,69.35,69.53,69.27,69.52,74895.0,65.5385,65.7087,65.4629,65.6992,74895.0
2023-02-15 10:20:00,69.53,69.57,69.46,69.5,48919.0,65.7087,65.7465,65.6425,65.6803,48919.0
2023-02-15 10:30:00,69.51,69.59,69.51,69.53,47717.0,65.6898,65.7654,65.6898,65.7087,47717.0
2023-02-15 10:40:00,69.53,69.54,69.41,69.45,80875.0,65.7087,65.7181,65.5953,65.6331,80875.0
2023-02-15 10:50:00,69.44,69.54,69.3,69.32,91132.0,65.6236,65.7181,65.4913,65.5102,91132.0
2023-02-15 11:00:00,69.32,69.5,69.32,69.42,69613.0,65.5102,65.6803,65.5102,65.6047,69613.0
2023-02-15 11:10:00,69.42,69.45,69.38,69.42,66752.0,65.6047,65.6331,65.5669,65.6047,66752.0
2023-02-15 11:20:00,69.43,69.5,69.39,69.48,53591.0,65.6142,65.6803,65.5764,65.6614,53591.0
2023-02-15 11:30:00,69.48,69.53,69.42,69.52,67647.0,65.6614,65.7087,65.6047,65.6992,67647.0
2023-02-15 11:40:00,69.52,69.58,69.47,69.58,39904.0,65.6992,65.7559,65.652,65.7559,39904.0
2023-02-15 11:50:00,69.6,69.69,69.58,69.65,32268.0,65.7748,65.8599,65.7559,65.8221,32268.0
2023-02-15 12:00:00,69.65,69.65,69.59,69.63,49922.0,65.8221,65.8221,65.7654,65.8032,49922.0
2023-02-15 12:10:00,69.63,69.66,69.58,69.63,55030.0,65.8032,65.8315,65.7559,65.8032,55030.0
2023-02-15 12:20:00,69.63,69.65,69.58,69.6,59454.0,65.8032,65.8221,65.7559,65.7748,59454.0
2023-02-15 12:30:00,69.61,69.62,69.48,69.52,91344.0,65.7843,65.7937,65.6614,65.6992,91344.0
2023-02-15 12:40:00,69.51,69.56,69.5,69.56,33350.0,65.6898,65.737,65.6803,65.737,33350.0
2023-02-15 12:50:00,69.56,69.66,69.55,69.66,37835.0,65.737,65.8315,65.7276,65.8315,37835.0
2023-02-15 13:00:00,69.66,69.7,69.6,69.69,36142.0,65.8315,65.8693,65.7748,65.8599,36142.0
2023-02-15 13:10:00,69.69,69.7,69.63,69.65,31222.0,65.8599,65.8693,65.8032,65.8221,31222.0
2023-02-15 13:20:00,69.65,69.66,69.61,69.62,27380.0,65.8221,65.8315,65.7843,65.7937,27380.0
2023-02-15 13:30:00,69.62,69.66,69.62,69.64,23262.0,65.7937,65.8315,65.7937,65.8126,23262.0
2023-02-15 13:40:00,69.64,69.71,69.63,69.69,38769.0,65.8126,65.8788,65.8032,65.8599,38769.0
2023-02-15 13:50:00,69.69,69.72,69.62,69.7,62049.0,65.8599,65.8882,65.7937,65.8693,62049.0
2023-02-15 14:00:00,69.7,69.71,69.61,69.66,64429.0,65.8693,65.8788,65.7843,65.8315,64429.0
2023-02-15 14:10:00,69.65,69.77,69.64,69.73,46340.0,65.8221,65.9355,65.8126,65.8977,46340.0
2023-02-15 14:20:00,69.73,69.78,69.71,69.75,48530.0,65.8977,65.9449,65.8788,65.9166,48530.0
2023-02-15 14:30:00,69.75,69.81,69.75,69.81,48531.0,65.9166,65.9733,65.9166,65.9733,48531.0
2023-02-15 14:40:00,69.81,69.83,69.77,69.78,52449.0,65.9733,65.9922,65.9355,65.9449,52449.0
2023-02-15 14:50:00,69.77,69.78,69.65,69.66,56478.0,65.9355,65.9449,65.8221,65.8315,56478.0
2023-02-15 15:00:00,69.66,69.77,69.64,69.76,61824.0,65.8315,65.9355,65.8126,65.926,61824.0
2023-02-15 15:10:00,69.76,69.76,69.66,69.67,60438.0,65.926,65.926,65.8315,65.841,60438.0
2023-02-15 15:20:00,69.67,69.69,69.63,69.69,66603.0,65.841,65.8599,65.8032,65.8599,66603.0
2023-02-15 15:30:00,69.69,69.73,69.61,69.7,100328.0,65.8599,65.8977,65.7843,65.8693,100328.0
2023-02-15 15:40:00,69.7,69.8,69.69,69.72,115045.0,65.8693,65.9638,65.8599,65.8882,115045.0
2023-02-15 15:50:00,69.72,69.75,69.64,69.68,246234.0,65.8882,65.9166,65.8126,65.8504,246234.0
2023-02-16 09:30:00,67.84,68.24,67.76,68.03,441939.0,64.1115,64.4896,64.0359,64.2911,441939.0
2023-02-16 09:40:00,68.01,68.06,67.83,67.92,176162.0,64.2722,64.3194,64.1021,64.1871,176162.0
2023-02-16 09:50:00,67.92,67.93,67.68,67.79,115103.0,64.1871,64.1966,63.9603,64.0643,115103.0
2023-02-16 10:00:00,67.79,67.85,67.68,67.7,201373.0,64.0643,64.121,63.9603,63.9792,201373.0
2023-02-16 10:10:00,67.71,67.94,67.7,67.91,87926.0,63.9887,64.206,63.9792,64.1777,87926.0
2023-02-16 10:20:00,67.91,67.94,67.79,67.85,87012.0,64.1777,64.206,64.0643,64.121,87012.0
2023-02-16 10:30:00,67.84,67.93,67.79,67.9,110336.0,64.1115,64.1966,64.0643,64.1682,110336.0
2023-02-16 10:40:00,67.91,67.91,67.78,67.78,113502.0,64.1777,64.1777,64.0548,64.0548,113502.0
2023-02-16 10:50:00,67.8,67.9,67.78,67.86,114053.0,64.0737,64.1682,64.0548,64.1304,114053.0
2023-02-16 11:00:00,67.86,68.07,67.85,68.06,81663.0,64.1304,64.3289,64.121,64.3194,81663.0
2023-02-16 11:10:00,68.07,68.14,68.03,68.13,65625.0,64.3289,64.3951,64.2911,64.3856,65625.0
2023-02-16 11:20:00,68.14,68.19,68.09,68.17,81135.0,64.3951,64.4423,64.3478,64.4234,81135.0
2023-02-16 11:30:00,68.17,68.26,68.09,68.21,93936.0,64.4234,64.5085,64.3478,64.4612,93936.0
2023-02-16 11:40:00,68.22,68.41,68.21,68.4,63163.0,64.4707,64.6502,64.4612,64.6408,63163.0
2023-02-16 11:50:00,68.4,68.43,68.36,68.42,52273.0,64.6408,64.6691,64.603,64.6597,52273.0
2023-02-16 12:00:00,68.42,68.44,68.34,68.4,34053.0,64.6597,64.6786,64.5841,64.6408,34053.0
2023-02-16 12:10:00,68.41,68.47,68.4,68.41,39259.0,64.6502,64.7069,64.6408,64.6502,39259.0
2023-02-16 12:20:00,68.42,68.57,68.4,68.52,32111.0,64.6597,64.8014,64.6408,64.7542,32111.0
2023-02-16 12:30:00,68.52,68.62,68.48,68.62,37016.0,64.7542,64.8487,64.7164,64.8487,37016.0
2023-02-16 12:40:00,68.62,68.67,68.6,68.6,35123.0,64.8487,64.8959,64.8298,64.8298,35123.0
2023-02-16 12:50:00,68.6,68.62,68.53,68.54,37455.0,64.8298,64.8487,64.7636,64.7731,37455.0
2023-02-16 13:00:00,68.55,68.59,68.53,68.55,34556.0,64.7825,64.8203,64.7636,64.7825,34556.0
2023-02-16 13:10:00,68.55,68.59,68.54,68.55,31014.0,64.7825,64.8203,64.7731,64.7825,31014.0
2023-02-16 13:20:00,68.55,68.58,68.51,68.52,25873.0,64.7825,64.8109,64.7447,64.7542,25873.0
2023-02-16 13:30:00,68.52,68.58,68.51,68.54,36624.0,64.7542,64.8109,64.7447,64.7731,36624.0
2023-02-16 13:40:00,68.55,68.55,68.5,68.52,38125.0,64.7825,64.7825,64.7353,64.7542,38125.0
2023-02-16 13:50:00,68.52,68.53,68.49,68.51,28574.0,64.7542,64.7636,64.7258,64.7447,28574.0
2023-02-16 14:00:00,68.51,68.57,68.49,68.5,39994.0,64.7447,64.8014,64.7258,64.7353,39994.0
2023-02-16 14:10:00,68.5,68.53,68.49,68.52,40827.0,64.7353,64.7636,64.7258,64.7542,40827.0
2023-02-16 14:20:00,68.51,68.54,68.47,68.54,55014.0,64.7447,64.7731,64.7069,64.7731,55014.0
2023-02-16 14:30:00,68.54,68.55,68.5,68.51,48111.0,64.7731,64.7825,64.7353,64.7447,48111.0
2023-02-16 14:40:00,68.5,68.54,68.5,68.53,59710.0,64.7353,64.7731,64.7353,64.7636,59710.0
2023-02-16 14:50:00,68.53,68.55,68.51,68.51,52399.0,64.7636,64.7825,64.7447,64.7447,52399.0
2023-02-16 15:00:00,68.5,68.51,68.33,68.34,78549.0,64.7353,64.7447,64.5746,64.5841,78549.0
2023-02-16 15:10:00,68.34,68.36,68.25,68.26,72159.0,64.5841,64.603,64.499,64.5085,72159.0
2023-02-16 15:20:00,68.25,68.28,68.17,68.19,84133.0,64.499,64.5274,64.4234,64.4423,84133.0
2023-02-16 15:30:00,68.19,68.2,68.11,68.12,84105.0,64.4423,64.4518,64.3667,64.3761,84105.0
2023-02-16 15:40:00,68.11,68.15,68.05,68.07,157648.0,64.3667,64.4045,64.31,64.3289,157648.0
2023-02-16 15:50:00,68.07,68.11,67.93,67.95,412252.0,64.3289,64.3667,64.1966,64.2155,412252.0
2023-02-17 09:30:00,68.25,68.31,68.08,68.28,247826.0,64.499,64.5557,64.3383,64.5274,247826.0
2023-02-17 09:40:00,68.29,68.37,68.23,68.34,96182.0,64.5368,64.6124,64.4801,64.5841,96182.0
2023-02-17 09:50:00,68.34,68.5,68.29,68.46,91748.0,64.5841,64.7353,64.5368,64.6975,91748.0
2023-02-17 10:00:00,68.45,68.68,68.41,68.66,71349.0,64.688,64.9054,64.6502,64.8865,71349.0
2023-02-17 10:10:00,68.64,68.85,68.61,68.81,67335.0,64.8676,65.066,64.8392,65.0282,67335.0
2023-02-17 10:20:00,68.83,68.84,68.65,68.66,41747.0,65.0471,65.0566,64.877,64.8865,41747.0
2023-02-17 10:30:00,68.65,68.82,68.65,68.78,67611.0,64.877,65.0377,64.877,64.9999,67611.0
2023-02-17 10:40:00,68.77,68.78,68.53,68.54,57586.0,64.9904,64.9999,64.7636,64.7731,57586.0
2023-02-17 10:50:00,68.56,68.61,68.5,68.61,59101.0,64.792,64.8392,64.7353,64.8392,59101.0
2023-02-17 11:00:00,68.61,68.71,68.55,68.7,51436.0,64.8392,64.9337,64.7825,64.9243,51436.0
2023-02-17 11:10:00,68.71,68.75,68.68,68.75,82703.0,64.9337,64.9715,64.9054,64.9715,82703.0
2023-02-17 11:20:00,68.73,68.76,68.63,68.73,48847.0,64.9526,64.981,64.8581,64.9526,48847.0
2023-02-17 11:30:00,68.73,68.93,68.69,68.81,134530.0,64.9526,65.1416,64.9148,65.0282,134530.0
2023-02-17 11:40:00,68.81,68.93,68.78,68.84,92925.0,65.0282,65.1416,64.9999,65.0566,92925.0
2023-02-17 11:50:00,68.84,68.84,68.67,68.67,51706.0,65.0566,65.0566,64.8959,64.8959,51706.0
2023-02-17 12:00:00,68.66,68.8,68.65,68.74,30678.0,64.8865,65.0188,64.877,64.9621,30678.0
2023-02-17 12:10:00,68.75,68.8,68.73,68.73,30963.0,64.9715,65.0188,64.9526,64.9526,30963.0
2023-02-17 12:20:00,68.74,68.82,68.74,68.82,30661.0,64.9621,65.0377,64.9621,65.0377,30661.0
2023-02-17 12:30:00,68.82,68.83,68.78,68.81,28680.0,65.0377,65.0471,64.9999,65.0282,28680.0
2023-02-17 12:40:00,68.81,68.82,68.76,68.81,35793.0,65.0282,65.0377,64.981,65.0282,35793.0
2023-02-17 12:50:00,68.81,68.82,68.69,68.7,50540.0,65.0282,65.0377,64.9148,64.9243,50540.0
2023-02-17 13:00:00,68.7,68.79,68.7,68.79,31172.0,64.9243,65.0093,64.9243,65.0093,31172.0
2023-02-17 13:10:00,68.78,68.81,68.72,68.74,30670.0,64.9999,65.0282,64.9432,64.9621,30670.0
2023-02-17 13:20:00,68.73,68.79,68.69,68.77,66648.0,64.9526,65.0093,64.9148,64.9904,66648.0
2023-02-17 13:30:00,68.77,68.89,68.71,68.87,49254.0,64.9904,65.1038,64.9337,65.0849,49254.0
2023-02-17 13:40:00,68.87,69.03,68.85,68.95,91666.0,65.0849,65.2361,65.066,65.1605,91666.0
2023-02-17 13:50:00,68.95,68.95,68.84,68.86,44618.0,65.1605,65.1605,65.0566,65.0755,44618.0
2023-02-17 14:00:00,68.88,68.95,68.87,68.94,53898.0,65.0944,65.1605,65.0849,65.1511,53898.0
2023-02-17 14:10:00,68.94,68.94,68.84,68.91,41761.0,65.1511,65.1511,65.0566,65.1227,41761.0
2023-02-17 14:20:00,68.9,68.96,68.88,68.92,56111.0,65.1133,65.17,65.0944,65.1322,56111.0
2023-02-17 14:30:00,68.92,69.11,68.87,69.11,101681.0,65.1322,65.3117,65.0849,65.3117,101681.0
2023-02-17 14:40:00,69.12,69.24,68.98,69.06,152856.0,65.3212,65.4346,65.1889,65.2645,152856.0
2023-02-17 14:50:00,69.07,69.16,69.04,69.13,69633.0,65.2739,65.359,65.2456,65.3306,69633.0
2023-02-17 15:00:00,69.13,69.18,69.06,69.17,34223.0,65.3306,65.3779,65.2645,65.3684,34223.0
2023-02-17 15:10:00,69.17,69.18,69.07,69.08,45390.0,65.3684,65.3779,65.2739,65.2834,45390.0
2023-02-17 15:20:00,69.09,69.12,69.0,69.01,65099.0,65.2928,65.3212,65.2078,65.2172,65099.0
2023-02-17 15:30:00,69.0,69.12,68.97,69.07,94413.0,65.2078,65.3212,65.1794,65.2739,94413.0
2023-02-17 15:40:00,69.08,69.11,68.95,68.95,81540.0,65.2834,65.3117,65.1605,65.1605,81540.0
2023-02-17 15:50:00,68.96,68.99,68.92,68.96,261233.0,65.17,65.1983,65.1322,65.17,261233.0
2023-02-21 09:30:00,70.27,70.27,69.59,69.75,608216.0,66.408,66.408,65.7654,65.9166,608216.0
2023-02-21 09:40:00,69.76,69.87,69.56,69.65,360066.0,65.926,66.03,65.737,65.8221,360066.0
2023-02-21 09:50:00,69.65,69.69,69.49,69.67,267791.0,65.8221,65.8599,65.6709,65.841,267791.0
2023-02-21 10:00:00,69.66,69.86,69.64,69.78,187652.0,65.8315,66.0205,65.8126,65.9449,187652.0
2023-02-21 10:10:00,69.78,69.95,69.66,69.89,182273.0,65.9449,66.1056,65.8315,66.0489,182273.0
2023-02-21 10:20:00,69.86,70.08,69.7,70.08,155151.0,66.0205,66.2284,65.8693,66.2284,155151.0
2023-02-21 10:30:00,70.07,70.12,69.98,70.08,165535.0,66.219,66.2662,66.1339,66.2284,165535.0
2023-02-21 10:40:00,70.07,70.16,69.99,70.16,125074.0,66.219,66.304,66.1434,66.304,125074.0
2023-02-21 10:50:00,70.15,70.16,70.08,70.15,91601.0,66.2946,66.304,66.2284,66.2946,91601.0
2023-02-21 11:00:00,70.14,70.21,70.12,70.18,81481.0,66.2851,66.3513,66.2662,66.3229,81481.0
2023-02-21 11:10:00,70.18,70.19,69.96,69.96,62546.0,66.3229,66.3324,66.115,66.115,62546.0
2023-02-21 11:20:00,69.96,70.06,69.96,70.04,64158.0,66.115,66.2095,66.115,66.1906,64158.0
2023-02-21 11:30:00,70.05,70.1,69.89,69.99,69783.0,66.2001,66.2473,66.0489,66.1434,69783.0
2023-02-21 11:40:00,69.99,70.01,69.93,69.94,57928.0,66.1434,66.1623,66.0867,66.0961,57928.0
2023-02-21 11:50:00,69.94,69.96,69.85,69.92,47729.0,66.0961,66.115,66.0111,66.0772,47729.0
2023-02-21 12:00:00,69.92,70.01,69.86,70.0,68495.0,66.0772,66.1623,66.0205,66.1528,68495.0
2023-02-21 12:10:00,70.01,70.02,69.89,69.94,39845.0,66.1623,66.1717,66.0489,66.0961,39845.0
2023-02-21 12:20:00,69.94,69.97,69.89,69.95,31387.0,66.0961,66.1245,66.0489,66.1056,31387.0
2023-02-21 12:30:00,69.95,69.99,69.93,69.98,52314.0,66.1056,66.1434,66.0867,66.1339,52314.0
2023-02-21 12:40:00,69.99,70.0,69.91,69.95,30559.0,66.1434,66.1528,66.0678,66.1056,30559.0
2023-02-21 12:50:00,69.95,69.98,69.91,69.94,31319.0,66.1056,66.1339,66.0678,66.0961,31319.0
2023-02-21 13:00:00,69.94,69.95,69.87,69.87,43548.0,66.0961,66.1056,66.03,66.03,43548.0
2023-02-21 13:10:00,69.88,69.88,69.8,69.83,51418.0,66.0394,66.0394,65.9638,65.9922,51418.0
2023-02-21 13:20:00,69.82,69.83,69.75,69.76,39297.0,65.9827,65.9922,65.9166,65.926,39297.0
2023-02-21 13:30:00,69.76,69.79,69.72,69.77,55519.0,65.926,65.9544,65.8882,65.9355,55519.0
2023-02-21 13:40:00,69.77,69.84,69.75,69.78,39726.0,65.9355,66.0016,65.9166,65.9449,39726.0
2023-02-21 13:50:00,69.77,69.79,69.65,69.67,79750.0,65.9355,65.9544,65.8221,65.841,79750.0
2023-02-21 14:00:00,69.67,69.7,69.6,69.61,33077.0,65.841,65.8693,65.7748,65.7843,33077.0
2023-02-21 14:10:00,69.6,69.6,69.51,69.52,30934.0,65.7748,65.7748,65.6898,65.6992,30934.0
2023-02-21 14:20:00,69.51,69.53,69.44,69.47,40246.0,65.6898,65.7087,65.6236,65.652,40246.0
2023-02-21 14:30:00,69.46,69.52,69.44,69.52,53216.0,65.6425,65.6992,65.6236,65.6992,53216.0
2023-02-21 14:40:00,69.52,69.57,69.47,69.55,51561.0,65.6992,65.7465,65.652,65.7276,51561.0
2023-02-21 14:50:00,69.54,69.56,69.49,69.53,44924.0,65.7181,65.737,65.6709,65.7087,44924.0
2023-02-21 15:00:00,69.53,69.54,69.42,69.44,56414.0,65.7087,65.7181,65.6047,65.6236,56414.0
2023-02-21 15:10:00,69.43,69.47,69.4,69.44,52595.0,65.6142,65.652,65.5858,65.6236,52595.0
2023-02-21 15:20:00,69.45,69.57,69.44,69.56,67645.0,65.6331,65.7465,65.6236,65.737,67645.0
2023-02-21 15:30:00,69.56,69.64,69.52,69.58,96942.0,65.737,65.8126,65.6992,65.7559,96942.0
2023-02-21 15:40:00,69.58,69.7,69.58,69.7,159412.0,65.7559,65.8693,65.7559,65.8693,159412.0
2023-02-21 15:50:00,69.7,69.71,69.55,69.59,411993.0,65.8693,65.8788,65.7276,65.7654,411993.0
2023-02-22 09:30:00,69.63,69.65,69.37,69.4,238748.0,65.8032,65.8221,65.5574,65.5858,238748.0
2023-02-22 09:40:00,69.4,69.54,69.35,69.38,91018.0,65.5858,65.7181,65.5385,65.5669,91018.0
2023-02-22 09:50:00,69.37,69.6,69.34,69.47,73911.0,65.5574,65.7748,65.5291,65.652,73911.0
2023-02-22 10:00:00,69.48,69.58,69.41,69.41,70652.0,65.6614,65.7559,65.5953,65.5953,70652.0
2023-02-22 10:10:00,69.42,69.43,69.33,69.4,78978.0,65.6047,65.6142,65.5196,65.5858,78978.0
2023-02-22 10:20:00,69.4,69.56,69.39,69.42,53055.0,65.5858,65.737,65.5764,65.6047,53055.0
2023-02-22 10:30:00,69.41,69.45,69.3,69.31,52688.0,65.5953,65.6331,65.4913,65.5007,52688.0
2023-02-22 10:40:00,69.32,69.39,69.29,69.36,71787.0,65.5102,65.5764,65.4818,65.548,71787.0
2023-02-22 10:50:00,69.37,69.38,69.26,69.3,92858.0,65.5574,65.5669,65.4535,65.4913,92858.0
2023-02-22 11:00:00,69.29,69.38,69.26,69.34,76285.0,65.4818,65.5669,65.4535,65.5291,76285.0
2023-02-22 11:10:00,69.34,69.34,69.18,69.2,65268.0,65.5291,65.5291,65.3779,65.3968,65268.0
2023-02-22 11:20:00,69.2,69.31,69.19,69.27,49101.0,65.3968,65.5007,65.3873,65.4629,49101.0
2023-02-22 11:30:00,69.26,69.3,69.19,69.2,32453.0,65.4535,65.4913,65.3873,65.3968,32453.0
2023-02-22 11:40:00,69.22,69.26,69.17,69.19,23887.0,65.4157,65.4535,65.3684,65.3873,23887.0
2023-02-22 11:50:00,69.17,69.19,69.12,69.15,22807.0,65.3684,65.3873,65.3212,65.3495,22807.0
2023-02-22 12:00:00,69.15,69.21,69.12,69.18,22460.0,65.3495,65.4062,65.3212,65.3779,22460.0
2023-02-22 12:10:00,69.17,69.2,69.11,69.19,24065.0,65.3684,65.3968,65.3117,65.3873,24065.0
2023-02-22 12:20:00,69.19,69.25,69.18,69.24,22980.0,65.3873,65.444,65.3779,65.4346,22980.0
2023-02-22 12:30:00,69.25,69.31,69.21,69.26,39272.0,65.444,65.5007,65.4062,65.4535,39272.0
2023-02-22 12:40:00,69.27,69.39,69.25,69.33,20950.0,65.4629,65.5764,65.444,65.5196,20950.0
2023-02-22 12:50:00,69.33,69.33,69.21,69.23,44023.0,65.5196,65.5196,65.4062,65.4251,44023.0
2023-02-22 13:00:00,69.22,69.3,69.18,69.28,74003.0,65.4157,65.4913,65.3779,65.4724,74003.0
2023-02-22 13:10:00,69.27,69.39,69.27,69.36,28040.0,65.4629,65.5764,65.4629,65.548,28040.0
2023-02-22 13:20:00,69.36,69.4,69.35,69.35,19991.0,65.548,65.5858,65.5385,65.5385,19991.0
2023-02-22 13:30:00,69.34,69.39,69.32,69.37,30173.0,65.5291,65.5764,65.5102,65.5574,30173.0
2023-02-22 13:40:00,69.38,69.39,69.32,69.34,24446.0,65.5669,65.5764,65.5102,65.5291,24446.0
2023-02-22 13:50:00,69.33,69.33,69.26,69.3,23279.0,65.5196,65.5196,65.4535,65.4913,23279.0
2023-02-22 14:00:00,69.29,69.4,69.21,69.36,88256.0,65.4818,65.5858,65.4062,65.548,88256.0
2023-02-22 14:10:00,69.36,69.38,69.15,69.28,54266.0,65.548,65.5669,65.3495,65.4724,54266.0
2023-02-22 14:20:00,69.27,69.32,69.12,69.15,53822.0,65.4629,65.5102,65.3212,65.3495,53822.0
2023-02-22 14:30:00,69.15,69.15,69.01,69.02,97188.0,65.3495,65.3495,65.2172,65.2267,97188.0
2023-02-22 14:40:00,69.03,69.1,68.97,69.09,69952.0,65.2361,65.3023,65.1794,65.2928,69952.0
2023-02-22 14:50:00,69.09,69.09,68.9,68.94,74965.0,65.2928,65.2928,65.1133,65.1511,74965.0
2023-02-22 15:00:00,68.94,68.96,68.86,68.91,27887.0,65.1511,65.17,65.0755,65.1227,27887.0
2023-02-22 15:10:00,68.91,68.97,68.86,68.95,68181.0,65.1227,65.1794,65.0755,65.1605,68181.0
2023-02-22 15:20:00,68.94,69.0,68.89,68.9,90101.0,65.1511,65.2078,65.1038,65.1133,90101.0
2023-02-22 15:30:00,68.9,68.95,68.85,68.87,70315.0,65.1133,65.1605,65.066,65.0849,70315.0
2023-02-22 15:40:00,68.88,68.91,68.83,68.86,96154.0,65.0944,65.1227,65.0471,65.0755,96154.0
2023-02-22 15:50:00,68.85,68.88,68.72,68.86,464269.0,65.066,65.0944,64.9432,65.0755,464269.0
2023-02-23 09:30:00,67.6,67.62,67.3,67.31,269333.0,64.8184,64.8375,64.5307,64.5403,269333.0
2023-02-23 09:40:00,67.31,67.56,67.21,67.54,156633.0,64.5403,64.78,64.4444,64.7608,156633.0
2023-02-23 09:50:00,67.55,67.87,67.52,67.82,116540.0,64.7704,65.0772,64.7416,65.0293,116540.0
2023-02-23 10:00:00,67.84,67.89,67.75,67.79,120319.0,65.0485,65.0964,64.9622,65.0005,120319.0
2023-02-23 10:10:00,67.79,67.79,67.65,67.76,66895.0,65.0005,65.0005,64.8663,64.9718,66895.0
2023-02-23 10:20:00,67.76,67.81,67.69,67.7,52381.0,64.9718,65.0197,64.9047,64.9142,52381.0
2023-02-23 10:30:00,67.69,67.69,67.56,67.59,67690.0,64.9047,64.9047,64.78,64.8088,67690.0
2023-02-23 10:40:00,67.59,67.62,67.51,67.52,43852.0,64.8088,64.8375,64.7321,64.7416,43852.0
2023-02-23 10:50:00,67.51,67.6,67.47,67.59,45037.0,64.7321,64.8184,64.6937,64.8088,45037.0
2023-02-23 11:00:00,67.59,67.63,67.48,67.51,31084.0,64.8088,64.8471,64.7033,64.7321,31084.0
2023-02-23 11:10:00,67.53,67.55,67.49,67.5,28598.0,64.7512,64.7704,64.7129,64.7225,28598.0
2023-02-23 11:20:00,67.51,67.59,67.49,67.59,47458.0,64.7321,64.8088,64.7129,64.8088,47458.0
2023-02-23 11:30:00,67.59,67.59,67.36,67.41,125458.0,64.8088,64.8088,64.5882,64.6362,125458.0
2023-02-23 11:40:00,67.41,67.42,67.31,67.37,31611.0,64.6362,64.6458,64.5403,64.5978,31611.0
2023-02-23 11:50:00,67.36,67.36,67.24,67.25,22913.0,64.5882,64.5882,64.4732,64.4828,22913.0
2023-02-23 12:00:00,67.25,67.27,67.22,67.25,23422.0,64.4828,64.5019,64.454,64.4828,23422.0
2023-02-23 12:10:00,67.24,67.33,67.21,67.27,27777.0,64.4732,64.5595,64.4444,64.5019,27777.0
2023-02-23 12:20:00,67.27,67.27,67.2,67.26,23062.0,64.5019,64.5019,64.4348,64.4923,23062.0
2023-02-23 12:30:00,67.25,67.31,67.22,67.27,14931.0,64.4828,64.5403,64.454,64.5019,14931.0
2023-02-23 12:40:00,67.28,67.28,67.2,67.22,35415.0,64.5115,64.5115,64.4348,64.454,35415.0
2023-02-23 12:50:00,67.23,67.28,67.22,67.27,17352.0,64.4636,64.5115,64.454,64.5019,17352.0
2023-02-23 13:00:00,67.27,67.28,67.14,67.17,78413.0,64.5019,64.5115,64.3773,64.406,78413.0
2023-02-23 13:10:00,67.19,67.2,67.16,67.19,16189.0,64.4252,64.4348,64.3965,64.4252,16189.0
2023-02-23 13:20:00,67.2,67.2,67.13,67.13,20043.0,64.4348,64.4348,64.3677,64.3677,20043.0
2023-02-23 13:30:00,67.13,67.14,67.09,67.14,13488.0,64.3677,64.3773,64.3293,64.3773,13488.0
2023-02-23 13:40:00,67.14,67.18,67.1,67.14,29656.0,64.3773,64.4156,64.3389,64.3773,29656.0
2023-02-23 13:50:00,67.16,67.24,67.15,67.21,22442.0,64.3965,64.4732,64.3869,64.4444,22442.0
2023-02-23 14:00:00,67.2,67.25,67.17,67.24,34709.0,64.4348,64.4828,64.406,64.4732,34709.0
2023-02-23 14:10:00,67.25,67.35,67.23,67.34,43300.0,64.4828,64.5786,64.4636,64.5691,43300.0
2023-02-23 14:20:00,67.34,67.36,67.31,67.36,42509.0,64.5691,64.5882,64.5403,64.5882,42509.0
2023-02-23 14:30:00,67.36,67.39,67.34,67.37,49874.0,64.5882,64.617,64.5691,64.5978,49874.0
2023-02-23 14:40:00,67.38,67.42,67.36,67.4,36777.0,64.6074,64.6458,64.5882,64.6266,36777.0
2023-02-23 14:50:00,67.41,67.41,67.34,67.36,44060.0,64.6362,64.6362,64.5691,64.5882,44060.0
2023-02-23 15:00:00,67.35,67.4,67.35,67.38,48862.0,64.5786,64.6266,64.5786,64.6074,48862.0
2023-02-23 15:10:00,67.38,67.41,67.36,67.37,66095.0,64.6074,64.6362,64.5882,64.5978,66095.0
2023-02-23 15:20:00,67.37,67.38,67.31,67.35,84634.0,64.5978,64.6074,64.5403,64.5786,84634.0
2023-02-23 15:30:00,67.34,67.39,67.33,67.37,96331.0,64.5691,64.617,64.5595,64.5978,96331.0
2023-02-23 15:40:00,67.37,67.39,67.28,67.3,150837.0,64.5978,64.617,64.5115,64.5307,150837.0
2023-02-23 15:50:00,67.3,67.43,67.27,67.4,378185.0,64.5307,64.6554,64.5019,64.6266,378185.0
2023-02-24 09:30:00,66.74,66.85,66.62,66.79,254184.0,63.9937,64.0992,63.8787,64.0417,254184.0
2023-02-24 09:40:00,66.79,66.8,66.39,66.46,194898.0,64.0417,64.0513,63.6581,63.7253,194898.0
2023-02-24 09:50:00,66.46,66.59,66.42,66.51,216167.0,63.7253,63.8499,63.6869,63.7732,216167.0
2023-02-24 10:00:00,66.52,66.58,66.46,66.52,165015.0,63.7828,63.8403,63.7253,63.7828,165015.0
2023-02-24 10:10:00,66.51,66.52,66.29,66.36,70576.0,63.7732,63.7828,63.5623,63.6294,70576.0
2023-02-24 10:20:00,66.36,66.41,66.3,66.36,71553.0,63.6294,63.6773,63.5718,63.6294,71553.0
2023-02-24 10:30:00,66.34,66.45,66.28,66.4,109135.0,63.6102,63.7157,63.5527,63.6677,109135.0
2023-02-24 10:40:00,66.4,66.42,66.35,66.35,82338.0,63.6677,63.6869,63.6198,63.6198,82338.0
2023-02-24 10:50:00,66.35,66.36,66.23,66.31,60611.0,63.6198,63.6294,63.5047,63.5814,60611.0
2023-02-24 11:00:00,66.3,66.33,66.27,66.3,82042.0,63.5718,63.6006,63.5431,63.5718,82042.0
2023-02-24 11:10:00,66.3,66.31,66.22,66.26,64764.0,63.5718,63.5814,63.4951,63.5335,64764.0
2023-02-24 11:20:00,66.27,66.31,66.24,66.27,67177.0,63.5431,63.5814,63.5143,63.5431,67177.0
2023-02-24 11:30:00,66.26,66.33,66.13,66.14,85144.0,63.5335,63.6006,63.4088,63.4184,85144.0
2023-02-24 11:40:00,66.14,66.26,66.13,66.16,38104.0,63.4184,63.5335,63.4088,63.4376,38104.0
2023-02-24 11:50:00,66.17,66.28,66.15,66.2,230315.0,63.4472,63.5527,63.428,63.476,230315.0
2023-02-24 12:00:00,66.2,66.29,66.13,66.14,93633.0,63.476,63.5623,63.4088,63.4184,93633.0
2023-02-24 12:10:00,66.14,66.2,66.11,66.19,35822.0,63.4184,63.476,63.3897,63.4664,35822.0
2023-02-24 12:20:00,66.19,66.33,66.16,66.31,84464.0,63.4664,63.6006,63.4376,63.5814,84464.0
2023-02-24 12:30:00,66.31,66.35,66.26,66.27,76183.0,63.5814,63.6198,63.5335,63.5431,76183.0
2023-02-24 12:40:00,66.27,66.3,66.24,66.28,53376.0,63.5431,63.5718,63.5143,63.5527,53376.0
2023-02-24 12:50:00,66.28,66.28,66.21,66.23,51943.0,63.5527,63.5527,63.4856,63.5047,51943.0
2023-02-24 13:00:00,66.23,66.24,66.18,66.19,35535.0,63.5047,63.5143,63.4568,63.4664,35535.0
2023-02-24 13:10:00,66.19,66.2,66.08,66.15,55117.0,63.4664,63.476,63.3609,63.428,55117.0
2023-02-24 13:20:00,66.15,66.32,66.15,66.27,68850.0,63.428,63.591,63.428,63.5431,68850.0
2023-02-24 13:30:00,66.26,66.31,66.23,66.31,29225.0,63.5335,63.5814,63.5047,63.5814,29225.0
2023-02-24 13:40:00,66.31,66.41,66.3,66.4,20389.0,63.5814,63.6773,63.5718,63.6677,20389.0
2023-02-24 13:50:00,66.39,66.45,66.35,66.36,24660.0,63.6581,63.7157,63.6198,63.6294,24660.0
2023-02-24 14:00:00,66.36,66.41,66.33,66.41,25275.0,63.6294,63.6773,63.6006,63.6773,25275.0
2023-02-24 14:10:00,66.4,66.42,66.35,66.41,37724.0,63.6677,63.6869,63.6198,63.6773,37724.0
2023-02-24 14:20:00,66.4,66.43,66.38,66.4,45592.0,63.6677,63.6965,63.6486,63.6677,45592.0
2023-02-24 14:30:00,66.4,66.41,66.36,66.4,46514.0,63.6677,63.6773,63.6294,63.6677,46514.0
2023-02-24 14:40:00,66.41,66.46,66.37,66.44,41982.0,63.6773,63.7253,63.639,63.7061,41982.0
2023-02-24 14:50:00,66.44,66.5,66.43,66.45,53514.0,63.7061,63.7636,63.6965,63.7157,53514.0
2023-02-24 15:00:00,66.45,66.48,66.39,66.42,123042.0,63.7157,63.7444,63.6581,63.6869,123042.0
2023-02-24 15:10:00,66.41,66.42,66.37,66.4,57862.0,63.6773,63.6869,63.639,63.6677,57862.0
2023-02-24 15:20:00,66.4,66.58,66.39,66.56,188225.0,63.6677,63.8403,63.6581,63.8211,188225.0
2023-02-24 15:30:00,66.56,66.6,66.44,66.45,97480.0,63.8211,63.8595,63.7061,63.7157,97480.0
2023-02-24 15:40:00,66.44,66.45,66.31,66.34,105581.0,63.7061,63.7157,63.5814,63.6102,105581.0
2023-02-24 15:50:00,66.34,66.41,66.29,66.38,273408.0,63.6102,63.6773,63.5623,63.6486,273408.0
2023-02-27 09:30:00,66.9,66.9,66.58,66.8,194209.0,64.1472,64.1472,63.8403,64.0513,194209.0
2023-02-27 09:40:00,66.83,66.95,66.81,66.89,89125.0,64.08,64.1951,64.0609,64.1376,89125.0
2023-02-27 09:50:00,66.88,66.89,66.76,66.89,72142.0,64.128,64.1376,64.0129,64.1376,72142.0
2023-02-27 10:00:00,66.89,66.89,66.75,66.85,99444.0,64.1376,64.1376,64.0033,64.0992,99444.0
2023-02-27 10:10:00,66.84,67.05,66.83,67.05,87457.0,64.0896,64.291,64.08,64.291,87457.0
2023-02-27 10:20:00,67.04,67.07,66.99,67.0,73045.0,64.2814,64.3102,64.2335,64.243,73045.0
2023-02-27 10:30:00,66.99,66.99,66.63,66.7,98649.0,64.2335,64.2335,63.8883,63.9554,98649.0
2023-02-27 10:40:00,66.69,66.71,66.63,66.63,98187.0,63.9458,63.965,63.8883,63.8883,98187.0
2023-02-27 10:50:00,66.64,66.72,66.6,66.71,85523.0,63.8979,63.9746,63.8595,63.965,85523.0
2023-02-27 11:00:00,66.7,66.78,66.6,66.61,50030.0,63.9554,64.0321,63.8595,63.8691,50030.0
2023-02-27 11:10:00,66.61,66.63,66.53,66.58,174122.0,63.8691,63.8883,63.7924,63.8403,174122.0
2023-02-27 11:20:00,66.59,66.66,66.54,66.61,99977.0,63.8499,63.917,63.802,63.8691,99977.0
2023-02-27 11:30:00,66.61,66.67,66.57,66.57,55947.0,63.8691,63.9266,63.8307,63.8307,55947.0
2023-02-27 11:40:00,66.57,66.63,66.53,66.63,78104.0,63.8307,63.8883,63.7924,63.8883,78104.0
2023-02-27 11:50:00,66.63,66.65,66.59,66.6,24545.0,63.8883,63.9074,63.8499,63.8595,24545.0
2023-02-27 12:00:00,66.62,66.65,66.59,66.62,17263.0,63.8787,63.9074,63.8499,63.8787,17263.0
2023-02-27 12:10:00,66.61,66.74,66.58,66.7,44188.0,63.8691,63.9937,63.8403,63.9554,44188.0
2023-02-27 12:20:00,66.7,66.7,66.64,66.67,29025.0,63.9554,63.9554,63.8979,63.9266,29025.0
2023-02-27 12:30:00,66.67,66.79,66.67,66.79,123134.0,63.9266,64.0417,63.9266,64.0417,123134.0
2023-02-27 12:40:00,66.79,66.79,66.74,66.77,13839.0,64.0417,64.0417,63.9937,64.0225,13839.0
2023-02-27 12:50:00,66.77,66.8,66.75,66.78,17497.0,64.0225,64.0513,64.0033,64.0321,17497.0
2023-02-27 13:00:00,66.78,66.83,66.78,66.81,50352.0,64.0321,64.08,64.0321,64.0609,50352.0
2023-02-27 13:10:00,66.83,66.88,66.82,66.88,18776.0,64.08,64.128,64.0705,64.128,18776.0
2023-02-27 13:20:00,66.88,66.91,66.86,66.9,24129.0,64.128,64.1567,64.1088,64.1472,24129.0
2023-02-27 13:30:00,66.9,66.92,66.77,66.86,65877.0,64.1472,64.1663,64.0225,64.1088,65877.0
2023-02-27 13:40:00,66.86,66.94,66.83,66.84,125343.0,64.1088,64.1855,64.08,64.0896,125343.0
2023-02-27 13:50:00,66.84,66.92,66.84,66.9,28946.0,64.0896,64.1663,64.0896,64.1472,28946.0
2023-02-27 14:00:00,66.91,66.95,66.88,66.91,84828.0,64.1567,64.1951,64.128,64.1567,84828.0
2023-02-27 14:10:00,66.91,66.95,66.86,66.87,45212.0,64.1567,64.1951,64.1088,64.1184,45212.0
2023-02-27 14:20:00,66.87,66.91,66.8,66.81,42007.0,64.1184,64.1567,64.0513,64.0609,42007.0
2023-02-27 14:30:00,66.81,66.85,66.8,66.85,26103.0,64.0609,64.0992,64.0513,64.0992,26103.0
2023-02-27 14:40:00,66.84,66.85,66.75,66.78,56090.0,64.0896,64.0992,64.0033,64.0321,56090.0
2023-02-27 14:50:00,66.78,66.82,66.77,66.8,23615.0,64.0321,64.0705,64.0225,64.0513,23615.0
2023-02-27 15:00:00,66.79,66.82,66.73,66.76,38609.0,64.0417,64.0705,63.9842,64.0129,38609.0
2023-02-27 15:10:00,66.75,66.81,66.73,66.75,91740.0,64.0033,64.0609,63.9842,64.0033,91740.0
2023-02-27 15:20:00,66.75,66.78,66.72,66.78,78722.0,64.0033,64.0321,63.9746,64.0321,78722.0
2023-02-27 15:30:00,66.78,66.79,66.7,66.73,79361.0,64.0321,64.0417,63.9554,63.9842,79361.0
2023-02-27 15:40:00,66.73,66.79,66.73,66.74,102074.0,63.9842,64.0417,63.9842,63.9937,102074.0
2023-02-27 15:50:00,66.75,66.83,66.72,66.81,284589.0,64.0033,64.08,63.9746,64.0609,284589.0
2023-02-28 09:30:00,65.7,65.83,65.52,65.7,354122.0,62.9965,63.1212,62.8239,62.9965,354122.0
2023-02-28 09:40:00,65.7,66.08,65.7,65.9,208263.0,62.9965,63.3609,62.9965,63.1883,208263.0
2023-02-28 09:50:00,65.9,65.9,65.76,65.8,141018.0,63.1883,63.1883,63.0541,63.0924,141018.0
2023-02-28 10:00:00,65.8,65.87,65.75,65.76,101108.0,63.0924,63.1595,63.0445,63.0541,101108.0
2023-02-28 10:10:00,65.75,65.78,65.68,65.76,94765.0,63.0445,63.0732,62.9774,63.0541,94765.0
2023-02-28 10:20:00,65.76,65.88,65.7,65.8,91557.0,63.0541,63.1691,62.9965,63.0924,91557.0
2023-02-28 10:30:00,65.8,65.81,65.61,65.66,94184.0,63.0924,63.102,62.9102,62.9582,94184.0
2023-02-28 10:40:00,65.66,65.75,65.63,65.68,75287.0,62.9582,63.0445,62.9294,62.9774,75287.0
2023-02-28 10:50:00,65.67,65.78,65.66,65.77,108927.0,62.9678,63.0732,62.9582,63.0637,108927.0
2023-02-28 11:00:00,65.78,65.97,65.78,65.95,125312.0,63.0732,63.2554,63.0732,63.2363,125312.0
2023-02-28 11:10:00,65.96,65.99,65.89,65.9,179518.0,63.2458,63.2746,63.1787,63.1883,179518.0
2023-02-28 11:20:00,65.9,65.99,65.79,65.8,184058.0,63.1883,63.2746,63.0828,63.0924,184058.0
2023-02-28 11:30:00,65.81,65.87,65.7,65.71,114401.0,63.102,63.1595,62.9965,63.0061,114401.0
2023-02-28 11:40:00,65.7,65.72,65.54,65.59,34232.0,62.9965,63.0157,62.8431,62.8911,34232.0
2023-02-28 11:50:00,65.59,65.6,65.51,65.53,31999.0,62.8911,62.9007,62.8144,62.8335,31999.0
2023-02-28 12:00:00,65.53,65.67,65.53,65.64,28711.0,62.8335,62.9678,62.8335,62.939,28711.0
2023-02-28 12:10:00,65.64,65.66,65.6,65.65,34507.0,62.939,62.9582,62.9007,62.9486,34507.0
2023-02-28 12:20:00,65.65,65.72,65.62,65.62,34084.0,62.9486,63.0157,62.9198,62.9198,34084.0
2023-02-28 12:30:00,65.62,65.66,65.59,65.64,27437.0,62.9198,62.9582,62.8911,62.939,27437.0
2023-02-28 12:40:00,65.63,65.64,65.58,65.62,19428.0,62.9294,62.939,62.8815,62.9198,19428.0
2023-02-28 12:50:00,65.62,65.7,65.6,65.65,29078.0,62.9198,62.9965,62.9007,62.9486,29078.0
2023-02-28 13:00:00,65.65,65.65,65.57,65.6,45875.0,62.9486,62.9486,62.8719,62.9007,45875.0
2023-02-28 13:10:00,65.6,65.62,65.52,65.52,17004.0,62.9007,62.9198,62.8239,62.8239,17004.0
2023-02-28 13:20:00,65.51,65.55,65.46,65.53,42917.0,62.8144,62.8527,62.7664,62.8335,42917.0
2023-02-28 13:30:00,65.54,65.58,65.47,65.49,34755.0,62.8431,62.8815,62.776,62.7952,34755.0
2023-02-28 13:40:00,65.49,65.53,65.46,65.48,19327.0,62.7952,62.8335,62.7664,62.7856,19327.0
2023-02-28 13:50:00,65.48,65.51,65.45,65.5,27479.0,62.7856,62.8144,62.7568,62.8048,27479.0
2023-02-28 14:00:00,65.5,65.51,65.36,65.4,39984.0,62.8048,62.8144,62.6705,62.7089,39984.0
2023-02-28 14:10:00,65.4,65.43,65.36,65.37,33925.0,62.7089,62.7376,62.6705,62.6801,33925.0
2023-02-28 14:20:00,65.36,65.38,65.32,65.33,31194.0,62.6705,62.6897,62.6322,62.6418,31194.0
2023-02-28 14:30:00,65.34,65.34,65.3,65.33,27393.0,62.6514,62.6514,62.613,62.6418,27393.0
2023-02-28 14:40:00,65.32,65.35,65.25,65.33,35293.0,62.6322,62.6609,62.5651,62.6418,35293.0
2023-02-28 14:50:00,65.32,65.32,65.26,65.28,26809.0,62.6322,62.6322,62.5746,62.5938,26809.0
2023-02-28 15:00:00,65.29,65.32,65.25,65.31,33752.0,62.6034,62.6322,62.5651,62.6226,33752.0
2023-02-28 15:10:00,65.32,65.38,65.28,65.37,49871.0,62.6322,62.6897,62.5938,62.6801,49871.0
2023-02-28 15:20:00,65.38,65.38,65.29,65.31,54807.0,62.6897,62.6897,62.6034,62.6226,54807.0
2023-02-28 15:30:00,65.31,65.38,65.23,65.26,86512.0,62.6226,62.6897,62.5459,62.5746,86512.0
2023-02-28 15:40:00,65.26,65.26,65.18,65.24,134857.0,62.5746,62.5746,62.4979,62.5555,134857.0
2023-02-28 15:50:00,65.23,65.32,65.13,65.16,502408.0,62.5459,62.6322,62.45,62.4788,502408.0
2023-03-01 09:30:00,65.16,65.33,65.06,65.23,167339.0,62.4788,62.6418,62.3829,62.5459,167339.0
2023-03-01 09:40:00,65.22,65.23,64.99,65.11,75505.0,62.5363,62.5459,62.3158,62.4308,75505.0
2023-03-01 09:50:00,65.09,65.11,64.91,65.07,69078.0,62.4116,62.4308,62.239,62.3925,69078.0
2023-03-01 10:00:00,65.09,65.15,64.93,64.98,95673.0,62.4116,62.4692,62.2582,62.3062,95673.0
2023-03-01 10:10:00,64.97,65.16,64.95,65.13,109441.0,62.2966,62.4788,62.2774,62.45,109441.0
2023-03-01 10:20:00,65.14,65.19,65.04,65.09,54865.0,62.4596,62.5075,62.3637,62.4116,54865.0
2023-03-01 10:30:00,65.07,65.13,64.95,65.11,51007.0,62.3925,62.45,62.2774,62.4308,51007.0
2023-03-01 10:40:00,65.1,65.18,64.98,65.03,61956.0,62.4212,62.4979,62.3062,62.3541,61956.0
2023-03-01 10:50:00,65.03,65.08,64.94,65.02,55078.0,62.3541,62.402,62.2678,62.3445,55078.0
2023-03-01 11:00:00,65.01,65.02,64.78,64.81,89372.0,62.3349,62.3445,62.1144,62.1432,89372.0
2023-03-01 11:10:00,64.79,64.81,64.71,64.73,63763.0,62.124,62.1432,62.0473,62.0665,63763.0
2023-03-01 11:20:00,64.75,64.92,64.73,64.89,70472.0,62.0856,62.2486,62.0665,62.2199,70472.0
2023-03-01 11:30:00,64.89,64.96,64.79,64.92,202012.0,62.2199,62.287,62.124,62.2486,202012.0
2023-03-01 11:40:00,64.91,65.11,64.91,65.09,45676.0,62.239,62.4308,62.239,62.4116,45676.0
2023-03-01 11:50:00,65.1,65.19,65.09,65.18,39474.0,62.4212,62.5075,62.4116,62.4979,39474.0
2023-03-01 12:00:00,65.17,65.19,65.12,65.17,40199.0,62.4883,62.5075,62.4404,62.4883,40199.0
2023-03-01 12:10:00,65.17,65.2,65.11,65.12,34619.0,62.4883,62.5171,62.4308,62.4404,34619.0
2023-03-01 12:20:00,65.12,65.13,65.06,65.06,26384.0,62.4404,62.45,62.3829,62.3829,26384.0
2023-03-01 12:30:00,65.07,65.09,65.02,65.06,38657.0,62.3925,62.4116,62.3445,62.3829,38657.0
2023-03-01 12:40:00,65.06,65.08,65.02,65.03,15498.0,62.3829,62.402,62.3445,62.3541,15498.0
2023-03-01 12:50:00,65.03,65.05,65.0,65.02,17852.0,62.3541,62.3733,62.3253,62.3445,17852.0
2023-03-01 13:00:00,65.02,65.02,64.97,64.98,19388.0,62.3445,62.3445,62.2966,62.3062,19388.0
2023-03-01 13:10:00,64.98,65.06,64.96,65.05,24678.0,62.3062,62.3829,62.287,62.3733,24678.0
2023-03-01 13:20:00,65.05,65.05,64.99,65.01,22829.0,62.3733,62.3733,62.3158,62.3349,22829.0
2023-03-01 13:30:00,65.0,65.01,64.94,64.96,30626.0,62.3253,62.3349,62.2678,62.287,30626.0
2023-03-01 13:40:00,64.97,65.0,64.95,64.99,26298.0,62.2966,62.3253,62.2774,62.3158,26298.0
2023-03-01 13:50:00,64.98,65.04,64.97,65.03,23198.0,62.3062,62.3637,62.2966,62.3541,23198.0
2023-03-01 14:00:00,65.03,65.05,65.0,65.02,44228.0,62.3541,62.3733,62.3253,62.3445,44228.0
2023-03-01 14:10:00,65.01,65.08,65.01,65.08,44761.0,62.3349,62.402,62.3349,62.402,44761.0
2023-03-01 14:20:00,65.08,65.11,65.06,65.08,41203.0,62.402,62.4308,62.3829,62.402,41203.0
2023-03-01 14:30:00,65.06,65.12,65.03,65.12,51489.0,62.3829,62.4404,62.3541,62.4404,51489.0
2023-03-01 14:40:00,65.12,65.12,65.04,65.06,31307.0,62.4404,62.4404,62.3637,62.3829,31307.0
2023-03-01 14:50:00,65.06,65.12,65.03,65.1,33842.0,62.3829,62.4404,62.3541,62.4212,33842.0
2023-03-01 15:00:00,65.09,65.14,65.07,65.11,35048.0,62.4116,62.4596,62.3925,62.4308,35048.0
2023-03-01 15:10:00,65.11,65.15,65.09,65.12,52138.0,62.4308,62.4692,62.4116,62.4404,52138.0
2023-03-01 15:20:00,65.12,65.14,65.08,65.08,48874.0,62.4404,62.4596,62.402,62.402,48874.0
2023-03-01 15:30:00,65.08,65.15,65.05,65.11,96642.0,62.402,62.4692,62.3733,62.4308,96642.0
2023-03-01 15:40:00,65.11,65.13,65.07,65.1,112771.0,62.4308,62.45,62.3925,62.4212,112771.0
2023-03-01 15:50:00,65.1,65.22,65.09,65.21,366526.0,62.4212,62.5363,62.4116,62.5267,366526.0
2023-03-02 09:30:00,64.28,64.53,64.25,64.51,290743.0,61.635,61.8747,61.6062,61.8555,290743.0
2023-03-02 09:40:00,64.52,64.69,64.44,64.67,110649.0,61.8651,62.0281,61.7884,62.0089,110649.0
2023-03-02 09:50:00,64.68,64.8,64.63,64.76,91135.0,62.0185,62.1336,61.9706,62.0952,91135.0
2023-03-02 10:00:00,64.77,64.87,64.62,64.67,78570.0,62.1048,62.2007,61.961,62.0089,78570.0
2023-03-02 10:10:00,64.65,64.71,64.57,64.58,125982.0,61.9897,62.0473,61.913,61.9226,125982.0
2023-03-02 10:20:00,64.59,64.65,64.53,64.63,92236.0,61.9322,61.9897,61.8747,61.9706,92236.0
2023-03-02 10:30:00,64.63,64.76,64.6,64.67,111705.0,61.9706,62.0952,61.9418,62.0089,111705.0
2023-03-02 10:40:00,64.67,64.7,64.56,64.61,59937.0,62.0089,62.0377,61.9034,61.9514,59937.0
2023-03-02 10:50:00,64.62,64.85,64.62,64.77,71807.0,61.961,62.1815,61.961,62.1048,71807.0
2023-03-02 11:00:00,64.77,64.85,64.76,64.78,62347.0,62.1048,62.1815,62.0952,62.1144,62347.0
2023-03-02 11:10:00,64.78,64.86,64.78,64.83,55308.0,62.1144,62.1911,62.1144,62.1623,55308.0
2023-03-02 11:20:00,64.81,64.82,64.76,64.78,35508.0,62.1432,62.1527,62.0952,62.1144,35508.0
2023-03-02 11:30:00,64.81,64.89,64.8,64.86,59017.0,62.1432,62.2199,62.1336,62.1911,59017.0
2023-03-02 11:40:00,64.85,64.86,64.8,64.82,17886.0,62.1815,62.1911,62.1336,62.1527,17886.0
2023-03-02 11:50:00,64.83,64.91,64.82,64.9,16908.0,62.1623,62.239,62.1527,62.2295,16908.0
2023-03-02 12:00:00,64.9,64.96,64.89,64.9,25528.0,62.2295,62.287,62.2199,62.2295,25528.0
2023-03-02 12:10:00,64.89,64.89,64.79,64.81,28011.0,62.2199,62.2199,62.124,62.1432,28011.0
2023-03-02 12:20:00,64.8,64.86,64.79,64.82,14439.0,62.1336,62.1911,62.124,62.1527,14439.0
2023-03-02 12:30:00,64.83,64.87,64.8,64.81,13650.0,62.1623,62.2007,62.1336,62.1432,13650.0
2023-03-02 12:40:00,64.81,64.83,64.79,64.8,17382.0,62.1432,62.1623,62.124,62.1336,17382.0
2023-03-02 12:50:00,64.81,64.82,64.78,64.81,37443.0,62.1432,62.1527,62.1144,62.1432,37443.0
2023-03-02 13:00:00,64.8,64.8,64.73,64.76,11065.0,62.1336,62.1336,62.0665,62.0952,11065.0
2023-03-02 13:10:00,64.76,64.83,64.76,64.81,18264.0,62.0952,62.1623,62.0952,62.1432,18264.0
2023-03-02 13:20:00,64.81,64.84,64.76,64.8,20413.0,62.1432,62.1719,62.0952,62.1336,20413.0
2023-03-02 13:30:00,64.8,64.97,64.79,64.91,72619.0,62.1336,62.2966,62.124,62.239,72619.0
2023-03-02 13:40:00,64.91,64.94,64.87,64.92,32296.0,62.239,62.2678,62.2007,62.2486,32296.0
2023-03-02 13:50:00,64.92,65.0,64.92,65.0,19887.0,62.2486,62.3253,62.2486,62.3253,19887.0
2023-03-02 14:00:00,65.0,65.09,65.0,65.04,42273.0,62.3253,62.4116,62.3253,62.3637,42273.0
2023-03-02 14:10:00,65.04,65.07,65.02,65.06,21621.0,62.3637,62.3925,62.3445,62.3829,21621.0
2023-03-02 14:20:00,65.07,65.08,65.04,65.06,31791.0,62.3925,62.402,62.3637,62.3829,31791.0
2023-03-02 14:30:00,65.07,65.09,64.97,64.98,46800.0,62.3925,62.4116,62.2966,62.3062,46800.0
2023-03-02 14:40:00,64.98,65.0,64.95,64.98,23005.0,62.3062,62.3253,62.2774,62.3062,23005.0
2023-03-02 14:50:00,64.98,65.01,64.96,65.01,29121.0,62.3062,62.3349,62.287,62.3349,29121.0
2023-03-02 15:00:00,65.0,65.04,64.95,65.02,52861.0,62.3253,62.3637,62.2774,62.3445,52861.0
2023-03-02 15:10:00,65.02,65.04,64.96,64.98,43779.0,62.3445,62.3637,62.287,62.3062,43779.0
2023-03-02 15:20:00,64.97,65.02,64.94,65.02,47048.0,62.2966,62.3445,62.2678,62.3445,47048.0
2023-03-02 15:30:00,65.02,65.14,65.01,65.11,84911.0,62.3445,62.4596,62.3349,62.4308,84911.0
2023-03-02 15:40:00,65.11,65.13,65.07,65.12,78533.0,62.4308,62.45,62.3925,62.4404,78533.0
2023-03-02 15:50:00,65.11,65.12,65.02,65.09,248524.0,62.4308,62.4404,62.3445,62.4116,248524.0
2023-03-03 09:30:00,64.7,64.99,64.68,64.89,183095.0,62.0377,62.3158,62.0185,62.2199,183095.0
2023-03-03 09:40:00,64.89,65.0,64.88,64.93,164599.0,62.2199,62.3253,62.2103,62.2582,164599.0
2023-03-03 09:50:00,64.93,65.04,64.87,64.99,112340.0,62.2582,62.3637,62.2007,62.3158,112340.0
2023-03-03 10:00:00,64.99,65.01,64.79,64.82,164599.0,62.3158,62.3349,62.124,62.1527,164599.0
2023-03-03 10:10:00,64.81,64.83,64.67,64.68,153420.0,62.1432,62.1623,62.0089,62.0185,153420.0
2023-03-03 10:20:00,64.69,64.86,64.66,64.82,111566.0,62.0281,62.1911,61.9993,62.1527,111566.0
2023-03-03 10:30:00,64.84,64.84,64.73,64.74,96259.0,62.1719,62.1719,62.0665,62.076,96259.0
2023-03-03 10:40:00,64.73,64.78,64.7,64.72,46910.0,62.0665,62.1144,62.0377,62.0569,46910.0
2023-03-03 10:50:00,64.72,64.74,64.65,64.69,65020.0,62.0569,62.076,61.9897,62.0281,65020.0
2023-03-03 11:00:00,64.7,64.82,64.67,64.78,89007.0,62.0377,62.1527,62.0089,62.1144,89007.0
2023-03-03 11:10:00,64.78,64.78,64.72,64.73,89088.0,62.1144,62.1144,62.0569,62.0665,89088.0
2023-03-03 11:20:00,64.73,64.74,64.65,64.7,65612.0,62.0665,62.076,61.9897,62.0377,65612.0
2023-03-03 11:30:00,64.71,64.72,64.58,64.61,118554.0,62.0473,62.0569,61.9226,61.9514,118554.0
2023-03-03 11:40:00,64.61,64.7,64.59,64.7,32049.0,61.9514,62.0377,61.9322,62.0377,32049.0
2023-03-03 11:50:00,64.7,64.85,64.7,64.83,59675.0,62.0377,62.1815,62.0377,62.1623,59675.0
2023-03-03 12:00:00,64.83,64.9,64.82,64.84,36684.0,62.1623,62.2295,62.1527,62.1719,36684.0
2023-03-03 12:10:00,64.84,64.89,64.83,64.84,34202.0,62.1719,62.2199,62.1623,62.1719,34202.0
2023-03-03 12:20:00,64.84,64.91,64.83,64.89,29526.0,62.1719,62.239,62.1623,62.2199,29526.0
2023-03-03 12:30:00,64.89,64.89,64.8,64.84,28699.0,62.2199,62.2199,62.1336,62.1719,28699.0
2023-03-03 12:40:00,64.84,64.85,64.82,64.84,23602.0,62.1719,62.1815,62.1527,62.1719,23602.0
2023-03-03 12:50:00,64.84,64.9,64.82,64.89,35260.0,62.1719,62.2295,62.1527,62.2199,35260.0
2023-03-03 13:00:00,64.89,64.94,64.87,64.94,24321.0,62.2199,62.2678,62.2007,62.2678,24321.0
2023-03-03 13:10:00,64.94,64.97,64.92,64.96,29393.0,62.2678,62.2966,62.2486,62.287,29393.0
2023-03-03 13:20:00,64.95,64.96,64.91,64.95,23191.0,62.2774,62.287,62.239,62.2774,23191.0
2023-03-03 13:30:00,64.95,64.95,64.91,64.93,21715.0,62.2774,62.2774,62.239,62.2582,21715.0
2023-03-03 13:40:00,64.94,64.96,64.92,64.96,21152.0,62.2678,62.287,62.2486,62.287,21152.0
2023-03-03 13:50:00,64.96,65.01,64.95,64.96,21519.0,62.287,62.3349,62.2774,62.287,21519.0
2023-03-03 14:00:00,64.97,64.98,64.9,64.94,92709.0,62.2966,62.3062,62.2295,62.2678,92709.0
2023-03-03 14:10:00,64.94,64.99,64.91,64.95,56191.0,62.2678,62.3158,62.239,62.2774,56191.0
2023-03-03 14:20:00,64.95,64.96,64.92,64.96,47781.0,62.2774,62.287,62.2486,62.287,47781.0
2023-03-03 14:30:00,64.97,65.01,64.95,65.01,40484.0,62.2966,62.3349,62.2774,62.3349,40484.0
2023-03-03 14:40:00,65.0,65.02,64.96,65.01,36239.0,62.3253,62.3445,62.287,62.3349,36239.0
2023-03-03 14:50:00,65.02,65.08,65.0,65.08,32596.0,62.3445,62.402,62.3253,62.402,32596.0
2023-03-03 15:00:00,65.09,65.15,65.06,65.15,56178.0,62.4116,62.4692,62.3829,62.4692,56178.0
2023-03-03 15:10:00,65.14,65.14,65.03,65.05,44728.0,62.4596,62.4596,62.3541,62.3733,44728.0
2023-03-03 15:20:00,65.05,65.09,65.02,65.06,50681.0,62.3733,62.4116,62.3445,62.3829,50681.0
2023-03-03 15:30:00,65.06,65.11,65.04,65.11,75391.0,62.3829,62.4308,62.3637,62.4308,75391.0
2023-03-03 15:40:00,65.11,65.12,65.06,65.11,138636.0,62.4308,62.4404,62.3829,62.4308,138636.0
2023-03-03 15:50:00,65.1,65.22,65.04,65.21,334007.0,62.4212,62.5363,62.3637,62.5267,334007.0
2023-03-06 09:30:00,64.53,64.68,64.46,64.67,249265.0,61.8747,62.0185,61.8076,62.0089,249265.0
2023-03-06 09:40:00,64.66,64.67,64.55,64.61,77003.0,61.9993,62.0089,61.8939,61.9514,77003.0
2023-03-06 09:50:00,64.61,64.64,64.5,64.6,52331.0,61.9514,61.9802,61.8459,61.9418,52331.0
2023-03-06 10:00:00,64.6,64.66,64.55,64.62,73995.0,61.9418,61.9993,61.8939,61.961,73995.0
2023-03-06 10:10:00,64.62,64.67,64.57,64.65,38426.0,61.961,62.0089,61.913,61.9897,38426.0
2023-03-06 10:20:00,64.66,64.66,64.49,64.53,44962.0,61.9993,61.9993,61.8363,61.8747,44962.0
2023-03-06 10:30:00,64.54,64.63,64.48,64.63,69007.0,61.8843,61.9706,61.8267,61.9706,69007.0
2023-03-06 10:40:00,64.63,64.72,64.6,64.63,69853.0,61.9706,62.0569,61.9418,61.9706,69853.0
2023-03-06 10:50:00,64.63,64.64,64.54,64.57,80084.0,61.9706,61.9802,61.8843,61.913,80084.0
2023-03-06 11:00:00,64.57,64.67,64.56,64.65,52875.0,61.913,62.0089,61.9034,61.9897,52875.0
2023-03-06 11:10:00,64.65,64.69,64.6,64.66,52794.0,61.9897,62.0281,61.9418,61.9993,52794.0
2023-03-06 11:20:00,64.66,64.66,64.59,64.63,45147.0,61.9993,61.9993,61.9322,61.9706,45147.0
2023-03-06 11:30:00,64.64,64.66,64.57,64.66,64192.0,61.9802,61.9993,61.913,61.9993,64192.0
2023-03-06 11:40:00,64.67,64.68,64.58,64.62,32695.0,62.0089,62.0185,61.9226,61.961,32695.0
2023-03-06 11:50:00,64.62,64.71,64.6,64.7,39496.0,61.961,62.0473,61.9418,62.0377,39496.0
2023-03-06 12:00:00,64.7,64.81,64.7,64.79,41415.0,62.0377,62.1432,62.0377,62.124,41415.0
2023-03-06 12:10:00,64.8,64.9,64.79,64.89,71385.0,62.1336,62.2295,62.124,62.2199,71385.0
2023-03-06 12:20:00,64.87,64.9,64.82,64.85,43914.0,62.2007,62.2295,62.1527,62.1815,43914.0
2023-03-06 12:30:00,64.84,64.86,64.78,64.84,60873.0,62.1719,62.1911,62.1144,62.1719,60873.0
2023-03-06 12:40:00,64.84,64.92,64.8,64.88,116148.0,62.1719,62.2486,62.1336,62.2103,116148.0
2023-03-06 12:50:00,64.88,64.92,64.84,64.91,32060.0,62.2103,62.2486,62.1719,62.239,32060.0
2023-03-06 13:00:00,64.9,64.91,64.82,64.84,25683.0,62.2295,62.239,62.1527,62.1719,25683.0
2023-03-06 13:10:00,64.84,64.88,64.81,64.86,20804.0,62.1719,62.2103,62.1432,62.1911,20804.0
2023-03-06 13:20:00,64.86,64.87,64.8,64.82,15480.0,62.1911,62.2007,62.1336,62.1527,15480.0
2023-03-06 13:30:00,64.82,64.86,64.74,64.78,29202.0,62.1527,62.1911,62.076,62.1144,29202.0
2023-03-06 13:40:00,64.78,64.79,64.72,64.75,24775.0,62.1144,62.124,62.0569,62.0856,24775.0
2023-03-06 13:50:00,64.75,64.76,64.68,64.72,25430.0,62.0856,62.0952,62.0185,62.0569,25430.0
2023-03-06 14:00:00,64.72,64.72,64.66,64.7,41444.0,62.0569,62.0569,61.9993,62.0377,41444.0
2023-03-06 14:10:00,64.7,64.71,64.64,64.69,34082.0,62.0377,62.0473,61.9802,62.0281,34082.0
2023-03-06 14:20:00,64.69,64.69,64.63,64.66,21858.0,62.0281,62.0281,61.9706,61.9993,21858.0
2023-03-06 14:30:00,64.66,64.67,64.61,64.63,24255.0,61.9993,62.0089,61.9514,61.9706,24255.0
2023-03-06 14:40:00,64.63,64.65,64.62,64.63,24032.0,61.9706,61.9897,61.961,61.9706,24032.0
2023-03-06 14:50:00,64.62,64.63,64.56,64.57,17452.0,61.961,61.9706,61.9034,61.913,17452.0
2023-03-06 15:00:00,64.56,64.58,64.49,64.55,47626.0,61.9034,61.9226,61.8363,61.8939,47626.0
2023-03-06 15:10:00,64.55,64.56,64.47,64.49,59794.0,61.8939,61.9034,61.8172,61.8363,59794.0
2023-03-06 15:20:00,64.49,64.5,64.38,64.42,72243.0,61.8363,61.8459,61.7309,61.7692,72243.0
2023-03-06 15:30:00,64.42,64.52,64.4,64.51,72163.0,61.7692,61.8651,61.75,61.8555,72163.0
2023-03-06 15:40:00,64.51,64.54,64.48,64.51,46528.0,61.8555,61.8843,61.8267,61.8555,46528.0
2023-03-06 15:50:00,64.5,64.62,64.42,64.54,390971.0,61.8459,61.961,61.7692,61.8843,390971.0
2023-03-07 09:30:00,65.14,65.32,64.91,64.94,389062.0,62.4596,62.6322,62.239,62.2678,389062.0
2023-03-07 09:40:00,64.94,65.01,64.85,65.0,116084.0,62.2678,62.3349,62.1815,62.3253,116084.0
2023-03-07 09:50:00,65.0,65.06,64.94,64.98,82156.0,62.3253,62.3829,62.2678,62.3062,82156.0
2023-03-07 10:00:00,64.97,64.97,64.45,64.55,146441.0,62.2966,62.2966,61.798,61.8939,146441.0
2023-03-07 10:10:00,64.55,64.61,64.4,64.44,98032.0,61.8939,61.9514,61.75,61.7884,98032.0
2023-03-07 10:20:00,64.44,64.59,64.44,64.52,84833.0,61.7884,61.9322,61.7884,61.8651,84833.0
2023-03-07 10:30:00,64.51,64.61,64.48,64.49,71136.0,61.8555,61.9514,61.8267,61.8363,71136.0
2023-03-07 10:40:00,64.5,64.54,64.31,64.51,56079.0,61.8459,61.8843,61.6637,61.8555,56079.0
2023-03-07 10:50:00,64.53,64.53,64.32,64.42,44428.0,61.8747,61.8747,61.6733,61.7692,44428.0
2023-03-07 11:00:00,64.42,64.51,64.37,64.42,51037.0,61.7692,61.8555,61.7213,61.7692,51037.0
2023-03-07 11:10:00,64.43,64.46,64.33,64.37,41656.0,61.7788,61.8076,61.6829,61.7213,41656.0
2023-03-07 11:20:00,64.38,64.39,64.25,64.25,36696.0,61.7309,61.7404,61.6062,61.6062,36696.0
2023-03-07 11:30:00,64.26,64.39,64.25,64.3,84377.0,61.6158,61.7404,61.6062,61.6541,84377.0
2023-03-07 11:40:00,64.3,64.38,64.23,64.34,32224.0,61.6541,61.7309,61.587,61.6925,32224.0
2023-03-07 11:50:00,64.34,64.34,64.19,64.2,29858.0,61.6925,61.6925,61.5487,61.5583,29858.0
2023-03-07 12:00:00,64.21,64.26,64.21,64.22,12218.0,61.5678,61.6158,61.5678,61.5774,12218.0
2023-03-07 12:10:00,64.22,64.25,64.18,64.23,14444.0,61.5774,61.6062,61.5391,61.587,14444.0
2023-03-07 12:20:00,64.25,64.4,64.24,64.26,28649.0,61.6062,61.75,61.5966,61.6158,28649.0
2023-03-07 12:30:00,64.25,64.27,64.16,64.18,15588.0,61.6062,61.6254,61.5199,61.5391,15588.0
2023-03-07 12:40:00,64.19,64.2,64.1,64.19,20883.0,61.5487,61.5583,61.4624,61.5487,20883.0
2023-03-07 12:50:00,64.18,64.19,64.14,64.18,26098.0,61.5391,61.5487,61.5007,61.5391,26098.0
2023-03-07 13:00:00,64.16,64.18,64.11,64.15,40471.0,61.5199,61.5391,61.472,61.5103,40471.0
2023-03-07 13:10:00,64.15,64.16,64.13,64.14,10664.0,61.5103,61.5199,61.4911,61.5007,10664.0
2023-03-07 13:20:00,64.14,64.2,64.13,64.19,39976.0,61.5007,61.5583,61.4911,61.5487,39976.0
2023-03-07 13:30:00,64.18,64.22,64.15,64.19,23209.0,61.5391,61.5774,61.5103,61.5487,23209.0
2023-03-07 13:40:00,64.2,64.21,64.13,64.17,29973.0,61.5583,61.5678,61.4911,61.5295,29973.0
2023-03-07 13:50:00,64.17,64.24,64.16,64.23,23943.0,61.5295,61.5966,61.5199,61.587,23943.0
2023-03-07 14:00:00,64.22,64.27,64.15,64.16,41282.0,61.5774,61.6254,61.5103,61.5199,41282.0
2023-03-07 14:10:00,64.16,64.16,64.11,64.14,53891.0,61.5199,61.5199,61.472,61.5007,53891.0
2023-03-07 14:20:00,64.14,64.19,64.13,64.19,34661.0,61.5007,61.5487,61.4911,61.5487,34661.0
2023-03-07 14:30:00,64.19,64.2,64.15,64.16,16494.0,61.5487,61.5583,61.5103,61.5199,16494.0
2023-03-07 14:40:00,64.15,64.18,64.12,64.13,28790.0,61.5103,61.5391,61.4816,61.4911,28790.0
2023-03-07 14:50:00,64.13,64.13,64.09,64.13,26711.0,61.4911,61.4911,61.4528,61.4911,26711.0
2023-03-07 15:00:00,64.12,64.2,64.12,64.2,31174.0,61.4816,61.5583,61.4816,61.5583,31174.0
2023-03-07 15:10:00,64.2,64.31,64.19,64.31,27259.0,61.5583,61.6637,61.5487,61.6637,27259.0
2023-03-07 15:20:00,64.31,64.33,64.26,64.28,72828.0,61.6637,61.6829,61.6158,61.635,72828.0
2023-03-07 15:30:00,64.29,64.39,64.26,64.38,69502.0,61.6446,61.7404,61.6158,61.7309,69502.0
2023-03-07 15:40:00,64.37,64.37,64.29,64.31,108261.0,61.7213,61.7213,61.6446,61.6637,108261.0
2023-03-07 15:50:00,64.31,64.34,64.26,64.28,255228.0,61.6637,61.6925,61.6158,61.635,255228.0
2023-03-08 09:30:00,64.41,64.51,64.2,64.2,223419.0,61.7596,61.8555,61.5583,61.5583,223419.0
2023-03-08 09:40:00,64.19,64.27,64.13,64.15,85914.0,61.5487,61.6254,61.4911,61.5103,85914.0
2023-03-08 09:50:00,64.15,64.16,64.06,64.1,62247.0,61.5103,61.5199,61.424,61.4624,62247.0
2023-03-08 10:00:00,64.11,64.12,63.88,64.04,70274.0,61.472,61.4816,61.2514,61.4048,70274.0
2023-03-08 10:10:00,64.03,64.09,63.92,63.93,91958.0,61.3953,61.4528,61.2898,61.2994,91958.0
2023-03-08 10:20:00,63.94,64.05,63.84,63.9,197463.0,61.309,61.4144,61.2131,61.2706,197463.0
2023-03-08 10:30:00,63.91,64.04,63.88,63.95,150801.0,61.2802,61.4048,61.2514,61.3185,150801.0
2023-03-08 10:40:00,63.96,63.97,63.79,63.86,95296.0,61.3281,61.3377,61.1651,61.2323,95296.0
2023-03-08 10:50:00,63.86,63.9,63.81,63.83,63933.0,61.2323,61.2706,61.1843,61.2035,63933.0
2023-03-08 11:00:00,63.83,64.02,63.82,64.02,77902.0,61.2035,61.3857,61.1939,61.3857,77902.0
2023-03-08 11:10:00,64.03,64.11,63.99,64.07,53206.0,61.3953,61.472,61.3569,61.4336,53206.0
2023-03-08 11:20:00,64.06,64.12,63.96,63.97,57498.0,61.424,61.4816,61.3281,61.3377,57498.0
2023-03-08 11:30:00,63.97,64.02,63.9,63.99,89014.0,61.3377,61.3857,61.2706,61.3569,89014.0
2023-03-08 11:40:00,63.99,64.02,63.92,63.98,55522.0,61.3569,61.3857,61.2898,61.3473,55522.0
2023-03-08 11:50:00,63.97,64.01,63.94,63.96,31005.0,61.3377,61.3761,61.309,61.3281,31005.0
2023-03-08 12:00:00,63.97,63.98,63.79,63.83,97995.0,61.3377,61.3473,61.1651,61.2035,97995.0
2023-03-08 12:10:00,63.84,63.84,63.77,63.83,22292.0,61.2131,61.2131,61.146,61.2035,22292.0
2023-03-08 12:20:00,63.82,63.9,63.8,63.88,30659.0,61.1939,61.2706,61.1747,61.2514,30659.0
2023-03-08 12:30:00,63.88,63.88,63.78,63.82,23917.0,61.2514,61.2514,61.1555,61.1939,23917.0
2023-03-08 12:40:00,63.83,63.9,63.83,63.89,16051.0,61.2035,61.2706,61.2035,61.261,16051.0
2023-03-08 12:50:00,63.89,63.93,63.85,63.87,19632.0,61.261,61.2994,61.2227,61.2418,19632.0
2023-03-08 13:00:00,63.88,63.92,63.82,63.85,27184.0,61.2514,61.2898,61.1939,61.2227,27184.0
2023-03-08 13:10:00,63.84,63.87,63.78,63.83,39365.0,61.2131,61.2418,61.1555,61.2035,39365.0
2023-03-08 13:20:00,63.83,63.86,63.8,63.8,21535.0,61.2035,61.2323,61.1747,61.1747,21535.0
2023-03-08 13:30:00,63.8,63.82,63.77,63.82,24076.0,61.1747,61.1939,61.146,61.1939,24076.0
2023-03-08 13:40:00,63.82,63.84,63.78,63.81,16642.0,61.1939,61.2131,61.1555,61.1843,16642.0
2023-03-08 13:50:00,63.82,63.85,63.79,63.82,25522.0,61.1939,61.2227,61.1651,61.1939,25522.0
2023-03-08 14:00:00,63.83,63.88,63.78,63.79,45655.0,61.2035,61.2514,61.1555,61.1651,45655.0
2023-03-08 14:10:00,63.79,63.86,63.77,63.84,52561.0,61.1651,61.2323,61.146,61.2131,52561.0
2023-03-08 14:20:00,63.84,63.92,63.83,63.91,34705.0,61.2131,61.2898,61.2035,61.2802,34705.0
2023-03-08 14:30:00,63.91,63.96,63.89,63.95,27456.0,61.2802,61.3281,61.261,61.3185,27456.0
2023-03-08 14:40:00,63.95,63.97,63.91,63.95,38077.0,61.3185,61.3377,61.2802,61.3185,38077.0
2023-03-08 14:50:00,63.93,63.94,63.9,63.93,26218.0,61.2994,61.309,61.2706,61.2994,26218.0
2023-03-08 15:00:00,63.93,63.99,63.93,63.99,25735.0,61.2994,61.3569,61.2994,61.3569,25735.0
2023-03-08 15:10:00,63.98,63.99,63.93,63.94,36621.0,61.3473,61.3569,61.2994,61.309,36621.0
2023-03-08 15:20:00,63.94,63.96,63.89,63.91,37758.0,61.309,61.3281,61.261,61.2802,37758.0
2023-03-08 15:30:00,63.91,63.96,63.9,63.93,73831.0,61.2802,61.3281,61.2706,61.2994,73831.0
2023-03-08 15:40:00,63.93,64.11,63.92,64.06,60505.0,61.2994,61.472,61.2898,61.424,60505.0
2023-03-08 15:50:00,64.07,64.14,64.06,64.12,219594.0,61.4336,61.5007,61.424,61.4816,219594.0
2023-03-09 09:30:00,64.95,65.01,64.78,64.89,152432.0,62.2774,62.3349,62.1144,62.2199,152432.0
2023-03-09 09:40:00,64.89,64.92,64.78,64.89,95143.0,62.2199,62.2486,62.1144,62.2199,95143.0
2023-03-09 09:50:00,64.9,64.94,64.87,64.89,64798.0,62.2295,62.2678,62.2007,62.2199,64798.0
2023-03-09 10:00:00,64.9,64.9,64.72,64.78,60361.0,62.2295,62.2295,62.0569,62.1144,60361.0
2023-03-09 10:10:00,64.78,64.85,64.68,64.72,64021.0,62.1144,62.1815,62.0185,62.0569,64021.0
2023-03-09 10:20:00,64.72,64.78,64.67,64.72,57758.0,62.0569,62.1144,62.0089,62.0569,57758.0
2023-03-09 10:30:00,64.73,64.86,64.71,64.81,38400.0,62.0665,62.1911,62.0473,62.1432,38400.0
2023-03-09 10:40:00,64.82,64.87,64.76,64.77,58192.0,62.1527,62.2007,62.0952,62.1048,58192.0
2023-03-09 10:50:00,64.77,64.77,64.66,64.72,38469.0,62.1048,62.1048,61.9993,62.0569,38469.0
2023-03-09 11:00:00,64.71,64.73,64.66,64.68,56681.0,62.0473,62.0665,61.9993,62.0185,56681.0
2023-03-09 11:10:00,64.7,64.72,64.65,64.72,44506.0,62.0377,62.0569,61.9897,62.0569,44506.0
2023-03-09 11:20:00,64.71,64.77,64.69,64.7,43279.0,62.0473,62.1048,62.0281,62.0377,43279.0
2023-03-09 11:30:00,64.7,64.76,64.69,64.7,42580.0,62.0377,62.0952,62.0281,62.0377,42580.0
2023-03-09 11:40:00,64.7,64.77,64.7,64.73,19218.0,62.0377,62.1048,62.0377,62.0665,19218.0
2023-03-09 11:50:00,64.72,64.74,64.65,64.67,32245.0,62.0569,62.076,61.9897,62.0089,32245.0
2023-03-09 12:00:00,64.7,64.7,64.58,64.63,30818.0,62.0377,62.0377,61.9226,61.9706,30818.0
2023-03-09 12:10:00,64.63,64.68,64.56,64.62,46317.0,61.9706,62.0185,61.9034,61.961,46317.0
2023-03-09 12:20:00,64.61,64.64,64.56,64.59,30112.0,61.9514,61.9802,61.9034,61.9322,30112.0
2023-03-09 12:30:00,64.59,64.64,64.57,64.6,48218.0,61.9322,61.9802,61.913,61.9418,48218.0
2023-03-09 12:40:00,64.61,64.62,64.56,64.59,32359.0,61.9514,61.961,61.9034,61.9322,32359.0
2023-03-09 12:50:00,64.6,64.61,64.57,64.59,14413.0,61.9418,61.9514,61.913,61.9322,14413.0
2023-03-09 13:00:00,64.59,64.64,64.56,64.62,44620.0,61.9322,61.9802,61.9034,61.961,44620.0
2023-03-09 13:10:00,64.62,64.68,64.59,64.67,33164.0,61.961,62.0185,61.9322,62.0089,33164.0
2023-03-09 13:20:00,64.67,64.68,64.5,64.52,35758.0,62.0089,62.0185,61.8459,61.8651,35758.0
2023-03-09 13:30:00,64.51,64.52,64.4,64.42,29673.0,61.8555,61.8651,61.75,61.7692,29673.0
2023-03-09 13:40:00,64.43,64.53,64.43,64.47,27597.0,61.7788,61.8747,61.7788,61.8172,27597.0
2023-03-09 13:50:00,64.46,64.49,64.42,64.43,24110.0,61.8076,61.8363,61.7692,61.7788,24110.0
2023-03-09 14:00:00,64.42,64.46,64.34,64.34,37992.0,61.7692,61.8076,61.6925,61.6925,37992.0
2023-03-09 14:10:00,64.34,64.43,64.32,64.4,41073.0,61.6925,61.7788,61.6733,61.75,41073.0
2023-03-09 14:20:00,64.4,64.4,64.29,64.29,32713.0,61.75,61.75,61.6446,61.6446,32713.0
2023-03-09 14:30:00,64.28,64.28,64.22,64.24,36286.0,61.635,61.635,61.5774,61.5966,36286.0
2023-03-09 14:40:00,64.24,64.31,64.22,64.24,28598.0,61.5966,61.6637,61.5774,61.5966,28598.0
2023-03-09 14:50:00,64.23,64.25,64.14,64.14,30542.0,61.587,61.6062,61.5007,61.5007,30542.0
2023-03-09 15:00:00,64.15,64.17,64.11,64.14,55615.0,61.5103,61.5295,61.472,61.5007,55615.0
2023-03-09 15:10:00,64.14,64.18,64.01,64.03,69104.0,61.5007,61.5391,61.3761,61.3953,69104.0
2023-03-09 15:20:00,64.04,64.12,63.97,64.09,79661.0,61.4048,61.4816,61.3377,61.4528,79661.0
2023-03-09 15:30:00,64.09,64.19,64.06,64.17,113109.0,61.4528,61.5487,61.424,61.5295,113109.0
2023-03-09 15:40:00,64.16,64.19,64.07,64.16,128555.0,61.5199,61.5487,61.4336,61.5199,128555.0
2023-03-09 15:50:00,64.15,64.22,64.08,64.1,233839.0,61.5103,61.5774,61.4432,61.4624,233839.0
2023-03-10 09:30:00,63.87,64.17,63.87,63.94,336265.0,61.2418,61.5295,61.2418,61.309,336265.0
2023-03-10 09:40:00,63.93,64.29,63.92,64.27,195069.0,61.2994,61.6446,61.2898,61.6254,195069.0
2023-03-10 09:50:00,64.26,64.64,64.23,64.61,214098.0,61.6158,61.9802,61.587,61.9514,214098.0
2023-03-10 10:00:00,64.61,64.76,64.58,64.67,215822.0,61.9514,62.0952,61.9226,62.0089,215822.0
2023-03-10 10:10:00,64.66,64.84,64.62,64.69,156123.0,61.9993,62.1719,61.961,62.0281,156123.0
2023-03-10 10:20:00,64.68,64.77,64.55,64.57,82260.0,62.0185,62.1048,61.8939,61.913,82260.0
2023-03-10 10:30:00,64.58,64.68,64.49,64.58,123239.0,61.9226,62.0185,61.8363,61.9226,123239.0
2023-03-10 10:40:00,64.58,64.67,64.54,64.58,189523.0,61.9226,62.0089,61.8843,61.9226,189523.0
2023-03-10 10:50:00,64.58,64.75,64.53,64.69,126795.0,61.9226,62.0856,61.8747,62.0281,126795.0
2023-03-10 11:00:00,64.68,64.68,64.54,64.58,94207.0,62.0185,62.0185,61.8843,61.9226,94207.0
2023-03-10 11:10:00,64.59,64.61,64.39,64.43,133930.0,61.9322,61.9514,61.7404,61.7788,133930.0
2023-03-10 11:20:00,64.43,64.53,64.37,64.38,96635.0,61.7788,61.8747,61.7213,61.7309,96635.0
2023-03-10 11:30:00,64.39,64.54,64.39,64.47,135008.0,61.7404,61.8843,61.7404,61.8172,135008.0
2023-03-10 11:40:00,64.48,64.56,64.48,64.55,53740.0,61.8267,61.9034,61.8267,61.8939,53740.0
2023-03-10 11:50:00,64.56,64.61,64.51,64.53,60072.0,61.9034,61.9514,61.8555,61.8747,60072.0
2023-03-10 12:00:00,64.53,64.58,64.47,64.48,72276.0,61.8747,61.9226,61.8172,61.8267,72276.0
2023-03-10 12:10:00,64.47,64.47,64.35,64.35,51009.0,61.8172,61.8172,61.7021,61.7021,51009.0
2023-03-10 12:20:00,64.34,64.41,64.3,64.33,35460.0,61.6925,61.7596,61.6541,61.6829,35460.0
2023-03-10 12:30:00,64.34,64.49,64.31,64.46,50300.0,61.6925,61.8363,61.6637,61.8076,50300.0
2023-03-10 12:40:00,64.46,64.46,64.26,64.26,54910.0,61.8076,61.8076,61.6158,61.6158,54910.0
2023-03-10 12:50:00,64.27,64.28,64.11,64.15,52019.0,61.6254,61.635,61.472,61.5103,52019.0
2023-03-10 13:00:00,64.15,64.24,64.15,64.22,52470.0,61.5103,61.5966,61.5103,61.5774,52470.0
2023-03-10 13:10:00,64.23,64.25,64.14,64.18,105674.0,61.587,61.6062,61.5007,61.5391,105674.0
2023-03-10 13:20:00,64.18,64.18,64.04,64.09,114701.0,61.5391,61.5391,61.4048,61.4528,114701.0
2023-03-10 13:30:00,64.09,64.11,63.97,64.07,118200.0,61.4528,61.472,61.3377,61.4336,118200.0
2023-03-10 13:40:00,64.07,64.12,64.0,64.02,91265.0,61.4336,61.4816,61.3665,61.3857,91265.0
2023-03-10 13:50:00,64.03,64.06,64.0,64.05,92555.0,61.3953,61.424,61.3665,61.4144,92555.0
2023-03-10 14:00:00,64.05,64.18,64.05,64.18,89056.0,61.4144,61.5391,61.4144,61.5391,89056.0
2023-03-10 14:10:00,64.18,64.24,64.13,64.2,73514.0,61.5391,61.5966,61.4911,61.5583,73514.0
2023-03-10 14:20:00,64.2,64.22,64.0,64.03,60922.0,61.5583,61.5774,61.3665,61.3953,60922.0
2023-03-10 14:30:00,64.03,64.14,64.02,64.12,64646.0,61.3953,61.5007,61.3857,61.4816,64646.0
2023-03-10 14:40:00,64.12,64.26,64.09,64.26,86560.0,61.4816,61.6158,61.4528,61.6158,86560.0
2023-03-10 14:50:00,64.25,64.26,64.16,64.19,68017.0,61.6062,61.6158,61.5199,61.5487,68017.0
2023-03-10 15:00:00,64.18,64.24,64.14,64.22,82454.0,61.5391,61.5966,61.5007,61.5774,82454.0
2023-03-10 15:10:00,64.23,64.28,64.14,64.14,145429.0,61.587,61.635,61.5007,61.5007,145429.0
2023-03-10 15:20:00,64.14,64.25,64.14,64.24,115084.0,61.5007,61.6062,61.5007,61.5966,115084.0
2023-03-10 15:30:00,64.22,64.26,64.17,64.17,181566.0,61.5774,61.6158,61.5295,61.5295,181566.0
2023-03-10 15:40:00,64.17,64.18,64.1,64.11,202387.0,61.5295,61.5391,61.4624,61.472,202387.0
2023-03-10 15:50:00,64.1,64.21,64.08,64.2,518501.0,61.4624,61.5678,61.4432,61.5583,518501.0
2023-03-13 09:30:00,64.98,65.33,64.92,65.22,397857.0,62.3062,62.6418,62.2486,62.5363,397857.0
2023-03-13 09:40:00,65.23,65.53,65.11,65.4,313393.0,62.5459,62.8335,62.4308,62.7089,313393.0
2023-03-13 09:50:00,65.4,65.65,65.34,65.52,272913.0,62.7089,62.9486,62.6514,62.8239,272913.0
2023-03-13 10:00:00,65.53,65.8,65.46,65.7,164974.0,62.8335,63.0924,62.7664,62.9965,164974.0
2023-03-13 10:10:00,65.7,65.73,65.5,65.52,120448.0,62.9965,63.0253,62.8048,62.8239,120448.0
2023-03-13 10:20:00,65.51,65.61,65.38,65.39,262747.0,62.8144,62.9102,62.6897,62.6993,262747.0
2023-03-13 10:30:00,65.4,65.57,65.36,65.4,270391.0,62.7089,62.8719,62.6705,62.7089,270391.0
2023-03-13 10:40:00,65.41,65.54,65.24,65.48,111669.0,62.7185,62.8431,62.5555,62.7856,111669.0
2023-03-13 10:50:00,65.48,65.67,65.36,65.55,339695.0,62.7856,62.9678,62.6705,62.8527,339695.0
2023-03-13 11:00:00,65.55,65.63,65.33,65.4,227963.0,62.8527,62.9294,62.6418,62.7089,227963.0
2023-03-13 11:10:00,65.4,65.45,65.28,65.33,177329.0,62.7089,62.7568,62.5938,62.6418,177329.0
2023-03-13 11:20:00,65.33,65.5,65.32,65.44,176677.0,62.6418,62.8048,62.6322,62.7472,176677.0
2023-03-13 11:30:00,65.45,65.45,65.01,65.04,236167.0,62.7568,62.7568,62.3349,62.3637,236167.0
2023-03-13 11:40:00,65.03,65.2,65.03,65.15,208461.0,62.3541,62.5171,62.3541,62.4692,208461.0
2023-03-13 11:50:00,65.15,65.23,65.1,65.22,253349.0,62.4692,62.5459,62.4212,62.5363,253349.0
2023-03-13 12:00:00,65.23,65.34,65.11,65.28,117449.0,62.5459,62.6514,62.4308,62.5938,117449.0
2023-03-13 12:10:00,65.27,65.29,65.06,65.06,158977.0,62.5842,62.6034,62.3829,62.3829,158977.0
2023-03-13 12:20:00,65.06,65.06,64.85,64.97,179037.0,62.3829,62.3829,62.1815,62.2966,179037.0
2023-03-13 12:30:00,64.97,65.04,64.88,65.03,224120.0,62.2966,62.3637,62.2103,62.3541,224120.0
2023-03-13 12:40:00,65.02,65.06,64.79,64.8,79479.0,62.3445,62.3829,62.124,62.1336,79479.0
2023-03-13 12:50:00,64.8,64.89,64.79,64.89,40026.0,62.1336,62.2199,62.124,62.2199,40026.0
2023-03-13 13:00:00,64.91,64.92,64.81,64.84,59479.0,62.239,62.2486,62.1432,62.1719,59479.0
2023-03-13 13:10:00,64.84,64.9,64.78,64.89,56067.0,62.1719,62.2295,62.1144,62.2199,56067.0
2023-03-13 13:20:00,64.89,65.0,64.89,65.0,69344.0,62.2199,62.3253,62.2199,62.3253,69344.0
2023-03-13 13:30:00,65.0,65.1,64.92,65.06,103616.0,62.3253,62.4212,62.2486,62.3829,103616.0
2023-03-13 13:40:00,65.06,65.22,65.04,65.22,92546.0,62.3829,62.5363,62.3637,62.5363,92546.0
2023-03-13 13:50:00,65.23,65.3,65.14,65.16,66607.0,62.5459,62.613,62.4596,62.4788,66607.0
2023-03-13 14:00:00,65.16,65.28,65.13,65.26,111483.0,62.4788,62.5938,62.45,62.5746,111483.0
2023-03-13 14:10:00,65.26,65.29,65.04,65.04,155822.0,62.5746,62.6034,62.3637,62.3637,155822.0
2023-03-13 14:20:00,65.05,65.21,65.04,65.13,66818.0,62.3733,62.5267,62.3637,62.45,66818.0
2023-03-13 14:30:00,65.13,65.17,65.04,65.07,55396.0,62.45,62.4883,62.3637,62.3925,55396.0
2023-03-13 14:40:00,65.08,65.28,65.06,65.26,64989.0,62.402,62.5938,62.3829,62.5746,64989.0
2023-03-13 14:50:00,65.25,65.28,65.22,65.27,67688.0,62.5651,62.5938,62.5363,62.5842,67688.0
2023-03-13 15:00:00,65.27,65.3,65.16,65.21,83117.0,62.5842,62.613,62.4788,62.5267,83117.0
2023-03-13 15:10:00,65.21,65.3,65.13,65.22,88873.0,62.5267,62.613,62.45,62.5363,88873.0
2023-03-13 15:20:00,65.21,65.21,65.1,65.15,102150.0,62.5267,62.5267,62.4212,62.4692,102150.0
2023-03-13 15:30:00,65.15,65.29,65.15,65.29,138703.0,62.4692,62.6034,62.4692,62.6034,138703.0
2023-03-13 15:40:00,65.3,65.32,65.21,65.22,178044.0,62.613,62.6322,62.5267,62.5363,178044.0
2023-03-13 15:50:00,65.22,65.24,65.12,65.17,436053.0,62.5363,62.5555,62.4404,62.4883,436053.0
2023-03-14 09:30:00,64.79,64.82,64.51,64.75,357007.0,62.124,62.1527,61.8555,62.0856,357007.0
2023-03-14 09:40:00,64.78,64.81,64.47,64.64,258122.0,62.1144,62.1432,61.8172,61.9802,258122.0
2023-03-14 09:50:00,64.65,64.76,64.55,64.61,262859.0,61.9897,62.0952,61.8939,61.9514,262859.0
2023-03-14 10:00:00,64.61,64.74,64.61,64.73,133006.0,61.9514,62.076,61.9514,62.0665,133006.0
2023-03-14 10:10:00,64.74,64.8,64.64,64.67,126024.0,62.076,62.1336,61.9802,62.0089,126024.0
2023-03-14 10:20:00,64.67,64.77,64.62,64.7,103555.0,62.0089,62.1048,61.961,62.0377,103555.0
2023-03-14 10:30:00,64.7,64.85,64.65,64.77,62071.0,62.0377,62.1815,61.9897,62.1048,62071.0
2023-03-14 10:40:00,64.76,64.78,64.67,64.69,116481.0,62.0952,62.1144,62.0089,62.0281,116481.0
2023-03-14 10:50:00,64.69,64.8,64.63,64.78,154974.0,62.0281,62.1336,61.9706,62.1144,154974.0
2023-03-14 11:00:00,64.78,64.88,64.72,64.84,97512.0,62.1144,62.2103,62.0569,62.1719,97512.0
2023-03-14 11:10:00,64.85,64.93,64.78,64.82,101615.0,62.1815,62.2582,62.1144,62.1527,101615.0
2023-03-14 11:20:00,64.83,64.83,64.75,64.79,91204.0,62.1623,62.1623,62.0856,62.124,91204.0
2023-03-14 11:30:00,64.8,64.84,64.76,64.83,51175.0,62.1336,62.1719,62.0952,62.1623,51175.0
2023-03-14 11:40:00,64.83,64.83,64.72,64.78,78961.0,62.1623,62.1623,62.0569,62.1144,78961.0
2023-03-14 11:50:00,64.78,64.81,64.66,64.73,69421.0,62.1144,62.1432,61.9993,62.0665,69421.0
2023-03-14 12:00:00,64.73,64.75,64.66,64.71,54559.0,62.0665,62.0856,61.9993,62.0473,54559.0
2023-03-14 12:10:00,64.7,64.86,64.7,64.85,50259.0,62.0377,62.1911,62.0377,62.1815,50259.0
2023-03-14 12:20:00,64.86,64.86,64.79,64.84,90200.0,62.1911,62.1911,62.124,62.1719,90200.0
2023-03-14 12:30:00,64.85,65.05,64.83,65.03,108774.0,62.1815,62.3733,62.1623,62.3541,108774.0
2023-03-14 12:40:00,65.03,65.04,64.91,64.94,68758.0,62.3541,62.3637,62.239,62.2678,68758.0
2023-03-14 12:50:00,64.95,64.99,64.87,64.95,31430.0,62.2774,62.3158,62.2007,62.2774,31430.0
2023-03-14 13:00:00,64.95,64.98,64.89,64.92,40446.0,62.2774,62.3062,62.2199,62.2486,40446.0
2023-03-14 13:10:00,64.91,64.93,64.84,64.86,140447.0,62.239,62.2582,62.1719,62.1911,140447.0
2023-03-14 13:20:00,64.85,64.9,64.78,64.88,116595.0,62.1815,62.2295,62.1144,62.2103,116595.0
2023-03-14 13:30:00,64.87,64.94,64.84,64.93,107870.0,62.2007,62.2678,62.1719,62.2582,107870.0
2023-03-14 13:40:00,64.94,64.95,64.82,64.89,62278.0,62.2678,62.2774,62.1527,62.2199,62278.0
2023-03-14 13:50:00,64.89,64.91,64.81,64.85,38485.0,62.2199,62.239,62.1432,62.1815,38485.0
2023-03-14 14:00:00,64.85,64.87,64.79,64.85,46363.0,62.1815,62.2007,62.124,62.1815,46363.0
2023-03-14 14:10:00,64.84,64.89,64.81,64.84,38566.0,62.1719,62.2199,62.1432,62.1719,38566.0
2023-03-14 14:20:00,64.83,64.9,64.79,64.87,54561.0,62.1623,62.2295,62.124,62.2007,54561.0
2023-03-14 14:30:00,64.87,64.91,64.85,64.86,74507.0,62.2007,62.239,62.1815,62.1911,74507.0
2023-03-14 14:40:00,64.86,64.91,64.82,64.85,44892.0,62.1911,62.239,62.1527,62.1815,44892.0
2023-03-14 14:50:00,64.85,64.9,64.79,64.79,35393.0,62.1815,62.2295,62.124,62.124,35393.0
2023-03-14 15:00:00,64.8,64.86,64.77,64.8,85970.0,62.1336,62.1911,62.1048,62.1336,85970.0
2023-03-14 15:10:00,64.79,64.79,64.7,64.75,67449.0,62.124,62.124,62.0377,62.0856,67449.0
2023-03-14 15:20:00,64.77,64.8,64.73,64.8,46396.0,62.1048,62.1336,62.0665,62.1336,46396.0
2023-03-14 15:30:00,64.8,64.9,64.77,64.86,87386.0,62.1336,62.2295,62.1048,62.1911,87386.0
2023-03-14 15:40:00,64.86,64.92,64.82,64.91,107075.0,62.1911,62.2486,62.1527,62.239,107075.0
2023-03-14 15:50:00,64.92,65.13,64.92,65.07,412300.0,62.2486,62.45,62.2486,62.3925,412300.0
2023-03-15 09:30:00,64.63,64.73,64.33,64.34,441274.0,61.9706,62.0665,61.6829,61.6925,441274.0
2023-03-15 09:40:00,64.36,64.7,64.36,64.61,252378.0,61.7117,62.0377,61.7117,61.9514,252378.0
2023-03-15 09:50:00,64.6,64.64,64.45,64.46,136633.0,61.9418,61.9802,61.798,61.8076,136633.0
2023-03-15 10:00:00,64.44,64.51,64.37,64.44,157214.0,61.7884,61.8555,61.7213,61.7884,157214.0
2023-03-15 10:10:00,64.44,64.54,64.33,64.39,123206.0,61.7884,61.8843,61.6829,61.7404,123206.0
2023-03-15 10:20:00,64.4,64.46,64.22,64.26,123284.0,61.75,61.8076,61.5774,61.6158,123284.0
2023-03-15 10:30:00,64.25,64.31,64.12,64.3,129483.0,61.6062,61.6637,61.4816,61.6541,129483.0
2023-03-15 10:40:00,64.28,64.32,64.19,64.3,95617.0,61.635,61.6733,61.5487,61.6541,95617.0
2023-03-15 10:50:00,64.3,64.34,64.22,64.29,119266.0,61.6541,61.6925,61.5774,61.6446,119266.0
2023-03-15 11:00:00,64.28,64.41,64.24,64.33,99033.0,61.635,61.7596,61.5966,61.6829,99033.0
2023-03-15 11:10:00,64.33,64.45,64.29,64.35,87915.0,61.6829,61.798,61.6446,61.7021,87915.0
2023-03-15 11:20:00,64.35,64.38,64.21,64.26,59310.0,61.7021,61.7309,61.5678,61.6158,59310.0
2023-03-15 11:30:00,64.26,64.29,64.13,64.14,82505.0,61.6158,61.6446,61.4911,61.5007,82505.0
2023-03-15 11:40:00,64.14,64.33,64.13,64.31,126027.0,61.5007,61.6829,61.4911,61.6637,126027.0
2023-03-15 11:50:00,64.32,64.35,64.2,64.31,132169.0,61.6733,61.7021,61.5583,61.6637,132169.0
2023-03-15 12:00:00,64.31,64.33,64.17,64.24,91514.0,61.6637,61.6829,61.5295,61.5966,91514.0
2023-03-15 12:10:00,64.23,64.27,64.09,64.09,69682.0,61.587,61.6254,61.4528,61.4528,69682.0
2023-03-15 12:20:00,64.09,64.14,64.04,64.08,93157.0,61.4528,61.5007,61.4048,61.4432,93157.0
2023-03-15 12:30:00,64.08,64.19,64.01,64.02,255321.0,61.4432,61.5487,61.3761,61.3857,255321.0
2023-03-15 12:40:00,64.01,64.06,63.98,64.02,65103.0,61.3761,61.424,61.3473,61.3857,65103.0
2023-03-15 12:50:00,64.03,64.03,63.89,63.96,57614.0,61.3953,61.3953,61.261,61.3281,57614.0
2023-03-15 13:00:00,63.96,64.05,63.93,64.01,42336.0,61.3281,61.4144,61.2994,61.3761,42336.0
2023-03-15 13:10:00,64.01,64.15,63.99,64.14,67135.0,61.3761,61.5103,61.3569,61.5007,67135.0
2023-03-15 13:20:00,64.14,64.23,64.1,64.23,52099.0,61.5007,61.587,61.4624,61.587,52099.0
2023-03-15 13:30:00,64.23,64.35,64.2,64.28,65619.0,61.587,61.7021,61.5583,61.635,65619.0
2023-03-15 13:40:00,64.28,64.32,64.25,64.3,39732.0,61.635,61.6733,61.6062,61.6541,39732.0
2023-03-15 13:50:00,64.29,64.37,64.29,64.33,34679.0,61.6446,61.7213,61.6446,61.6829,34679.0
2023-03-15 14:00:00,64.34,64.35,64.3,64.31,30981.0,61.6925,61.7021,61.6541,61.6637,30981.0
2023-03-15 14:10:00,64.31,64.42,64.24,64.42,59262.0,61.6637,61.7692,61.5966,61.7692,59262.0
2023-03-15 14:20:00,64.41,64.66,64.39,64.57,91203.0,61.7596,61.9993,61.7404,61.913,91203.0
2023-03-15 14:30:00,64.58,64.65,64.53,64.63,66014.0,61.9226,61.9897,61.8747,61.9706,66014.0
2023-03-15 14:40:00,64.62,64.7,64.61,64.67,57383.0,61.961,62.0377,61.9514,62.0089,57383.0
2023-03-15 14:50:00,64.67,64.73,64.62,64.66,38954.0,62.0089,62.0665,61.961,61.9993,38954.0
2023-03-15 15:00:00,64.66,64.69,64.56,64.57,65148.0,61.9993,62.0281,61.9034,61.913,65148.0
2023-03-15 15:10:00,64.57,64.64,64.54,64.57,85933.0,61.913,61.9802,61.8843,61.913,85933.0
2023-03-15 15:20:00,64.57,64.65,64.54,64.59,79235.0,61.913,61.9897,61.8843,61.9322,79235.0
2023-03-15 15:30:00,64.59,64.61,64.44,64.47,105112.0,61.9322,61.9514,61.7884,61.8172,105112.0
2023-03-15 15:40:00,64.47,64.48,64.38,64.42,120636.0,61.8172,61.8267,61.7309,61.7692,120636.0
2023-03-15 15:50:00,64.42,64.59,64.33,64.58,316908.0,61.7692,61.9322,61.6829,61.9226,316908.0
2023-03-16 09:30:00,64.86,64.86,64.43,64.44,173188.0,62.1911,62.1911,61.7788,61.7884,173188.0
2023-03-16 09:40:00,64.45,64.66,64.41,64.62,178726.0,61.798,61.9993,61.7596,61.961,178726.0
2023-03-16 09:50:00,64.63,64.68,64.54,64.6,114244.0,61.9706,62.0185,61.8843,61.9418,114244.0
2023-03-16 10:00:00,64.61,64.63,64.49,64.49,95462.0,61.9514,61.9706,61.8363,61.8363,95462.0
2023-03-16 10:10:00,64.5,64.78,64.5,64.66,73822.0,61.8459,62.1144,61.8459,61.9993,73822.0
2023-03-16 10:20:00,64.66,64.9,64.66,64.9,61050.0,61.9993,62.2295,61.9993,62.2295,61050.0
2023-03-16 10:30:00,64.9,65.08,64.89,65.03,96811.0,62.2295,62.402,62.2199,62.3541,96811.0
2023-03-16 10:40:00,65.03,65.36,65.02,65.25,120447.0,62.3541,62.6705,62.3445,62.5651,120447.0
2023-03-16 10:50:00,65.25,65.34,65.15,65.34,92266.0,62.5651,62.6514,62.4692,62.6514,92266.0
2023-03-16 11:00:00,65.35,65.42,65.28,65.31,119168.0,62.6609,62.7281,62.5938,62.6226,119168.0
2023-03-16 11:10:00,65.32,65.35,65.23,65.28,65257.0,62.6322,62.6609,62.5459,62.5938,65257.0
2023-03-16 11:20:00,65.29,65.35,65.21,65.31,73549.0,62.6034,62.6609,62.5267,62.6226,73549.0
2023-03-16 11:30:00,65.33,65.4,65.23,65.26,159378.0,62.6418,62.7089,62.5459,62.5746,159378.0
2023-03-16 11:40:00,65.25,65.3,65.17,65.3,57504.0,62.5651,62.613,62.4883,62.613,57504.0
2023-03-16 11:50:00,65.3,65.54,65.28,65.5,78703.0,62.613,62.8431,62.5938,62.8048,78703.0
2023-03-16 12:00:00,65.5,65.58,65.38,65.4,85670.0,62.8048,62.8815,62.6897,62.7089,85670.0
2023-03-16 12:10:00,65.39,65.52,65.39,65.48,58676.0,62.6993,62.8239,62.6993,62.7856,58676.0
2023-03-16 12:20:00,65.47,65.49,65.41,65.45,69584.0,62.776,62.7952,62.7185,62.7568,69584.0
2023-03-16 12:30:00,65.46,65.55,65.39,65.43,87355.0,62.7664,62.8527,62.6993,62.7376,87355.0
2023-03-16 12:40:00,65.44,65.52,65.43,65.49,22511.0,62.7472,62.8239,62.7376,62.7952,22511.0
2023-03-16 12:50:00,65.5,65.62,65.49,65.53,77457.0,62.8048,62.9198,62.7952,62.8335,77457.0
2023-03-16 13:00:00,65.52,65.64,65.51,65.63,81003.0,62.8239,62.939,62.8144,62.9294,81003.0
2023-03-16 13:10:00,65.63,65.72,65.59,65.72,44444.0,62.9294,63.0157,62.8911,63.0157,44444.0
2023-03-16 13:20:00,65.72,65.76,65.67,65.67,37978.0,63.0157,63.0541,62.9678,62.9678,37978.0
2023-03-16 13:30:00,65.67,65.7,65.64,65.65,35051.0,62.9678,62.9965,62.939,62.9486,35051.0
2023-03-16 13:40:00,65.65,65.68,65.62,65.67,85349.0,62.9486,62.9774,62.9198,62.9678,85349.0
2023-03-16 13:50:00,65.67,65.67,65.6,65.64,58731.0,62.9678,62.9678,62.9007,62.939,58731.0
2023-03-16 14:00:00,65.65,65.66,65.61,65.66,29150.0,62.9486,62.9582,62.9102,62.9582,29150.0
2023-03-16 14:10:00,65.67,65.67,65.59,65.63,35665.0,62.9678,62.9678,62.8911,62.9294,35665.0
2023-03-16 14:20:00,65.64,65.69,65.63,65.65,33047.0,62.939,62.9869,62.9294,62.9486,33047.0
2023-03-16 14:30:00,65.65,65.67,65.59,65.64,50956.0,62.9486,62.9678,62.8911,62.939,50956.0
2023-03-16 14:40:00,65.64,65.72,65.62,65.64,118033.0,62.939,63.0157,62.9198,62.939,118033.0
2023-03-16 14:50:00,65.64,65.72,65.63,65.71,67001.0,62.939,63.0157,62.9294,63.0061,67001.0
2023-03-16 15:00:00,65.72,65.77,65.68,65.69,91618.0,63.0157,63.0637,62.9774,62.9869,91618.0
2023-03-16 15:10:00,65.69,65.74,65.68,65.73,47968.0,62.9869,63.0349,62.9774,63.0253,47968.0
2023-03-16 15:20:00,65.73,65.83,65.71,65.8,194361.0,63.0253,63.1212,63.0061,63.0924,194361.0
2023-03-16 15:30:00,65.8,65.88,65.78,65.82,139592.0,63.0924,63.1691,63.0732,63.1116,139592.0
2023-03-16 15:40:00,65.82,65.94,65.81,65.93,171202.0,63.1116,63.2267,63.102,63.2171,171202.0
2023-03-16 15:50:00,65.94,66.02,65.89,65.98,316885.0,63.2267,63.3034,63.1787,63.265,316885.0
2023-03-17 09:30:00,65.56,65.78,65.42,65.49,629886.0,62.8623,63.0732,62.7281,62.7952,629886.0
2023-03-17 09:40:00,65.5,65.67,65.5,65.57,85398.0,62.8048,62.9678,62.8048,62.8719,85398.0
2023-03-17 09:50:00,65.59,65.73,65.48,65.58,208665.0,62.8911,63.0253,62.7856,62.8815,208665.0
2023-03-17 10:00:00,65.58,65.72,65.53,65.56,73878.0,62.8815,63.0157,62.8335,62.8623,73878.0
2023-03-17 10:10:00,65.55,65.77,65.54,65.69,76430.0,62.8527,63.0637,62.8431,62.9869,76430.0
2023-03-17 10:20:00,65.68,65.71,65.41,65.49,109790.0,62.9774,63.0061,62.7185,62.7952,109790.0
2023-03-17 10:30:00,65.49,65.5,65.33,65.5,104615.0,62.7952,62.8048,62.6418,62.8048,104615.0
2023-03-17 10:40:00,65.51,65.58,65.44,65.53,55385.0,62.8144,62.8815,62.7472,62.8335,55385.0
2023-03-17 10:50:00,65.51,65.56,65.44,65.53,99301.0,62.8144,62.8623,62.7472,62.8335,99301.0
2023-03-17 11:00:00,65.52,65.57,65.4,65.49,65582.0,62.8239,62.8719,62.7089,62.7952,65582.0
2023-03-17 11:10:00,65.48,65.58,65.48,65.53,54153.0,62.7856,62.8815,62.7856,62.8335,54153.0
2023-03-17 11:20:00,65.54,65.63,65.48,65.49,88261.0,62.8431,62.9294,62.7856,62.7952,88261.0
2023-03-17 11:30:00,65.5,65.64,65.49,65.51,67206.0,62.8048,62.939,62.7952,62.8144,67206.0
2023-03-17 11:40:00,65.51,65.52,65.44,65.44,84925.0,62.8144,62.8239,62.7472,62.7472,84925.0
2023-03-17 11:50:00,65.48,65.53,65.39,65.43,59464.0,62.7856,62.8335,62.6993,62.7376,59464.0
2023-03-17 12:00:00,65.42,65.62,65.42,65.62,66798.0,62.7281,62.9198,62.7281,62.9198,66798.0
2023-03-17 12:10:00,65.62,65.69,65.57,65.68,35511.0,62.9198,62.9869,62.8719,62.9774,35511.0
2023-03-17 12:20:00,65.66,65.69,65.6,65.6,60523.0,62.9582,62.9869,62.9007,62.9007,60523.0
2023-03-17 12:30:00,65.59,65.79,65.59,65.78,215006.0,62.8911,63.0828,62.8911,63.0732,215006.0
2023-03-17 12:40:00,65.78,65.84,65.73,65.73,46522.0,63.0732,63.1308,63.0253,63.0253,46522.0
2023-03-17 12:50:00,65.73,65.77,65.63,65.68,35943.0,63.0253,63.0637,62.9294,62.9774,35943.0
2023-03-17 13:00:00,65.68,65.7,65.62,65.63,48771.0,62.9774,62.9965,62.9198,62.9294,48771.0
2023-03-17 13:10:00,65.62,65.68,65.57,65.62,87292.0,62.9198,62.9774,62.8719,62.9198,87292.0
2023-03-17 13:20:00,65.62,65.71,65.61,65.69,59300.0,62.9198,63.0061,62.9102,62.9869,59300.0
2023-03-17 13:30:00,65.7,65.75,65.64,65.7,63018.0,62.9965,63.0445,62.939,62.9965,63018.0
2023-03-17 13:40:00,65.69,65.69,65.6,65.65,40676.0,62.9869,62.9869,62.9007,62.9486,40676.0
2023-03-17 13:50:00,65.65,65.66,65.57,65.61,30319.0,62.9486,62.9582,62.8719,62.9102,30319.0
2023-03-17 14:00:00,65.61,65.65,65.47,65.48,43420.0,62.9102,62.9486,62.776,62.7856,43420.0
2023-03-17 14:10:00,65.47,65.53,65.44,65.48,55477.0,62.776,62.8335,62.7472,62.7856,55477.0
2023-03-17 14:20:00,65.49,65.55,65.48,65.51,105724.0,62.7952,62.8527,62.7856,62.8144,105724.0
2023-03-17 14:30:00,65.51,65.55,65.49,65.53,49266.0,62.8144,62.8527,62.7952,62.8335,49266.0
2023-03-17 14:40:00,65.53,65.59,65.53,65.58,38883.0,62.8335,62.8911,62.8335,62.8815,38883.0
2023-03-17 14:50:00,65.57,65.64,65.51,65.6,175207.0,62.8719,62.939,62.8144,62.9007,175207.0
2023-03-17 15:00:00,65.6,65.65,65.54,65.59,97828.0,62.9007,62.9486,62.8431,62.8911,97828.0
2023-03-17 15:10:00,65.59,65.62,65.51,65.61,138663.0,62.8911,62.9198,62.8144,62.9102,138663.0
2023-03-17 15:20:00,65.6,65.61,65.51,65.54,114713.0,62.9007,62.9102,62.8144,62.8431,114713.0
2023-03-17 15:30:00,65.54,65.56,65.47,65.49,57999.0,62.8431,62.8623,62.776,62.7952,57999.0
2023-03-17 15:40:00,65.48,65.52,65.46,65.48,55229.0,62.7856,62.8239,62.7664,62.7856,55229.0
2023-03-17 15:50:00,65.47,65.65,65.43,65.61,487870.0,62.776,62.9486,62.7376,62.9102,487870.0
2023-03-20 09:30:00,65.9,65.99,65.78,65.93,231689.0,63.1883,63.2746,63.0732,63.2171,231689.0
2023-03-20 09:40:00,65.95,66.04,65.85,65.97,214956.0,63.2363,63.3225,63.1404,63.2554,214956.0
2023-03-20 09:50:00,65.98,66.19,65.93,66.16,125791.0,63.265,63.4664,63.2171,63.4376,125791.0
2023-03-20 10:00:00,66.16,66.25,66.09,66.13,96614.0,63.4376,63.5239,63.3705,63.4088,96614.0
2023-03-20 10:10:00,66.13,66.18,66.07,66.15,62681.0,63.4088,63.4568,63.3513,63.428,62681.0
2023-03-20 10:20:00,66.14,66.17,66.1,66.1,45814.0,63.4184,63.4472,63.3801,63.3801,45814.0
2023-03-20 10:30:00,66.09,66.09,65.83,65.92,54744.0,63.3705,63.3705,63.1212,63.2075,54744.0
2023-03-20 10:40:00,65.91,66.06,65.89,66.06,75617.0,63.1979,63.3417,63.1787,63.3417,75617.0
2023-03-20 10:50:00,66.06,66.1,65.99,66.05,53018.0,63.3417,63.3801,63.2746,63.3321,53018.0
2023-03-20 11:00:00,66.05,66.12,66.05,66.09,23405.0,63.3321,63.3993,63.3321,63.3705,23405.0
2023-03-20 11:10:00,66.08,66.18,66.07,66.13,57901.0,63.3609,63.4568,63.3513,63.4088,57901.0
2023-03-20 11:20:00,66.14,66.23,66.08,66.23,80238.0,63.4184,63.5047,63.3609,63.5047,80238.0
2023-03-20 11:30:00,66.23,66.28,66.13,66.17,58775.0,63.5047,63.5527,63.4088,63.4472,58775.0
2023-03-20 11:40:00,66.17,66.26,66.15,66.21,38103.0,63.4472,63.5335,63.428,63.4856,38103.0
2023-03-20 11:50:00,66.22,66.31,66.18,66.2,90668.0,63.4951,63.5814,63.4568,63.476,90668.0
2023-03-20 12:00:00,66.2,66.25,66.1,66.1,73180.0,63.476,63.5239,63.3801,63.3801,73180.0
2023-03-20 12:10:00,66.1,66.16,66.06,66.12,91740.0,63.3801,63.4376,63.3417,63.3993,91740.0
2023-03-20 12:20:00,66.13,66.24,66.1,66.23,50707.0,63.4088,63.5143,63.3801,63.5047,50707.0
2023-03-20 12:30:00,66.23,66.31,66.17,66.23,82817.0,63.5047,63.5814,63.4472,63.5047,82817.0
2023-03-20 12:40:00,66.23,66.44,66.23,66.42,44783.0,63.5047,63.7061,63.5047,63.6869,44783.0
2023-03-20 12:50:00,66.42,66.53,66.42,66.51,51682.0,63.6869,63.7924,63.6869,63.7732,51682.0
2023-03-20 13:00:00,66.51,66.62,66.51,66.61,59302.0,63.7732,63.8787,63.7732,63.8691,59302.0
2023-03-20 13:10:00,66.61,66.68,66.61,66.63,34060.0,63.8691,63.9362,63.8691,63.8883,34060.0
2023-03-20 13:20:00,66.62,66.66,66.61,66.64,27585.0,63.8787,63.917,63.8691,63.8979,27585.0
2023-03-20 13:30:00,66.63,66.65,66.6,66.63,66680.0,63.8883,63.9074,63.8595,63.8883,66680.0
2023-03-20 13:40:00,66.63,66.68,66.61,66.64,35532.0,63.8883,63.9362,63.8691,63.8979,35532.0
2023-03-20 13:50:00,66.63,66.66,66.61,66.65,69350.0,63.8883,63.917,63.8691,63.9074,69350.0
2023-03-20 14:00:00,66.65,66.67,66.61,66.62,30287.0,63.9074,63.9266,63.8691,63.8787,30287.0
2023-03-20 14:10:00,66.62,66.65,66.58,66.62,24911.0,63.8787,63.9074,63.8403,63.8787,24911.0
2023-03-20 14:20:00,66.63,66.67,66.61,66.65,27947.0,63.8883,63.9266,63.8691,63.9074,27947.0
2023-03-20 14:30:00,66.65,66.66,66.59,66.62,66627.0,63.9074,63.917,63.8499,63.8787,66627.0
2023-03-20 14:40:00,66.62,66.69,66.58,66.63,46458.0,63.8787,63.9458,63.8403,63.8883,46458.0
2023-03-20 14:50:00,66.64,66.68,66.62,66.66,38418.0,63.8979,63.9362,63.8787,63.917,38418.0
2023-03-20 15:00:00,66.65,66.69,66.63,66.66,59837.0,63.9074,63.9458,63.8883,63.917,59837.0
2023-03-20 15:10:00,66.66,66.67,66.54,66.56,56319.0,63.917,63.9266,63.802,63.8211,56319.0
2023-03-20 15:20:00,66.56,66.66,66.54,66.65,69850.0,63.8211,63.917,63.802,63.9074,69850.0
2023-03-20 15:30:00,66.65,66.71,66.63,66.66,93227.0,63.9074,63.965,63.8883,63.917,93227.0
2023-03-20 15:40:00,66.66,66.74,66.65,66.72,94970.0,63.917,63.9937,63.9074,63.9746,94970.0
2023-03-20 15:50:00,66.73,66.77,66.69,66.74,276984.0,63.9842,64.0225,63.9458,63.9937,276984.0
2023-03-21 09:30:00,66.55,66.61,66.4,66.47,189900.0,63.8116,63.8691,63.6677,63.7349,189900.0
2023-03-21 09:40:00,66.49,66.55,66.45,66.55,69510.0,63.754,63.8116,63.7157,63.8116,69510.0
2023-03-21 09:50:00,66.55,66.62,66.51,66.52,128111.0,63.8116,63.8787,63.7732,63.7828,128111.0
2023-03-21 10:00:00,66.54,66.63,66.45,66.48,144384.0,63.802,63.8883,63.7157,63.7444,144384.0
2023-03-21 10:10:00,66.48,66.52,66.45,66.48,143030.0,63.7444,63.7828,63.7157,63.7444,143030.0
2023-03-21 10:20:00,66.47,66.67,66.46,66.6,107102.0,63.7349,63.9266,63.7253,63.8595,107102.0
2023-03-21 10:30:00,66.59,66.69,66.57,66.69,76369.0,63.8499,63.9458,63.8307,63.9458,76369.0
2023-03-21 10:40:00,66.68,66.74,66.63,66.71,55734.0,63.9362,63.9937,63.8883,63.965,55734.0
2023-03-21 10:50:00,66.71,66.71,66.59,66.64,86258.0,63.965,63.965,63.8499,63.8979,86258.0
2023-03-21 11:00:00,66.64,66.67,66.58,66.6,31270.0,63.8979,63.9266,63.8403,63.8595,31270.0
2023-03-21 11:10:00,66.6,66.64,66.56,66.59,63775.0,63.8595,63.8979,63.8211,63.8499,63775.0
2023-03-21 11:20:00,66.6,66.62,66.55,66.56,40371.0,63.8595,63.8787,63.8116,63.8211,40371.0
2023-03-21 11:30:00,66.56,66.64,66.52,66.56,82509.0,63.8211,63.8979,63.7828,63.8211,82509.0
2023-03-21 11:40:00,66.57,66.69,66.55,66.69,104157.0,63.8307,63.9458,63.8116,63.9458,104157.0
2023-03-21 11:50:00,66.69,66.7,66.56,66.58,59285.0,63.9458,63.9554,63.8211,63.8403,59285.0
2023-03-21 12:00:00,66.58,66.61,66.47,66.5,74448.0,63.8403,63.8691,63.7349,63.7636,74448.0
2023-03-21 12:10:00,66.49,66.56,66.48,66.54,28062.0,63.754,63.8211,63.7444,63.802,28062.0
2023-03-21 12:20:00,66.55,66.56,66.52,66.53,62260.0,63.8116,63.8211,63.7828,63.7924,62260.0
2023-03-21 12:30:00,66.53,66.59,66.5,66.58,96068.0,63.7924,63.8499,63.7636,63.8403,96068.0
2023-03-21 12:40:00,66.6,66.6,66.51,66.53,25195.0,63.8595,63.8595,63.7732,63.7924,25195.0
2023-03-21 12:50:00,66.53,66.57,66.52,66.55,36541.0,63.7924,63.8307,63.7828,63.8116,36541.0
2023-03-21 13:00:00,66.55,66.58,66.52,66.58,37802.0,63.8116,63.8403,63.7828,63.8403,37802.0
2023-03-21 13:10:00,66.58,66.62,66.56,66.58,27642.0,63.8403,63.8787,63.8211,63.8403,27642.0
2023-03-21 13:20:00,66.58,66.59,66.56,66.57,38497.0,63.8403,63.8499,63.8211,63.8307,38497.0
2023-03-21 13:30:00,66.58,66.61,66.55,66.58,24198.0,63.8403,63.8691,63.8116,63.8403,24198.0
2023-03-21 13:40:00,66.58,66.6,66.56,66.57,22387.0,63.8403,63.8595,63.8211,63.8307,22387.0
2023-03-21 13:50:00,66.57,66.58,66.54,66.55,55745.0,63.8307,63.8403,63.802,63.8116,55745.0
2023-03-21 14:00:00,66.54,66.58,66.53,66.57,36069.0,63.802,63.8403,63.7924,63.8307,36069.0
2023-03-21 14:10:00,66.58,66.63,66.55,66.61,51476.0,63.8403,63.8883,63.8116,63.8691,51476.0
2023-03-21 14:20:00,66.61,66.64,66.6,66.63,14397.0,63.8691,63.8979,63.8595,63.8883,14397.0
2023-03-21 14:30:00,66.63,66.66,66.6,66.61,22895.0,63.8883,63.917,63.8595,63.8691,22895.0
2023-03-21 14:40:00,66.61,66.66,66.6,66.64,31358.0,63.8691,63.917,63.8595,63.8979,31358.0
2023-03-21 14:50:00,66.65,66.71,66.64,66.7,37023.0,63.9074,63.965,63.8979,63.9554,37023.0
2023-03-21 15:00:00,66.7,66.78,66.69,66.78,58563.0,63.9554,64.0321,63.9458,64.0321,58563.0
2023-03-21 15:10:00,66.78,66.87,66.77,66.87,42703.0,64.0321,64.1184,64.0225,64.1184,42703.0
2023-03-21 15:20:00,66.87,66.89,66.86,66.89,49924.0,64.1184,64.1376,64.1088,64.1376,49924.0
2023-03-21 15:30:00,66.89,66.99,66.89,66.98,96952.0,64.1376,64.2335,64.1376,64.2239,96952.0
2023-03-21 15:40:00,66.98,67.06,66.98,67.05,110331.0,64.2239,64.3006,64.2239,64.291,110331.0
2023-03-21 15:50:00,67.04,67.06,66.95,66.98,271223.0,64.2814,64.3006,64.1951,64.2239,271223.0
2023-03-22 09:30:00,66.73,66.94,66.69,66.82,188495.0,63.9842,64.1855,63.9458,64.0705,188495.0
2023-03-22 09:40:00,66.82,66.85,66.72,66.78,82372.0,64.0705,64.0992,63.9746,64.0321,82372.0
2023-03-22 09:50:00,66.8,66.84,66.7,66.77,58296.0,64.0513,64.0896,63.9554,64.0225,58296.0
2023-03-22 10:00:00,66.77,66.84,66.73,66.74,49081.0,64.0225,64.0896,63.9842,63.9937,49081.0
2023-03-22 10:10:00,66.75,67.0,66.75,66.99,74603.0,64.0033,64.243,64.0033,64.2335,74603.0
2023-03-22 10:20:00,66.98,67.06,66.94,67.04,50618.0,64.2239,64.3006,64.1855,64.2814,50618.0
2023-03-22 10:30:00,67.03,67.18,67.01,67.14,56724.0,64.2718,64.4156,64.2526,64.3773,56724.0
2023-03-22 10:40:00,67.15,67.22,67.12,67.22,40762.0,64.3869,64.454,64.3581,64.454,40762.0
2023-03-22 10:50:00,67.23,67.26,67.21,67.22,70035.0,64.4636,64.4923,64.4444,64.454,70035.0
2023-03-22 11:00:00,67.22,67.22,67.11,67.15,71164.0,64.454,64.454,64.3485,64.3869,71164.0
2023-03-22 11:10:00,67.15,67.19,67.11,67.15,63971.0,64.3869,64.4252,64.3485,64.3869,63971.0
2023-03-22 11:20:00,67.15,67.21,67.12,67.19,98233.0,64.3869,64.4444,64.3581,64.4252,98233.0
2023-03-22 11:30:00,67.18,67.22,67.04,67.06,42769.0,64.4156,64.454,64.2814,64.3006,42769.0
2023-03-22 11:40:00,67.05,67.1,67.0,67.07,44524.0,64.291,64.3389,64.243,64.3102,44524.0
2023-03-22 11:50:00,67.09,67.14,67.04,67.13,37179.0,64.3293,64.3773,64.2814,64.3677,37179.0
2023-03-22 12:00:00,67.13,67.2,67.12,67.12,80881.0,64.3677,64.4348,64.3581,64.3581,80881.0
2023-03-22 12:10:00,67.12,67.19,67.12,67.15,57106.0,64.3581,64.4252,64.3581,64.3869,57106.0
2023-03-22 12:20:00,67.13,67.14,67.05,67.06,38399.0,64.3677,64.3773,64.291,64.3006,38399.0
2023-03-22 12:30:00,67.06,67.08,66.91,66.91,202462.0,64.3006,64.3198,64.1567,64.1567,202462.0
2023-03-22 12:40:00,66.91,66.91,66.8,66.83,75934.0,64.1567,64.1567,64.0513,64.08,75934.0
2023-03-22 12:50:00,66.84,66.91,66.83,66.9,28102.0,64.0896,64.1567,64.08,64.1472,28102.0
2023-03-22 13:00:00,66.88,66.9,66.77,66.8,21306.0,64.128,64.1472,64.0225,64.0513,21306.0
2023-03-22 13:10:00,66.8,66.81,66.76,66.78,15383.0,64.0513,64.0609,64.0129,64.0321,15383.0
2023-03-22 13:20:00,66.78,66.88,66.78,66.88,41889.0,64.0321,64.128,64.0321,64.128,41889.0
2023-03-22 13:30:00,66.88,66.92,66.85,66.87,38264.0,64.128,64.1663,64.0992,64.1184,38264.0
2023-03-22 13:40:00,66.88,66.89,66.83,66.85,32669.0,64.128,64.1376,64.08,64.0992,32669.0
2023-03-22 13:50:00,66.84,66.88,66.83,66.86,27974.0,64.0896,64.128,64.08,64.1088,27974.0
2023-03-22 14:00:00,66.86,67.17,66.86,67.13,165737.0,64.1088,64.406,64.1088,64.3677,165737.0
2023-03-22 14:10:00,67.13,67.19,66.99,67.12,169532.0,64.3677,64.4252,64.2335,64.3581,169532.0
2023-03-22 14:20:00,67.12,67.12,66.95,67.02,42198.0,64.3581,64.3581,64.1951,64.2622,42198.0
2023-03-22 14:30:00,67.03,67.12,66.9,67.04,105038.0,64.2718,64.3581,64.1472,64.2814,105038.0
2023-03-22 14:40:00,67.06,67.38,67.06,67.31,101821.0,64.3006,64.6074,64.3006,64.5403,101821.0
2023-03-22 14:50:00,67.3,67.32,66.97,66.98,75246.0,64.5307,64.5499,64.2143,64.2239,75246.0
2023-03-22 15:00:00,66.96,67.01,66.74,66.79,152088.0,64.2047,64.2526,63.9937,64.0417,152088.0
2023-03-22 15:10:00,66.8,67.11,66.8,67.06,103962.0,64.0513,64.3485,64.0513,64.3006,103962.0
2023-03-22 15:20:00,67.06,67.25,67.06,67.23,84405.0,64.3006,64.4828,64.3006,64.4636,84405.0
2023-03-22 15:30:00,67.23,67.25,67.04,67.07,94648.0,64.4636,64.4828,64.2814,64.3102,94648.0
2023-03-22 15:40:00,67.07,67.11,66.96,67.0,82238.0,64.3102,64.3485,64.2047,64.243,82238.0
2023-03-22 15:50:00,67.0,67.02,66.55,66.55,347459.0,64.243,64.2622,63.8116,63.8116,347459.0
2023-03-23 09:30:00,67.61,67.61,67.4,67.44,260696.0,64.8279,64.8279,64.6266,64.6649,260696.0
2023-03-23 09:40:00,67.45,67.51,67.41,67.49,119136.0,64.6745,64.7321,64.6362,64.7129,119136.0
2023-03-23 09:50:00,67.49,67.51,67.37,67.42,114603.0,64.7129,64.7321,64.5978,64.6458,114603.0
2023-03-23 10:00:00,67.42,67.51,67.34,67.48,158864.0,64.6458,64.7321,64.5691,64.7033,158864.0
2023-03-23 10:10:00,67.49,67.51,67.4,67.4,110667.0,64.7129,64.7321,64.6266,64.6266,110667.0
2023-03-23 10:20:00,67.41,67.44,67.36,67.41,109014.0,64.6362,64.6649,64.5882,64.6362,109014.0
2023-03-23 10:30:00,67.41,67.44,67.34,67.38,193898.0,64.6362,64.6649,64.5691,64.6074,193898.0
2023-03-23 10:40:00,67.38,67.49,67.32,67.49,84018.0,64.6074,64.7129,64.5499,64.7129,84018.0
2023-03-23 10:50:00,67.49,67.65,67.47,67.56,140636.0,64.7129,64.8663,64.6937,64.78,140636.0
2023-03-23 11:00:00,67.56,67.6,67.52,67.53,139129.0,64.78,64.8184,64.7416,64.7512,139129.0
2023-03-23 11:10:00,67.53,67.59,67.48,67.55,286957.0,64.7512,64.8088,64.7033,64.7704,286957.0
2023-03-23 11:20:00,67.55,67.76,67.55,67.71,91799.0,64.7704,64.9718,64.7704,64.9238,91799.0
2023-03-23 11:30:00,67.72,67.83,67.71,67.78,84238.0,64.9334,65.0389,64.9238,64.9909,84238.0
2023-03-23 11:40:00,67.8,67.8,67.72,67.75,53629.0,65.0101,65.0101,64.9334,64.9622,53629.0
2023-03-23 11:50:00,67.73,67.78,67.67,67.78,52391.0,64.943,64.9909,64.8855,64.9909,52391.0
2023-03-23 12:00:00,67.78,67.84,67.73,67.84,40837.0,64.9909,65.0485,64.943,65.0485,40837.0
2023-03-23 12:10:00,67.83,67.84,67.73,67.75,69699.0,65.0389,65.0485,64.943,64.9622,69699.0
2023-03-23 12:20:00,67.76,67.79,67.73,67.76,72075.0,64.9718,65.0005,64.943,64.9718,72075.0
2023-03-23 12:30:00,67.77,67.82,67.68,67.68,37006.0,64.9814,65.0293,64.8951,64.8951,37006.0
2023-03-23 12:40:00,67.68,67.68,67.56,67.58,22984.0,64.8951,64.8951,64.78,64.7992,22984.0
2023-03-23 12:50:00,67.57,67.6,67.55,67.57,21051.0,64.7896,64.8184,64.7704,64.7896,21051.0
2023-03-23 13:00:00,67.57,67.57,67.44,67.45,39305.0,64.7896,64.7896,64.6649,64.6745,39305.0
2023-03-23 13:10:00,67.47,67.47,67.38,67.46,39888.0,64.6937,64.6937,64.6074,64.6841,39888.0
2023-03-23 13:20:00,67.47,67.5,67.22,67.25,78732.0,64.6937,64.7225,64.454,64.4828,78732.0
2023-03-23 13:30:00,67.25,67.32,67.24,67.24,22431.0,64.4828,64.5499,64.4732,64.4732,22431.0
2023-03-23 13:40:00,67.23,67.3,67.21,67.25,28752.0,64.4636,64.5307,64.4444,64.4828,28752.0
2023-03-23 13:50:00,67.26,67.31,67.24,67.24,37479.0,64.4923,64.5403,64.4732,64.4732,37479.0
2023-03-23 14:00:00,67.25,67.29,67.22,67.23,32958.0,64.4828,64.5211,64.454,64.4636,32958.0
2023-03-23 14:10:00,67.24,67.29,67.23,67.27,18698.0,64.4732,64.5211,64.4636,64.5019,18698.0
2023-03-23 14:20:00,67.26,67.26,67.15,67.16,33644.0,64.4923,64.4923,64.3869,64.3965,33644.0
2023-03-23 14:30:00,67.15,67.19,67.12,67.13,37330.0,64.3869,64.4252,64.3581,64.3677,37330.0
2023-03-23 14:40:00,67.12,67.13,67.01,67.03,43371.0,64.3581,64.3677,64.2526,64.2718,43371.0
2023-03-23 14:50:00,67.03,67.05,66.92,67.04,51478.0,64.2718,64.291,64.1663,64.2814,51478.0
2023-03-23 15:00:00,67.05,67.21,67.04,67.17,100240.0,64.291,64.4444,64.2814,64.406,100240.0
2023-03-23 15:10:00,67.17,67.22,67.11,67.12,49926.0,64.406,64.454,64.3485,64.3581,49926.0
2023-03-23 15:20:00,67.12,67.16,66.98,67.09,72788.0,64.3581,64.3965,64.2239,64.3293,72788.0
2023-03-23 15:30:00,67.09,67.23,67.04,67.19,75300.0,64.3293,64.4636,64.2814,64.4252,75300.0
2023-03-23 15:40:00,67.18,67.32,67.16,67.25,103646.0,64.4156,64.5499,64.3965,64.4828,103646.0
2023-03-23 15:50:00,67.25,67.39,67.24,67.25,318761.0,64.4828,64.617,64.4732,64.4828,318761.0
2023-03-24 09:30:00,67.73,67.79,67.47,67.52,283914.0,64.943,65.0005,64.6937,64.7416,283914.0
2023-03-24 09:40:00,67.51,67.53,67.21,67.29,160188.0,64.7321,64.7512,64.4444,64.5211,160188.0
2023-03-24 09:50:00,67.27,67.34,67.25,67.34,132015.0,64.5019,64.5691,64.4828,64.5691,132015.0
2023-03-24 10:00:00,67.34,67.35,67.19,67.28,117016.0,64.5691,64.5786,64.4252,64.5115,117016.0
2023-03-24 10:10:00,67.28,67.3,67.16,67.18,107516.0,64.5115,64.5307,64.3965,64.4156,107516.0
2023-03-24 10:20:00,67.17,67.33,67.09,67.33,52118.0,64.406,64.5595,64.3293,64.5595,52118.0
2023-03-24 10:30:00,67.34,67.34,67.22,67.26,132992.0,64.5691,64.5691,64.454,64.4923,132992.0
2023-03-24 10:40:00,67.25,67.26,67.08,67.15,124173.0,64.4828,64.4923,64.3198,64.3869,124173.0
2023-03-24 10:50:00,67.15,67.44,67.14,67.39,147561.0,64.3869,64.6649,64.3773,64.617,147561.0
2023-03-24 11:00:00,67.39,67.54,67.37,67.42,110209.0,64.617,64.7608,64.5978,64.6458,110209.0
2023-03-24 11:10:00,67.42,67.42,67.27,67.34,46937.0,64.6458,64.6458,64.5019,64.5691,46937.0
2023-03-24 11:20:00,67.35,67.45,67.3,67.45,58183.0,64.5786,64.6745,64.5307,64.6745,58183.0
2023-03-24 11:30:00,67.44,67.5,67.38,67.5,46022.0,64.6649,64.7225,64.6074,64.7225,46022.0
2023-03-24 11:40:00,67.5,67.68,67.48,67.59,90941.0,64.7225,64.8951,64.7033,64.8088,90941.0
2023-03-24 11:50:00,67.58,67.64,67.52,67.64,107101.0,64.7992,64.8567,64.7416,64.8567,107101.0
2023-03-24 12:00:00,67.64,67.67,67.56,67.57,95659.0,64.8567,64.8855,64.78,64.7896,95659.0
2023-03-24 12:10:00,67.57,67.63,67.53,67.56,39792.0,64.7896,64.8471,64.7512,64.78,39792.0
2023-03-24 12:20:00,67.56,67.63,67.55,67.6,64320.0,64.78,64.8471,64.7704,64.8184,64320.0
2023-03-24 12:30:00,67.6,67.71,67.6,67.63,90678.0,64.8184,64.9238,64.8184,64.8471,90678.0
2023-03-24 12:40:00,67.64,67.72,67.62,67.7,22139.0,64.8567,64.9334,64.8375,64.9142,22139.0
2023-03-24 12:50:00,67.71,67.8,67.69,67.74,42607.0,64.9238,65.0101,64.9047,64.9526,42607.0
2023-03-24 13:00:00,67.74,67.78,67.71,67.71,22337.0,64.9526,64.9909,64.9238,64.9238,22337.0
2023-03-24 13:10:00,67.72,67.76,67.69,67.7,20595.0,64.9334,64.9718,64.9047,64.9142,20595.0
2023-03-24 13:20:00,67.7,67.8,67.68,67.78,32728.0,64.9142,65.0101,64.8951,64.9909,32728.0
2023-03-24 13:30:00,67.79,67.82,67.77,67.81,61289.0,65.0005,65.0293,64.9814,65.0197,61289.0
2023-03-24 13:40:00,67.81,67.82,67.77,67.77,26372.0,65.0197,65.0293,64.9814,64.9814,26372.0
2023-03-24 13:50:00,67.77,67.79,67.75,67.78,30394.0,64.9814,65.0005,64.9622,64.9909,30394.0
2023-03-24 14:00:00,67.78,67.82,67.77,67.81,42575.0,64.9909,65.0293,64.9814,65.0197,42575.0
2023-03-24 14:10:00,67.81,67.91,67.8,67.87,46689.0,65.0197,65.1156,65.0101,65.0772,46689.0
2023-03-24 14:20:00,67.86,67.91,67.86,67.9,31878.0,65.0677,65.1156,65.0677,65.106,31878.0
2023-03-24 14:30:00,67.9,68.0,67.88,67.97,67799.0,65.106,65.2019,65.0868,65.1731,67799.0
2023-03-24 14:40:00,67.97,67.98,67.94,67.96,34390.0,65.1731,65.1827,65.1444,65.1635,34390.0
2023-03-24 14:50:00,67.96,67.99,67.95,67.98,37495.0,65.1635,65.1923,65.154,65.1827,37495.0
2023-03-24 15:00:00,67.98,67.99,67.87,67.89,87934.0,65.1827,65.1923,65.0772,65.0964,87934.0
2023-03-24 15:10:00,67.89,67.9,67.84,67.89,95943.0,65.0964,65.106,65.0485,65.0964,95943.0
2023-03-24 15:20:00,67.9,67.96,67.88,67.94,79140.0,65.106,65.1635,65.0868,65.1444,79140.0
2023-03-24 15:30:00,67.94,67.95,67.88,67.9,69279.0,65.1444,65.154,65.0868,65.106,69279.0
2023-03-24 15:40:00,67.9,67.91,67.77,67.8,66855.0,65.106,65.1156,64.9814,65.0101,66855.0
2023-03-24 15:50:00,67.79,67.92,67.76,67.91,197344.0,65.0005,65.1252,64.9718,65.1156,197344.0
2023-03-27 09:30:00,68.9,69.09,68.77,68.93,347220.0,66.0649,66.247,65.9402,66.0936,347220.0
2023-03-27 09:40:00,68.92,69.03,68.85,68.9,177871.0,66.084,66.1895,66.0169,66.0649,177871.0
2023-03-27 09:50:00,68.89,69.06,68.83,68.97,125965.0,66.0553,66.2183,65.9977,66.132,125965.0
2023-03-27 10:00:00,68.98,69.15,68.92,69.06,143160.0,66.1416,66.3046,66.084,66.2183,143160.0
2023-03-27 10:10:00,69.07,69.11,68.97,69.1,89168.0,66.2279,66.2662,66.132,66.2566,89168.0
2023-03-27 10:20:00,69.1,69.2,69.09,69.17,90342.0,66.2566,66.3525,66.247,66.3238,90342.0
2023-03-27 10:30:00,69.16,69.22,69.08,69.11,100032.0,66.3142,66.3717,66.2375,66.2662,100032.0
2023-03-27 10:40:00,69.11,69.16,69.05,69.09,115507.0,66.2662,66.3142,66.2087,66.247,115507.0
2023-03-27 10:50:00,69.09,69.27,69.06,69.21,183567.0,66.247,66.4196,66.2183,66.3621,183567.0
2023-03-27 11:00:00,69.2,69.2,69.09,69.09,74672.0,66.3525,66.3525,66.247,66.247,74672.0
2023-03-27 11:10:00,69.09,69.14,69.04,69.06,62800.0,66.247,66.295,66.1991,66.2183,62800.0
2023-03-27 11:20:00,69.07,69.17,69.06,69.16,52158.0,66.2279,66.3238,66.2183,66.3142,52158.0
2023-03-27 11:30:00,69.15,69.17,69.02,69.06,73392.0,66.3046,66.3238,66.1799,66.2183,73392.0
2023-03-27 11:40:00,69.05,69.1,68.98,69.04,49039.0,66.2087,66.2566,66.1416,66.1991,49039.0
2023-03-27 11:50:00,69.04,69.06,68.95,69.02,28772.0,66.1991,66.2183,66.1128,66.1799,28772.0
2023-03-27 12:00:00,69.01,69.09,69.0,69.05,42353.0,66.1703,66.247,66.1607,66.2087,42353.0
2023-03-27 12:10:00,69.04,69.09,69.03,69.08,15501.0,66.1991,66.247,66.1895,66.2375,15501.0
2023-03-27 12:20:00,69.08,69.1,69.01,69.02,37961.0,66.2375,66.2566,66.1703,66.1799,37961.0
2023-03-27 12:30:00,69.02,69.08,69.01,69.03,30866.0,66.1799,66.2375,66.1703,66.1895,30866.0
2023-03-27 12:40:00,69.03,69.03,68.93,68.96,25291.0,66.1895,66.1895,66.0936,66.1224,25291.0
2023-03-27 12:50:00,68.96,68.97,68.86,68.88,29523.0,66.1224,66.132,66.0265,66.0457,29523.0
2023-03-27 13:00:00,68.87,68.95,68.86,68.91,74214.0,66.0361,66.1128,66.0265,66.0745,74214.0
2023-03-27 13:10:00,68.91,68.92,68.86,68.91,29894.0,66.0745,66.084,66.0265,66.0745,29894.0
2023-03-27 13:20:00,68.92,68.98,68.91,68.97,24007.0,66.084,66.1416,66.0745,66.132,24007.0
2023-03-27 13:30:00,68.97,68.99,68.88,68.88,41970.0,66.132,66.1512,66.0457,66.0457,41970.0
2023-03-27 13:40:00,68.89,68.94,68.89,68.92,42208.0,66.0553,66.1032,66.0553,66.084,42208.0
2023-03-27 13:50:00,68.91,68.91,68.81,68.83,35443.0,66.0745,66.0745,65.9786,65.9977,35443.0
2023-03-27 14:00:00,68.83,68.84,68.7,68.78,96495.0,65.9977,66.0073,65.8731,65.9498,96495.0
2023-03-27 14:10:00,68.78,68.86,68.78,68.83,55887.0,65.9498,66.0265,65.9498,65.9977,55887.0
2023-03-27 14:20:00,68.83,68.86,68.81,68.83,52774.0,65.9977,66.0265,65.9786,65.9977,52774.0
2023-03-27 14:30:00,68.83,68.85,68.8,68.82,81096.0,65.9977,66.0169,65.969,65.9882,81096.0
2023-03-27 14:40:00,68.81,68.85,68.79,68.81,55686.0,65.9786,66.0169,65.9594,65.9786,55686.0
2023-03-27 14:50:00,68.81,68.82,68.76,68.78,120538.0,65.9786,65.9882,65.9306,65.9498,120538.0
2023-03-27 15:00:00,68.78,68.84,68.74,68.75,61953.0,65.9498,66.0073,65.9114,65.921,61953.0
2023-03-27 15:10:00,68.76,68.76,68.71,68.72,47218.0,65.9306,65.9306,65.8827,65.8923,47218.0
2023-03-27 15:20:00,68.71,68.76,68.7,68.74,64200.0,65.8827,65.9306,65.8731,65.9114,64200.0
2023-03-27 15:30:00,68.73,68.78,68.69,68.7,111038.0,65.9019,65.9498,65.8635,65.8731,111038.0
2023-03-27 15:40:00,68.7,68.78,68.68,68.69,133611.0,65.8731,65.9498,65.8539,65.8635,133611.0
2023-03-27 15:50:00,68.68,68.84,68.61,68.73,836340.0,65.8539,66.0073,65.7868,65.9019,836340.0
2023-03-28 09:30:00,69.15,69.2,68.89,68.95,208607.0,66.3046,66.3525,66.0553,66.1128,208607.0
2023-03-28 09:40:00,68.96,68.99,68.82,68.87,90850.0,66.1224,66.1512,65.9882,66.0361,90850.0
2023-03-28 09:50:00,68.87,68.94,68.82,68.94,93609.0,66.0361,66.1032,65.9882,66.1032,93609.0
2023-03-28 10:00:00,68.93,68.96,68.88,68.92,75451.0,66.0936,66.1224,66.0457,66.084,75451.0
2023-03-28 10:10:00,68.92,68.98,68.86,68.87,99468.0,66.084,66.1416,66.0265,66.0361,99468.0
2023-03-28 10:20:00,68.87,68.9,68.8,68.9,68788.0,66.0361,66.0649,65.969,66.0649,68788.0
2023-03-28 10:30:00,68.9,68.9,68.73,68.75,94100.0,66.0649,66.0649,65.9019,65.921,94100.0
2023-03-28 10:40:00,68.75,68.81,68.71,68.72,35422.0,65.921,65.9786,65.8827,65.8923,35422.0
2023-03-28 10:50:00,68.72,68.72,68.63,68.68,30918.0,65.8923,65.8923,65.806,65.8539,30918.0
2023-03-28 11:00:00,68.69,68.77,68.68,68.7,41898.0,65.8635,65.9402,65.8539,65.8731,41898.0
2023-03-28 11:10:00,68.69,68.76,68.69,68.7,39285.0,65.8635,65.9306,65.8635,65.8731,39285.0
2023-03-28 11:20:00,68.7,68.8,68.69,68.79,43657.0,65.8731,65.969,65.8635,65.9594,43657.0
2023-03-28 11:30:00,68.8,68.82,68.67,68.68,68421.0,65.969,65.9882,65.8443,65.8539,68421.0
2023-03-28 11:40:00,68.68,68.75,68.67,68.7,34636.0,65.8539,65.921,65.8443,65.8731,34636.0
2023-03-28 11:50:00,68.7,68.74,68.67,68.73,52979.0,65.8731,65.9114,65.8443,65.9019,52979.0
2023-03-28 12:00:00,68.73,68.74,68.68,68.69,30995.0,65.9019,65.9114,65.8539,65.8635,30995.0
2023-03-28 12:10:00,68.67,68.69,68.63,68.67,20236.0,65.8443,65.8635,65.806,65.8443,20236.0
2023-03-28 12:20:00,68.67,68.73,68.67,68.73,27401.0,65.8443,65.9019,65.8443,65.9019,27401.0
2023-03-28 12:30:00,68.73,68.79,68.7,68.78,46563.0,65.9019,65.9594,65.8731,65.9498,46563.0
2023-03-28 12:40:00,68.8,68.8,68.73,68.77,33125.0,65.969,65.969,65.9019,65.9402,33125.0
2023-03-28 12:50:00,68.76,68.81,68.76,68.8,38669.0,65.9306,65.9786,65.9306,65.969,38669.0
2023-03-28 13:00:00,68.8,68.84,68.79,68.83,53586.0,65.969,66.0073,65.9594,65.9977,53586.0
2023-03-28 13:10:00,68.83,68.84,68.78,68.83,46060.0,65.9977,66.0073,65.9498,65.9977,46060.0
2023-03-28 13:20:00,68.83,68.84,68.78,68.81,42387.0,65.9977,66.0073,65.9498,65.9786,42387.0
2023-03-28 13:30:00,68.81,68.83,68.68,68.7,56040.0,65.9786,65.9977,65.8539,65.8731,56040.0
2023-03-28 13:40:00,68.71,68.74,68.66,68.7,46584.0,65.8827,65.9114,65.8347,65.8731,46584.0
2023-03-28 13:50:00,68.7,68.7,68.56,68.58,58444.0,65.8731,65.8731,65.7389,65.758,58444.0
2023-03-28 14:00:00,68.58,68.66,68.57,68.63,96107.0,65.758,65.8347,65.7484,65.806,96107.0
2023-03-28 14:10:00,68.64,68.67,68.57,68.57,127682.0,65.8156,65.8443,65.7484,65.7484,127682.0
2023-03-28 14:20:00,68.57,68.62,68.55,68.56,86999.0,65.7484,65.7964,65.7293,65.7389,86999.0
2023-03-28 14:30:00,68.56,68.57,68.43,68.44,60002.0,65.7389,65.7484,65.6142,65.6238,60002.0
2023-03-28 14:40:00,68.43,68.5,68.42,68.45,49893.0,65.6142,65.6813,65.6046,65.6334,49893.0
2023-03-28 14:50:00,68.45,68.47,68.41,68.45,45987.0,65.6334,65.6526,65.595,65.6334,45987.0
2023-03-28 15:00:00,68.46,68.49,68.45,68.48,27250.0,65.643,65.6717,65.6334,65.6621,27250.0
2023-03-28 15:10:00,68.48,68.52,68.4,68.43,103225.0,65.6621,65.7005,65.5854,65.6142,103225.0
2023-03-28 15:20:00,68.43,68.46,68.36,68.39,99854.0,65.6142,65.643,65.5471,65.5758,99854.0
2023-03-28 15:30:00,68.39,68.46,68.36,68.42,126509.0,65.5758,65.643,65.5471,65.6046,126509.0
2023-03-28 15:40:00,68.42,68.49,68.39,68.46,164235.0,65.6046,65.6717,65.5758,65.643,164235.0
2023-03-28 15:50:00,68.46,68.64,68.46,68.6,383292.0,65.643,65.8156,65.643,65.7772,383292.0
2023-03-29 09:30:00,68.84,68.86,68.47,68.48,202875.0,66.0073,66.0265,65.6526,65.6621,202875.0
2023-03-29 09:40:00,68.47,68.49,68.37,68.44,104778.0,65.6526,65.6717,65.5567,65.6238,104778.0
2023-03-29 09:50:00,68.44,68.74,68.43,68.74,86279.0,65.6238,65.9114,65.6142,65.9114,86279.0
2023-03-29 10:00:00,68.74,68.77,68.62,68.64,74524.0,65.9114,65.9402,65.7964,65.8156,74524.0
2023-03-29 10:10:00,68.65,68.69,68.62,68.67,68360.0,65.8251,65.8635,65.7964,65.8443,68360.0
2023-03-29 10:20:00,68.67,68.71,68.66,68.7,81741.0,65.8443,65.8827,65.8347,65.8731,81741.0
2023-03-29 10:30:00,68.7,68.76,68.65,68.69,196528.0,65.8731,65.9306,65.8251,65.8635,196528.0
2023-03-29 10:40:00,68.69,68.78,68.65,68.71,145161.0,65.8635,65.9498,65.8251,65.8827,145161.0
2023-03-29 10:50:00,68.72,68.75,68.62,68.64,54377.0,65.8923,65.921,65.7964,65.8156,54377.0
2023-03-29 11:00:00,68.63,68.64,68.56,68.64,50963.0,65.806,65.8156,65.7389,65.8156,50963.0
2023-03-29 11:10:00,68.64,68.64,68.56,68.56,104703.0,65.8156,65.8156,65.7389,65.7389,104703.0
2023-03-29 11:20:00,68.56,68.67,68.56,68.66,67133.0,65.7389,65.8443,65.7389,65.8347,67133.0
2023-03-29 11:30:00,68.67,68.79,68.62,68.73,137222.0,65.8443,65.9594,65.7964,65.9019,137222.0
2023-03-29 11:40:00,68.72,68.72,68.58,68.63,30126.0,65.8923,65.8923,65.758,65.806,30126.0
2023-03-29 11:50:00,68.62,68.62,68.57,68.59,20379.0,65.7964,65.7964,65.7484,65.7676,20379.0
2023-03-29 12:00:00,68.59,68.62,68.52,68.56,30035.0,65.7676,65.7964,65.7005,65.7389,30035.0
2023-03-29 12:10:00,68.55,68.6,68.52,68.58,72134.0,65.7293,65.7772,65.7005,65.758,72134.0
2023-03-29 12:20:00,68.58,68.61,68.54,68.55,24669.0,65.758,65.7868,65.7197,65.7293,24669.0
2023-03-29 12:30:00,68.55,68.6,68.54,68.57,23521.0,65.7293,65.7772,65.7197,65.7484,23521.0
2023-03-29 12:40:00,68.57,68.63,68.57,68.61,14007.0,65.7484,65.806,65.7484,65.7868,14007.0
2023-03-29 12:50:00,68.61,68.65,68.6,68.62,21002.0,65.7868,65.8251,65.7772,65.7964,21002.0
2023-03-29 13:00:00,68.61,68.62,68.59,68.61,20128.0,65.7868,65.7964,65.7676,65.7868,20128.0
2023-03-29 13:10:00,68.61,68.62,68.57,68.57,27795.0,65.7868,65.7964,65.7484,65.7484,27795.0
2023-03-29 13:20:00,68.58,68.59,68.56,68.58,21518.0,65.758,65.7676,65.7389,65.758,21518.0
2023-03-29 13:30:00,68.59,68.6,68.54,68.54,24348.0,65.7676,65.7772,65.7197,65.7197,24348.0
2023-03-29 13:40:00,68.55,68.57,68.5,68.52,49599.0,65.7293,65.7484,65.6813,65.7005,49599.0
2023-03-29 13:50:00,68.53,68.53,68.39,68.45,163836.0,65.7101,65.7101,65.5758,65.6334,163836.0
2023-03-29 14:00:00,68.45,68.46,68.3,68.33,165604.0,65.6334,65.643,65.4896,65.5183,165604.0
2023-03-29 14:10:00,68.33,68.42,68.31,68.38,57700.0,65.5183,65.6046,65.4991,65.5663,57700.0
2023-03-29 14:20:00,68.38,68.44,68.35,68.43,46241.0,65.5663,65.6238,65.5375,65.6142,46241.0
2023-03-29 14:30:00,68.42,68.43,68.37,68.42,37539.0,65.6046,65.6142,65.5567,65.6046,37539.0
2023-03-29 14:40:00,68.43,68.46,68.41,68.45,62001.0,65.6142,65.643,65.595,65.6334,62001.0
2023-03-29 14:50:00,68.46,68.47,68.42,68.43,91367.0,65.643,65.6526,65.6046,65.6142,91367.0
2023-03-29 15:00:00,68.43,68.49,68.38,68.47,113996.0,65.6142,65.6717,65.5663,65.6526,113996.0
2023-03-29 15:10:00,68.47,68.47,68.38,68.42,81943.0,65.6526,65.6526,65.5663,65.6046,81943.0
2023-03-29 15:20:00,68.42,68.45,68.39,68.45,110314.0,65.6046,65.6334,65.5758,65.6334,110314.0
2023-03-29 15:30:00,68.44,68.54,68.43,68.53,185524.0,65.6238,65.7197,65.6142,65.7101,185524.0
2023-03-29 15:40:00,68.53,68.64,68.48,68.63,166520.0,65.7101,65.8156,65.6621,65.806,166520.0
2023-03-29 15:50:00,68.63,68.71,68.61,68.66,325927.0,65.806,65.8827,65.7868,65.8347,325927.0
2023-03-30 09:30:00,69.05,69.06,68.87,68.98,187460.0,66.2087,66.2183,66.0361,66.1416,187460.0
2023-03-30 09:40:00,68.98,69.06,68.95,69.01,78798.0,66.1416,66.2183,66.1128,66.1703,78798.0
2023-03-30 09:50:00,69.01,69.12,68.99,69.11,101657.0,66.1703,66.2758,66.1512,66.2662,101657.0
2023-03-30 10:00:00,69.1,69.17,69.01,69.02,150602.0,66.2566,66.3238,66.1703,66.1799,150602.0
2023-03-30 10:10:00,69.02,69.05,68.91,68.92,108329.0,66.1799,66.2087,66.0745,66.084,108329.0
2023-03-30 10:20:00,68.93,68.99,68.85,68.98,117802.0,66.0936,66.1512,66.0169,66.1416,117802.0
2023-03-30 10:30:00,68.96,68.98,68.85,68.91,99523.0,66.1224,66.1416,66.0169,66.0745,99523.0
2023-03-30 10:40:00,68.92,69.03,68.91,69.01,74792.0,66.084,66.1895,66.0745,66.1703,74792.0
2023-03-30 10:50:00,69.01,69.02,68.91,68.92,85986.0,66.1703,66.1799,66.0745,66.084,85986.0
2023-03-30 11:00:00,68.92,68.95,68.87,68.92,115703.0,66.084,66.1128,66.0361,66.084,115703.0
2023-03-30 11:10:00,68.93,68.96,68.89,68.92,100530.0,66.0936,66.1224,66.0553,66.084,100530.0
2023-03-30 11:20:00,68.92,68.97,68.89,68.91,81507.0,66.084,66.132,66.0553,66.0745,81507.0
2023-03-30 11:30:00,68.9,69.0,68.77,68.85,171885.0,66.0649,66.1607,65.9402,66.0169,171885.0
2023-03-30 11:40:00,68.85,68.89,68.8,68.8,68052.0,66.0169,66.0553,65.969,65.969,68052.0
2023-03-30 11:50:00,68.79,68.82,68.73,68.76,65096.0,65.9594,65.9882,65.9019,65.9306,65096.0
2023-03-30 12:00:00,68.75,68.76,68.69,68.71,31337.0,65.921,65.9306,65.8635,65.8827,31337.0
2023-03-30 12:10:00,68.71,68.75,68.68,68.75,32208.0,65.8827,65.921,65.8539,65.921,32208.0
2023-03-30 12:20:00,68.75,68.76,68.67,68.68,40449.0,65.921,65.9306,65.8443,65.8539,40449.0
2023-03-30 12:30:00,68.68,68.7,68.63,68.65,39382.0,65.8539,65.8731,65.806,65.8251,39382.0
2023-03-30 12:40:00,68.64,68.7,68.63,68.7,34944.0,65.8156,65.8731,65.806,65.8731,34944.0
2023-03-30 12:50:00,68.7,68.74,68.65,68.7,25431.0,65.8731,65.9114,65.8251,65.8731,25431.0
2023-03-30 13:00:00,68.7,68.75,68.68,68.75,34122.0,65.8731,65.921,65.8539,65.921,34122.0
2023-03-30 13:10:00,68.75,68.79,68.74,68.78,45287.0,65.921,65.9594,65.9114,65.9498,45287.0
2023-03-30 13:20:00,68.78,68.8,68.74,68.78,81500.0,65.9498,65.969,65.9114,65.9498,81500.0
2023-03-30 13:30:00,68.78,68.8,68.66,68.74,93904.0,65.9498,65.969,65.8347,65.9114,93904.0
2023-03-30 13:40:00,68.73,68.82,68.73,68.78,71804.0,65.9019,65.9882,65.9019,65.9498,71804.0
2023-03-30 13:50:00,68.79,68.79,68.71,68.73,51502.0,65.9594,65.9594,65.8827,65.9019,51502.0
2023-03-30 14:00:00,68.72,68.83,68.71,68.83,36680.0,65.8923,65.9977,65.8827,65.9977,36680.0
2023-03-30 14:10:00,68.83,68.89,68.8,68.88,76911.0,65.9977,66.0553,65.969,66.0457,76911.0
2023-03-30 14:20:00,68.89,68.99,68.88,68.97,71497.0,66.0553,66.1512,66.0457,66.132,71497.0
2023-03-30 14:30:00,68.98,69.02,68.96,68.97,53118.0,66.1416,66.1799,66.1224,66.132,53118.0
2023-03-30 14:40:00,68.97,68.99,68.93,68.95,31377.0,66.132,66.1512,66.0936,66.1128,31377.0
2023-03-30 14:50:00,68.95,69.01,68.95,69.01,29131.0,66.1128,66.1703,66.1128,66.1703,29131.0
2023-03-30 15:00:00,69.0,69.08,69.0,69.03,56896.0,66.1607,66.2375,66.1607,66.1895,56896.0
2023-03-30 15:10:00,69.02,69.1,69.01,69.09,69698.0,66.1799,66.2566,66.1703,66.247,69698.0
2023-03-30 15:20:00,69.09,69.12,69.06,69.12,52601.0,66.247,66.2758,66.2183,66.2758,52601.0
2023-03-30 15:30:00,69.11,69.18,69.1,69.16,80820.0,66.2662,66.3333,66.2566,66.3142,80820.0
2023-03-30 15:40:00,69.17,69.18,69.12,69.15,75484.0,66.3238,66.3333,66.2758,66.3046,75484.0
2023-03-30 15:50:00,69.15,69.23,69.15,69.19,249125.0,66.3046,66.3813,66.3046,66.3429,249125.0
2023-03-31 09:30:00,69.88,69.88,69.73,69.83,193020.0,67.0045,67.0045,66.8607,66.9566,193020.0
2023-03-31 09:40:00,69.83,69.92,69.66,69.77,124335.0,66.9566,67.0429,66.7936,66.8991,124335.0
2023-03-31 09:50:00,69.76,69.93,69.76,69.84,87506.0,66.8895,67.0525,66.8895,66.9662,87506.0
2023-03-31 10:00:00,69.86,69.91,69.75,69.77,80417.0,66.9854,67.0333,66.8799,66.8991,80417.0
2023-03-31 10:10:00,69.77,69.81,69.73,69.76,82590.0,66.8991,66.9374,66.8607,66.8895,82590.0
2023-03-31 10:20:00,69.76,69.77,69.59,69.59,84934.0,66.8895,66.8991,66.7265,66.7265,84934.0
2023-03-31 10:30:00,69.59,69.63,69.57,69.62,83404.0,66.7265,66.7648,66.7073,66.7552,83404.0
2023-03-31 10:40:00,69.62,69.65,69.59,69.64,78452.0,66.7552,66.784,66.7265,66.7744,78452.0
2023-03-31 10:50:00,69.65,69.69,69.52,69.56,64745.0,66.784,66.8224,66.6594,66.6977,64745.0
2023-03-31 11:00:00,69.55,69.58,69.49,69.53,52128.0,66.6881,66.7169,66.6306,66.6689,52128.0
2023-03-31 11:10:00,69.55,69.6,69.53,69.55,48697.0,66.6881,66.7361,66.6689,66.6881,48697.0
2023-03-31 11:20:00,69.55,69.64,69.53,69.54,72737.0,66.6881,66.7744,66.6689,66.6785,72737.0
2023-03-31 11:30:00,69.55,69.55,69.44,69.46,107974.0,66.6881,66.6881,66.5826,66.6018,107974.0
2023-03-31 11:40:00,69.47,69.49,69.41,69.45,28247.0,66.6114,66.6306,66.5539,66.5922,28247.0
2023-03-31 11:50:00,69.46,69.53,69.44,69.5,21775.0,66.6018,66.6689,66.5826,66.6402,21775.0
2023-03-31 12:00:00,69.49,69.54,69.47,69.48,32183.0,66.6306,66.6785,66.6114,66.621,32183.0
2023-03-31 12:10:00,69.47,69.49,69.43,69.46,27910.0,66.6114,66.6306,66.5731,66.6018,27910.0
2023-03-31 12:20:00,69.45,69.49,69.37,69.37,72775.0,66.5922,66.6306,66.5155,66.5155,72775.0
2023-03-31 12:30:00,69.38,69.39,69.31,69.38,40672.0,66.5251,66.5347,66.458,66.5251,40672.0
2023-03-31 12:40:00,69.39,69.42,69.36,69.41,50077.0,66.5347,66.5635,66.5059,66.5539,50077.0
2023-03-31 12:50:00,69.42,69.48,69.41,69.43,27722.0,66.5635,66.621,66.5539,66.5731,27722.0
2023-03-31 13:00:00,69.43,69.44,69.37,69.4,35460.0,66.5731,66.5826,66.5155,66.5443,35460.0
2023-03-31 13:10:00,69.39,69.39,69.32,69.33,27664.0,66.5347,66.5347,66.4676,66.4772,27664.0
2023-03-31 13:20:00,69.33,69.34,69.28,69.3,27564.0,66.4772,66.4868,66.4292,66.4484,27564.0
2023-03-31 13:30:00,69.3,69.3,69.25,69.27,24949.0,66.4484,66.4484,66.4005,66.4196,24949.0
2023-03-31 13:40:00,69.27,69.3,69.24,69.29,62166.0,66.4196,66.4484,66.3909,66.4388,62166.0
2023-03-31 13:50:00,69.29,69.33,69.26,69.33,30436.0,66.4388,66.4772,66.41,66.4772,30436.0
2023-03-31 14:00:00,69.33,69.39,69.33,69.34,29476.0,66.4772,66.5347,66.4772,66.4868,29476.0
2023-03-31 14:10:00,69.34,69.37,69.26,69.33,86675.0,66.4868,66.5155,66.41,66.4772,86675.0
2023-03-31 14:20:00,69.32,69.34,69.24,69.26,24738.0,66.4676,66.4868,66.3909,66.41,24738.0
2023-03-31 14:30:00,69.26,69.3,69.24,69.3,16560.0,66.41,66.4484,66.3909,66.4484,16560.0
2023-03-31 14:40:00,69.29,69.35,69.29,69.34,25952.0,66.4388,66.4963,66.4388,66.4868,25952.0
2023-03-31 14:50:00,69.34,69.35,69.31,69.33,28337.0,66.4868,66.4963,66.458,66.4772,28337.0
2023-03-31 15:00:00,69.33,69.39,69.33,69.34,53384.0,66.4772,66.5347,66.4772,66.4868,53384.0
2023-03-31 15:10:00,69.34,69.35,69.31,69.33,43484.0,66.4868,66.4963,66.458,66.4772,43484.0
2023-03-31 15:20:00,69.33,69.4,69.33,69.4,45013.0,66.4772,66.5443,66.4772,66.5443,45013.0
2023-03-31 15:30:00,69.4,69.43,69.31,69.31,94010.0,66.5443,66.5731,66.458,66.458,94010.0
2023-03-31 15:40:00,69.31,69.32,69.28,69.3,70058.0,66.458,66.4676,66.4292,66.4484,70058.0
2023-03-31 15:50:00,69.31,69.45,69.28,69.41,341920.0,66.458,66.5922,66.4292,66.5539,341920.0
2023-04-03 09:30:00,69.51,69.53,69.36,69.47,99197.0,66.6498,66.6689,66.5059,66.6114,99197.0
2023-04-03 09:40:00,69.48,69.74,69.45,69.68,75654.0,66.621,66.8703,66.5922,66.8128,75654.0
2023-04-03 09:50:00,69.68,69.73,69.64,69.7,58268.0,66.8128,66.8607,66.7744,66.8319,58268.0
2023-04-03 10:00:00,69.72,69.78,69.66,69.73,70443.0,66.8511,66.9087,66.7936,66.8607,70443.0
2023-04-03 10:10:00,69.73,69.77,69.67,69.72,39450.0,66.8607,66.8991,66.8032,66.8511,39450.0
2023-04-03 10:20:00,69.71,69.75,69.61,69.64,57211.0,66.8415,66.8799,66.7456,66.7744,57211.0
2023-04-03 10:30:00,69.64,69.74,69.63,69.69,79818.0,66.7744,66.8703,66.7648,66.8224,79818.0
2023-04-03 10:40:00,69.7,69.73,69.61,69.7,162000.0,66.8319,66.8607,66.7456,66.8319,162000.0
2023-04-03 10:50:00,69.7,69.72,69.55,69.57,128490.0,66.8319,66.8511,66.6881,66.7073,128490.0
2023-04-03 11:00:00,69.57,69.61,69.51,69.57,47027.0,66.7073,66.7456,66.6498,66.7073,47027.0
2023-04-03 11:10:00,69.58,69.61,69.5,69.54,134480.0,66.7169,66.7456,66.6402,66.6785,134480.0
2023-04-03 11:20:00,69.53,69.59,69.52,69.56,88604.0,66.6689,66.7265,66.6594,66.6977,88604.0
2023-04-03 11:30:00,69.55,69.72,69.54,69.61,143079.0,66.6881,66.8511,66.6785,66.7456,143079.0
2023-04-03 11:40:00,69.62,69.72,69.58,69.66,53425.0,66.7552,66.8511,66.7169,66.7936,53425.0
2023-04-03 11:50:00,69.65,69.67,69.59,69.64,123214.0,66.784,66.8032,66.7265,66.7744,123214.0
2023-04-03 12:00:00,69.65,69.69,69.54,69.58,93317.0,66.784,66.8224,66.6785,66.7169,93317.0
2023-04-03 12:10:00,69.57,69.6,69.52,69.56,54381.0,66.7073,66.7361,66.6594,66.6977,54381.0
2023-04-03 12:20:00,69.55,69.57,69.51,69.54,47263.0,66.6881,66.7073,66.6498,66.6785,47263.0
2023-04-03 12:30:00,69.54,69.54,69.48,69.48,52964.0,66.6785,66.6785,66.621,66.621,52964.0
2023-04-03 12:40:00,69.48,69.5,69.44,69.48,76286.0,66.621,66.6402,66.5826,66.621,76286.0
2023-04-03 12:50:00,69.48,69.51,69.46,69.49,44013.0,66.621,66.6498,66.6018,66.6306,44013.0
2023-04-03 13:00:00,69.48,69.52,69.44,69.49,41823.0,66.621,66.6594,66.5826,66.6306,41823.0
2023-04-03 13:10:00,69.5,69.62,69.48,69.61,209446.0,66.6402,66.7552,66.621,66.7456,209446.0
2023-04-03 13:20:00,69.61,69.68,69.58,69.64,50007.0,66.7456,66.8128,66.7169,66.7744,50007.0
2023-04-03 13:30:00,69.63,69.7,69.62,69.69,58179.0,66.7648,66.8319,66.7552,66.8224,58179.0
2023-04-03 13:40:00,69.69,69.69,69.6,69.64,162831.0,66.8224,66.8224,66.7361,66.7744,162831.0
2023-04-03 13:50:00,69.64,69.64,69.57,69.59,28909.0,66.7744,66.7744,66.7073,66.7265,28909.0
2023-04-03 14:00:00,69.59,69.67,69.57,69.65,47578.0,66.7265,66.8032,66.7073,66.784,47578.0
2023-04-03 14:10:00,69.65,69.72,69.64,69.69,62977.0,66.784,66.8511,66.7744,66.8224,62977.0
2023-04-03 14:20:00,69.69,69.7,69.65,69.67,44617.0,66.8224,66.8319,66.784,66.8032,44617.0
2023-04-03 14:30:00,69.67,69.69,69.63,69.67,87081.0,66.8032,66.8224,66.7648,66.8032,87081.0
2023-04-03 14:40:00,69.67,69.7,69.66,69.69,40532.0,66.8032,66.8319,66.7936,66.8224,40532.0
2023-04-03 14:50:00,69.68,69.72,69.67,69.71,60220.0,66.8128,66.8511,66.8032,66.8415,60220.0
2023-04-03 15:00:00,69.71,69.74,69.69,69.71,83336.0,66.8415,66.8703,66.8224,66.8415,83336.0
2023-04-03 15:10:00,69.71,69.8,69.71,69.8,117907.0,66.8415,66.9278,66.8415,66.9278,117907.0
2023-04-03 15:20:00,69.8,69.91,69.79,69.89,130087.0,66.9278,67.0333,66.9182,67.0141,130087.0
2023-04-03 15:30:00,69.88,69.91,69.81,69.82,77363.0,67.0045,67.0333,66.9374,66.947,77363.0
2023-04-03 15:40:00,69.83,69.92,69.81,69.91,136381.0,66.9566,67.0429,66.9374,67.0333,136381.0
2023-04-03 15:50:00,69.9,69.95,69.88,69.92,403698.0,67.0237,67.0717,67.0045,67.0429,403698.0
2023-04-04 09:30:00,69.98,70.09,69.81,70.07,326334.0,67.1004,67.2059,66.9374,67.1867,326334.0
2023-04-04 09:40:00,70.06,70.3,70.06,70.15,152381.0,67.1771,67.4073,67.1771,67.2634,152381.0
2023-04-04 09:50:00,70.15,70.32,70.15,70.3,111583.0,67.2634,67.4264,67.2634,67.4073,111583.0
2023-04-04 10:00:00,70.29,70.38,70.21,70.33,184295.0,67.3977,67.484,67.321,67.436,184295.0
2023-04-04 10:10:00,70.32,70.48,70.26,70.45,156517.0,67.4264,67.5798,67.3689,67.5511,156517.0
2023-04-04 10:20:00,70.45,70.56,70.42,70.49,116044.0,67.5511,67.6566,67.5223,67.5894,116044.0
2023-04-04 10:30:00,70.48,70.51,70.42,70.45,165487.0,67.5798,67.6086,67.5223,67.5511,165487.0
2023-04-04 10:40:00,70.46,70.53,70.44,70.53,118061.0,67.5607,67.6278,67.5415,67.6278,118061.0
2023-04-04 10:50:00,70.53,70.57,70.43,70.45,109847.0,67.6278,67.6661,67.5319,67.5511,109847.0
2023-04-04 11:00:00,70.44,70.45,70.32,70.33,54499.0,67.5415,67.5511,67.4264,67.436,54499.0
2023-04-04 11:10:00,70.32,70.33,70.18,70.22,49708.0,67.4264,67.436,67.2922,67.3305,49708.0
2023-04-04 11:20:00,70.22,70.23,70.17,70.21,93308.0,67.3305,67.3401,67.2826,67.321,93308.0
2023-04-04 11:30:00,70.2,70.26,70.07,70.24,112119.0,67.3114,67.3689,67.1867,67.3497,112119.0
2023-04-04 11:40:00,70.24,70.45,70.24,70.45,26671.0,67.3497,67.5511,67.3497,67.5511,26671.0
2023-04-04 11:50:00,70.44,70.45,70.31,70.32,26552.0,67.5415,67.5511,67.4168,67.4264,26552.0
2023-04-04 12:00:00,70.32,70.32,70.24,70.3,25157.0,67.4264,67.4264,67.3497,67.4073,25157.0
2023-04-04 12:10:00,70.3,70.32,70.16,70.17,19947.0,67.4073,67.4264,67.273,67.2826,19947.0
2023-04-04 12:20:00,70.15,70.21,70.14,70.19,26437.0,67.2634,67.321,67.2538,67.3018,26437.0
2023-04-04 12:30:00,70.19,70.23,70.13,70.17,23418.0,67.3018,67.3401,67.2442,67.2826,23418.0
2023-04-04 12:40:00,70.16,70.33,70.16,70.33,48132.0,67.273,67.436,67.273,67.436,48132.0
2023-04-04 12:50:00,70.32,70.35,70.27,70.31,22436.0,67.4264,67.4552,67.3785,67.4168,22436.0
2023-04-04 13:00:00,70.31,70.46,70.31,70.44,33546.0,67.4168,67.5607,67.4168,67.5415,33546.0
2023-04-04 13:10:00,70.45,70.46,70.4,70.45,65059.0,67.5511,67.5607,67.5031,67.5511,65059.0
2023-04-04 13:20:00,70.45,70.5,70.42,70.44,49232.0,67.5511,67.599,67.5223,67.5415,49232.0
2023-04-04 13:30:00,70.44,70.45,70.39,70.43,36046.0,67.5415,67.5511,67.4936,67.5319,36046.0
2023-04-04 13:40:00,70.44,70.5,70.43,70.48,34798.0,67.5415,67.599,67.5319,67.5798,34798.0
2023-04-04 13:50:00,70.47,70.48,70.37,70.38,26568.0,67.5703,67.5798,67.4744,67.484,26568.0
2023-04-04 14:00:00,70.39,70.41,70.36,70.36,47849.0,67.4936,67.5127,67.4648,67.4648,47849.0
2023-04-04 14:10:00,70.36,70.42,70.35,70.35,29582.0,67.4648,67.5223,67.4552,67.4552,29582.0
2023-04-04 14:20:00,70.35,70.38,70.31,70.31,15864.0,67.4552,67.484,67.4168,67.4168,15864.0
2023-04-04 14:30:00,70.31,70.34,70.26,70.31,31480.0,67.4168,67.4456,67.3689,67.4168,31480.0
2023-04-04 14:40:00,70.3,70.31,70.24,70.25,18985.0,67.4073,67.4168,67.3497,67.3593,18985.0
2023-04-04 14:50:00,70.26,70.26,70.18,70.19,27819.0,67.3689,67.3689,67.2922,67.3018,27819.0
2023-04-04 15:00:00,70.2,70.31,70.19,70.31,47952.0,67.3114,67.4168,67.3018,67.4168,47952.0
2023-04-04 15:10:00,70.31,70.34,70.26,70.31,75965.0,67.4168,67.4456,67.3689,67.4168,75965.0
2023-04-04 15:20:00,70.31,70.35,70.19,70.2,51533.0,67.4168,67.4552,67.3018,67.3114,51533.0
2023-04-04 15:30:00,70.2,70.23,70.16,70.22,64690.0,67.3114,67.3401,67.273,67.3305,64690.0
2023-04-04 15:40:00,70.21,70.23,70.18,70.2,101166.0,67.321,67.3401,67.2922,67.3114,101166.0
2023-04-04 15:50:00,70.2,70.33,70.18,70.28,409711.0,67.3114,67.436,67.2922,67.3881,409711.0
2023-04-05 09:30:00,72.02,72.28,71.85,72.09,431154.0,69.0565,69.3058,68.8935,69.1236,431154.0
2023-04-05 09:40:00,72.1,72.33,72.08,72.25,244360.0,69.1332,69.3537,69.114,69.277,244360.0
2023-04-05 09:50:00,72.23,72.29,72.17,72.29,156717.0,69.2578,69.3154,69.2003,69.3154,156717.0
2023-04-05 10:00:00,72.29,72.49,72.29,72.33,168683.0,69.3154,69.5071,69.3154,69.3537,168683.0
2023-04-05 10:10:00,72.33,72.4,72.27,72.34,145288.0,69.3537,69.4208,69.2962,69.3633,145288.0
2023-04-05 10:20:00,72.33,72.33,72.11,72.11,129696.0,69.3537,69.3537,69.1428,69.1428,129696.0
2023-04-05 10:30:00,72.12,72.18,72.03,72.06,151146.0,69.1524,69.2099,69.0661,69.0948,151146.0
2023-04-05 10:40:00,72.07,72.09,71.93,72.02,140682.0,69.1044,69.1236,68.9702,69.0565,140682.0
2023-04-05 10:50:00,71.99,72.01,71.8,71.83,97353.0,69.0277,69.0469,68.8455,68.8743,97353.0
2023-04-05 11:00:00,71.82,71.91,71.8,71.86,78808.0,68.8647,68.951,68.8455,68.9031,78808.0
2023-04-05 11:10:00,71.86,72.0,71.84,71.97,91986.0,68.9031,69.0373,68.8839,69.0085,91986.0
2023-04-05 11:20:00,71.97,72.04,71.96,72.0,77866.0,69.0085,69.0757,68.9989,69.0373,77866.0
2023-04-05 11:30:00,71.99,72.24,71.99,72.21,220745.0,69.0277,69.2674,69.0277,69.2387,220745.0
2023-04-05 11:40:00,72.21,72.22,72.11,72.12,32946.0,69.2387,69.2482,69.1428,69.1524,32946.0
2023-04-05 11:50:00,72.11,72.29,72.09,72.26,80648.0,69.1428,69.3154,69.1236,69.2866,80648.0
2023-04-05 12:00:00,72.26,72.3,72.19,72.25,74939.0,69.2866,69.325,69.2195,69.277,74939.0
2023-04-05 12:10:00,72.26,72.3,72.21,72.25,103966.0,69.2866,69.325,69.2387,69.277,103966.0
2023-04-05 12:20:00,72.24,72.26,72.15,72.23,75699.0,69.2674,69.2866,69.1811,69.2578,75699.0
2023-04-05 12:30:00,72.22,72.37,72.19,72.35,128384.0,69.2482,69.3921,69.2195,69.3729,128384.0
2023-04-05 12:40:00,72.35,72.35,72.18,72.2,59716.0,69.3729,69.3729,69.2099,69.2291,59716.0
2023-04-05 12:50:00,72.19,72.21,72.09,72.09,32727.0,69.2195,69.2387,69.1236,69.1236,32727.0
2023-04-05 13:00:00,72.09,72.13,72.05,72.09,45901.0,69.1236,69.162,69.0852,69.1236,45901.0
2023-04-05 13:10:00,72.09,72.11,71.97,71.98,88605.0,69.1236,69.1428,69.0085,69.0181,88605.0
2023-04-05 13:20:00,71.98,72.0,71.92,71.94,56239.0,69.0181,69.0373,68.9606,68.9798,56239.0
2023-04-05 13:30:00,71.95,72.04,71.94,71.99,53837.0,68.9894,69.0757,68.9798,69.0277,53837.0
2023-04-05 13:40:00,71.98,72.03,71.96,71.98,54778.0,69.0181,69.0661,68.9989,69.0181,54778.0
2023-04-05 13:50:00,71.98,72.05,71.94,72.02,27867.0,69.0181,69.0852,68.9798,69.0565,27867.0
2023-04-05 14:00:00,72.02,72.07,72.01,72.03,74861.0,69.0565,69.1044,69.0469,69.0661,74861.0
2023-04-05 14:10:00,72.03,72.09,72.01,72.09,45260.0,69.0661,69.1236,69.0469,69.1236,45260.0
2023-04-05 14:20:00,72.08,72.1,72.06,72.09,40723.0,69.114,69.1332,69.0948,69.1236,40723.0
2023-04-05 14:30:00,72.09,72.16,72.07,72.15,43433.0,69.1236,69.1907,69.1044,69.1811,43433.0
2023-04-05 14:40:00,72.14,72.15,72.09,72.11,52029.0,69.1715,69.1811,69.1236,69.1428,52029.0
2023-04-05 14:50:00,72.11,72.26,72.1,72.23,164391.0,69.1428,69.2866,69.1332,69.2578,164391.0
2023-04-05 15:00:00,72.22,72.24,72.17,72.19,95086.0,69.2482,69.2674,69.2003,69.2195,95086.0
2023-04-05 15:10:00,72.19,72.23,72.05,72.08,105146.0,69.2195,69.2578,69.0852,69.114,105146.0
2023-04-05 15:20:00,72.08,72.09,71.99,71.99,86856.0,69.114,69.1236,69.0277,69.0277,86856.0
2023-04-05 15:30:00,71.99,72.1,71.99,72.05,124285.0,69.0277,69.1332,69.0277,69.0852,124285.0
2023-04-05 15:40:00,72.05,72.09,72.01,72.08,156148.0,69.0852,69.1236,69.0469,69.114,156148.0
2023-04-05 15:50:00,72.08,72.12,72.06,72.06,422371.0,69.114,69.1524,69.0948,69.0948,422371.0
2023-04-06 09:30:00,72.41,72.7,72.37,72.66,215433.0,69.4304,69.7085,69.3921,69.6701,215433.0
2023-04-06 09:40:00,72.67,72.72,72.54,72.62,138861.0,69.6797,69.7277,69.5551,69.6318,138861.0
2023-04-06 09:50:00,72.62,72.65,72.44,72.53,98604.0,69.6318,69.6606,69.4592,69.5455,98604.0
2023-04-06 10:00:00,72.53,72.73,72.45,72.67,89574.0,69.5455,69.7373,69.4688,69.6797,89574.0
2023-04-06 10:10:00,72.67,72.68,72.6,72.67,69194.0,69.6797,69.6893,69.6126,69.6797,69194.0
2023-04-06 10:20:00,72.67,72.69,72.58,72.66,90540.0,69.6797,69.6989,69.5934,69.6701,90540.0
2023-04-06 10:30:00,72.66,72.73,72.62,72.66,82104.0,69.6701,69.7373,69.6318,69.6701,82104.0
2023-04-06 10:40:00,72.65,72.67,72.58,72.65,55230.0,69.6606,69.6797,69.5934,69.6606,55230.0
2023-04-06 10:50:00,72.63,72.64,72.57,72.61,47311.0,69.6414,69.651,69.5838,69.6222,47311.0
2023-04-06 11:00:00,72.6,72.67,72.57,72.64,54003.0,69.6126,69.6797,69.5838,69.651,54003.0
2023-04-06 11:10:00,72.64,72.64,72.53,72.56,66977.0,69.651,69.651,69.5455,69.5743,66977.0
2023-04-06 11:20:00,72.56,72.65,72.56,72.63,62745.0,69.5743,69.6606,69.5743,69.6414,62745.0
2023-04-06 11:30:00,72.63,72.76,72.62,72.74,153338.0,69.6414,69.766,69.6318,69.7469,153338.0
2023-04-06 11:40:00,72.74,72.74,72.63,72.65,87363.0,69.7469,69.7469,69.6414,69.6606,87363.0
2023-04-06 11:50:00,72.64,72.69,72.62,72.66,43953.0,69.651,69.6989,69.6318,69.6701,43953.0
2023-04-06 12:00:00,72.67,72.79,72.66,72.73,60331.0,69.6797,69.7948,69.6701,69.7373,60331.0
2023-04-06 12:10:00,72.73,72.75,72.66,72.67,28922.0,69.7373,69.7564,69.6701,69.6797,28922.0
2023-04-06 12:20:00,72.67,72.69,72.64,72.67,28689.0,69.6797,69.6989,69.651,69.6797,28689.0
2023-04-06 12:30:00,72.67,72.71,72.65,72.65,24485.0,69.6797,69.7181,69.6606,69.6606,24485.0
2023-04-06 12:40:00,72.65,72.66,72.6,72.6,19479.0,69.6606,69.6701,69.6126,69.6126,19479.0
2023-04-06 12:50:00,72.61,72.64,72.6,72.6,26051.0,69.6222,69.651,69.6126,69.6126,26051.0
2023-04-06 13:00:00,72.6,72.66,72.58,72.64,27205.0,69.6126,69.6701,69.5934,69.651,27205.0
2023-04-06 13:10:00,72.64,72.64,72.6,72.6,21279.0,69.651,69.651,69.6126,69.6126,21279.0
2023-04-06 13:20:00,72.6,72.6,72.56,72.58,30666.0,69.6126,69.6126,69.5743,69.5934,30666.0
2023-04-06 13:30:00,72.58,72.64,72.56,72.61,57050.0,69.5934,69.651,69.5743,69.6222,57050.0
2023-04-06 13:40:00,72.6,72.6,72.55,72.58,26876.0,69.6126,69.6126,69.5647,69.5934,26876.0
2023-04-06 13:50:00,72.58,72.6,72.54,72.55,42037.0,69.5934,69.6126,69.5551,69.5647,42037.0
2023-04-06 14:00:00,72.54,72.58,72.52,72.54,67991.0,69.5551,69.5934,69.5359,69.5551,67991.0
2023-04-06 14:10:00,72.54,72.61,72.54,72.56,30434.0,69.5551,69.6222,69.5551,69.5743,30434.0
2023-04-06 14:20:00,72.56,72.57,72.51,72.51,31783.0,69.5743,69.5838,69.5263,69.5263,31783.0
2023-04-06 14:30:00,72.52,72.57,72.51,72.53,33669.0,69.5359,69.5838,69.5263,69.5455,33669.0
2023-04-06 14:40:00,72.53,72.54,72.49,72.5,57654.0,69.5455,69.5551,69.5071,69.5167,57654.0
2023-04-06 14:50:00,72.51,72.54,72.47,72.48,42297.0,69.5263,69.5551,69.488,69.4976,42297.0
2023-04-06 15:00:00,72.48,72.51,72.44,72.47,68107.0,69.4976,69.5263,69.4592,69.488,68107.0
2023-04-06 15:10:00,72.47,72.47,72.35,72.38,67415.0,69.488,69.488,69.3729,69.4017,67415.0
2023-04-06 15:20:00,72.38,72.38,72.28,72.31,135531.0,69.4017,69.4017,69.3058,69.3345,135531.0
2023-04-06 15:30:00,72.32,72.32,72.21,72.23,125138.0,69.3441,69.3441,69.2387,69.2578,125138.0
2023-04-06 15:40:00,72.23,72.34,72.19,72.34,108357.0,69.2578,69.3633,69.2195,69.3633,108357.0
2023-04-06 15:50:00,72.34,72.36,72.23,72.34,347130.0,69.3633,69.3825,69.2578,69.3633,347130.0
2023-04-10 09:30:00,72.2,72.2,71.38,71.47,193522.0,69.2291,69.2291,68.4428,68.5291,193522.0
2023-04-10 09:40:00,71.46,71.47,71.17,71.23,87690.0,68.5195,68.5291,68.2415,68.299,87690.0
2023-04-10 09:50:00,71.25,71.44,71.18,71.39,64259.0,68.3182,68.5003,68.251,68.4524,64259.0
2023-04-10 10:00:00,71.42,71.6,71.39,71.49,46173.0,68.4812,68.6538,68.4524,68.5483,46173.0
2023-04-10 10:10:00,71.47,71.64,71.46,71.57,44446.0,68.5291,68.6921,68.5195,68.625,44446.0
2023-04-10 10:20:00,71.53,71.59,71.52,71.56,67093.0,68.5866,68.6442,68.5771,68.6154,67093.0
2023-04-10 10:30:00,71.55,71.61,71.55,71.57,59692.0,68.6058,68.6633,68.6058,68.625,59692.0
2023-04-10 10:40:00,71.58,71.67,71.57,71.6,53370.0,68.6346,68.7209,68.625,68.6538,53370.0
2023-04-10 10:50:00,71.61,71.62,71.46,71.48,44817.0,68.6633,68.6729,68.5195,68.5387,44817.0
2023-04-10 11:00:00,71.48,71.58,71.48,71.56,29019.0,68.5387,68.6346,68.5387,68.6154,29019.0
2023-04-10 11:10:00,71.55,71.65,71.51,71.6,37591.0,68.6058,68.7017,68.5675,68.6538,37591.0
2023-04-10 11:20:00,71.59,71.62,71.55,71.61,24187.0,68.6442,68.6729,68.6058,68.6633,24187.0
2023-04-10 11:30:00,71.6,71.68,71.59,71.67,20449.0,68.6538,68.7305,68.6442,68.7209,20449.0
2023-04-10 11:40:00,71.67,71.69,71.63,71.68,14785.0,68.7209,68.7401,68.6825,68.7305,14785.0
2023-04-10 11:50:00,71.67,71.71,71.67,71.7,16364.0,68.7209,68.7592,68.7209,68.7496,16364.0
2023-04-10 12:00:00,71.7,71.78,71.69,71.73,47034.0,68.7496,68.8264,68.7401,68.7784,47034.0
2023-04-10 12:10:00,71.73,71.82,71.73,71.79,20280.0,68.7784,68.8647,68.7784,68.8359,20280.0
2023-04-10 12:20:00,71.79,71.82,71.74,71.76,37555.0,68.8359,68.8647,68.788,68.8072,37555.0
2023-04-10 12:30:00,71.77,71.89,71.74,71.86,61901.0,68.8168,68.9318,68.788,68.9031,61901.0
2023-04-10 12:40:00,71.87,71.94,71.84,71.84,38051.0,68.9127,68.9798,68.8839,68.8839,38051.0
2023-04-10 12:50:00,71.85,71.86,71.82,71.84,54199.0,68.8935,68.9031,68.8647,68.8839,54199.0
2023-04-10 13:00:00,71.84,71.9,71.81,71.87,53565.0,68.8839,68.9414,68.8551,68.9127,53565.0
2023-04-10 13:10:00,71.87,71.95,71.86,71.92,30804.0,68.9127,68.9894,68.9031,68.9606,30804.0
2023-04-10 13:20:00,71.91,71.93,71.84,71.84,36640.0,68.951,68.9702,68.8839,68.8839,36640.0
2023-04-10 13:30:00,71.84,71.85,71.81,71.84,39036.0,68.8839,68.8935,68.8551,68.8839,39036.0
2023-04-10 13:40:00,71.83,71.92,71.81,71.9,66861.0,68.8743,68.9606,68.8551,68.9414,66861.0
2023-04-10 13:50:00,71.9,71.94,71.89,71.91,31997.0,68.9414,68.9798,68.9318,68.951,31997.0
2023-04-10 14:00:00,71.92,71.94,71.89,71.91,44287.0,68.9606,68.9798,68.9318,68.951,44287.0
2023-04-10 14:10:00,71.9,71.95,71.89,71.9,64386.0,68.9414,68.9894,68.9318,68.9414,64386.0
2023-04-10 14:20:00,71.9,71.9,71.84,71.84,44456.0,68.9414,68.9414,68.8839,68.8839,44456.0
2023-04-10 14:30:00,71.85,71.87,71.8,71.83,60296.0,68.8935,68.9127,68.8455,68.8743,60296.0
2023-04-10 14:40:00,71.82,71.87,71.79,71.87,26232.0,68.8647,68.9127,68.8359,68.9127,26232.0
2023-04-10 14:50:00,71.87,71.91,71.86,71.9,42181.0,68.9127,68.951,68.9031,68.9414,42181.0
2023-04-10 15:00:00,71.9,71.96,71.89,71.92,51252.0,68.9414,68.9989,68.9318,68.9606,51252.0
2023-04-10 15:10:00,71.92,71.94,71.86,71.94,69083.0,68.9606,68.9798,68.9031,68.9798,69083.0
2023-04-10 15:20:00,71.95,71.95,71.87,71.87,67831.0,68.9894,68.9894,68.9127,68.9127,67831.0
2023-04-10 15:30:00,71.88,71.91,71.84,71.84,117713.0,68.9222,68.951,68.8839,68.8839,117713.0
2023-04-10 15:40:00,71.85,72.01,71.84,71.98,174773.0,68.8935,69.0469,68.8839,69.0181,174773.0
2023-04-10 15:50:00,71.99,72.1,71.99,72.08,212909.0,69.0277,69.1332,69.0277,69.114,212909.0
2023-04-11 09:30:00,72.4,72.42,72.21,72.24,184948.0,69.4208,69.44,69.2387,69.2674,184948.0
2023-04-11 09:40:00,72.25,72.43,72.24,72.36,64920.0,69.277,69.4496,69.2674,69.3825,64920.0
2023-04-11 09:50:00,72.36,72.43,72.34,72.39,56389.0,69.3825,69.4496,69.3633,69.4113,56389.0
2023-04-11 10:00:00,72.39,72.5,72.34,72.45,74401.0,69.4113,69.5167,69.3633,69.4688,74401.0
2023-04-11 10:10:00,72.45,72.46,72.36,72.39,51936.0,69.4688,69.4784,69.3825,69.4113,51936.0
2023-04-11 10:20:00,72.39,72.43,72.35,72.41,47947.0,69.4113,69.4496,69.3729,69.4304,47947.0
2023-04-11 10:30:00,72.4,72.42,72.33,72.36,92731.0,69.4208,69.44,69.3537,69.3825,92731.0
2023-04-11 10:40:00,72.34,72.37,72.27,72.33,70283.0,69.3633,69.3921,69.2962,69.3537,70283.0
2023-04-11 10:50:00,72.33,72.34,72.24,72.26,60939.0,69.3537,69.3633,69.2674,69.2866,60939.0
2023-04-11 11:00:00,72.25,72.31,72.23,72.26,25091.0,69.277,69.3345,69.2578,69.2866,25091.0
2023-04-11 11:10:00,72.26,72.26,72.16,72.19,74155.0,69.2866,69.2866,69.1907,69.2195,74155.0
2023-04-11 11:20:00,72.19,72.19,72.12,72.16,82413.0,69.2195,69.2195,69.1524,69.1907,82413.0
2023-04-11 11:30:00,72.16,72.23,72.06,72.13,119851.0,69.1907,69.2578,69.0948,69.162,119851.0
2023-04-11 11:40:00,72.13,72.22,72.08,72.2,76955.0,69.162,69.2482,69.114,69.2291,76955.0
2023-04-11 11:50:00,72.2,72.29,72.2,72.27,59813.0,69.2291,69.3154,69.2291,69.2962,59813.0
2023-04-11 12:00:00,72.27,72.38,72.26,72.37,44989.0,69.2962,69.4017,69.2866,69.3921,44989.0
2023-04-11 12:10:00,72.37,72.49,72.36,72.45,83373.0,69.3921,69.5071,69.3825,69.4688,83373.0
2023-04-11 12:20:00,72.44,72.5,72.4,72.48,30689.0,69.4592,69.5167,69.4208,69.4976,30689.0
2023-04-11 12:30:00,72.49,72.5,72.42,72.43,52579.0,69.5071,69.5167,69.44,69.4496,52579.0
2023-04-11 12:40:00,72.43,72.47,72.37,72.37,24262.0,69.4496,69.488,69.3921,69.3921,24262.0
2023-04-11 12:50:00,72.37,72.39,72.35,72.35,40881.0,69.3921,69.4113,69.3729,69.3729,40881.0
2023-04-11 13:00:00,72.36,72.39,72.34,72.39,23904.0,69.3825,69.4113,69.3633,69.4113,23904.0
2023-04-11 13:10:00,72.38,72.39,72.33,72.35,33091.0,69.4017,69.4113,69.3537,69.3729,33091.0
2023-04-11 13:20:00,72.35,72.4,72.34,72.39,18619.0,69.3729,69.4208,69.3633,69.4113,18619.0
2023-04-11 13:30:00,72.39,72.42,72.38,72.39,32252.0,69.4113,69.44,69.4017,69.4113,32252.0
2023-04-11 13:40:00,72.39,72.41,72.38,72.39,26728.0,69.4113,69.4304,69.4017,69.4113,26728.0
2023-04-11 13:50:00,72.39,72.4,72.36,72.36,34193.0,69.4113,69.4208,69.3825,69.3825,34193.0
2023-04-11 14:00:00,72.36,72.37,72.31,72.36,46086.0,69.3825,69.3921,69.3345,69.3825,46086.0
2023-04-11 14:10:00,72.36,72.38,72.34,72.37,12314.0,69.3825,69.4017,69.3633,69.3921,12314.0
2023-04-11 14:20:00,72.37,72.37,72.32,72.33,15542.0,69.3921,69.3921,69.3441,69.3537,15542.0
2023-04-11 14:30:00,72.33,72.37,72.33,72.36,22455.0,69.3537,69.3921,69.3537,69.3825,22455.0
2023-04-11 14:40:00,72.36,72.36,72.33,72.36,24526.0,69.3825,69.3825,69.3537,69.3825,24526.0
2023-04-11 14:50:00,72.35,72.36,72.31,72.32,24020.0,69.3729,69.3825,69.3345,69.3441,24020.0
2023-04-11 15:00:00,72.32,72.33,72.28,72.31,20455.0,69.3441,69.3537,69.3058,69.3345,20455.0
2023-04-11 15:10:00,72.31,72.33,72.29,72.31,27123.0,69.3345,69.3537,69.3154,69.3345,27123.0
2023-04-11 15:20:00,72.31,72.33,72.29,72.33,25058.0,69.3345,69.3537,69.3154,69.3537,25058.0
2023-04-11 15:30:00,72.32,72.34,72.27,72.28,60440.0,69.3441,69.3633,69.2962,69.3058,60440.0
2023-04-11 15:40:00,72.28,72.3,72.2,72.2,73402.0,69.3058,69.325,69.2291,69.2291,73402.0
2023-04-11 15:50:00,72.21,72.21,72.14,72.2,213413.0,69.2387,69.2387,69.1715,69.2291,213413.0
2023-04-12 09:30:00,73.59,73.61,73.33,73.48,307910.0,70.5619,70.5811,70.3126,70.4564,307910.0
2023-04-12 09:40:00,73.48,73.49,73.26,73.38,277913.0,70.4564,70.466,70.2455,70.3605,277913.0
2023-04-12 09:50:00,73.39,73.64,73.38,73.63,101689.0,70.3701,70.6098,70.3605,70.6002,101689.0
2023-04-12 10:00:00,73.63,73.8,73.63,73.72,134795.0,70.6002,70.7632,70.6002,70.6865,134795.0
2023-04-12 10:10:00,73.72,73.95,73.72,73.91,44905.0,70.6865,70.9071,70.6865,70.8687,44905.0
2023-04-12 10:20:00,73.9,73.9,73.76,73.8,111359.0,70.8591,70.8591,70.7249,70.7632,111359.0
2023-04-12 10:30:00,73.8,73.8,73.6,73.62,97972.0,70.7632,70.7632,70.5715,70.5906,97972.0
2023-04-12 10:40:00,73.62,73.69,73.6,73.62,61387.0,70.5906,70.6578,70.5715,70.5906,61387.0
2023-04-12 10:50:00,73.62,73.72,73.56,73.57,76093.0,70.5906,70.6865,70.5331,70.5427,76093.0
2023-04-12 11:00:00,73.58,73.63,73.51,73.52,53881.0,70.5523,70.6002,70.4852,70.4948,53881.0
2023-04-12 11:10:00,73.51,73.53,73.44,73.45,89331.0,70.4852,70.5043,70.418,70.4276,89331.0
2023-04-12 11:20:00,73.46,73.58,73.46,73.54,59252.0,70.4372,70.5523,70.4372,70.5139,59252.0
2023-04-12 11:30:00,73.55,73.62,73.49,73.6,84240.0,70.5235,70.5906,70.466,70.5715,84240.0
2023-04-12 11:40:00,73.6,73.81,73.59,73.81,43121.0,70.5715,70.7728,70.5619,70.7728,43121.0
2023-04-12 11:50:00,73.8,73.91,73.77,73.86,79812.0,70.7632,70.8687,70.7345,70.8208,79812.0
2023-04-12 12:00:00,73.86,74.0,73.86,73.98,51723.0,70.8208,70.955,70.8208,70.9358,51723.0
2023-04-12 12:10:00,73.99,74.07,73.97,74.06,65771.0,70.9454,71.0221,70.9262,71.0125,65771.0
2023-04-12 12:20:00,74.05,74.05,73.96,73.98,32535.0,71.0029,71.0029,70.9167,70.9358,32535.0
2023-04-12 12:30:00,73.98,74.0,73.94,73.97,32830.0,70.9358,70.955,70.8975,70.9262,32830.0
2023-04-12 12:40:00,73.97,74.0,73.89,73.99,47052.0,70.9262,70.955,70.8495,70.9454,47052.0
2023-04-12 12:50:00,73.99,73.99,73.94,73.95,23288.0,70.9454,70.9454,70.8975,70.9071,23288.0
2023-04-12 13:00:00,73.95,73.96,73.88,73.89,35821.0,70.9071,70.9167,70.8399,70.8495,35821.0
2023-04-12 13:10:00,73.9,73.97,73.9,73.94,44808.0,70.8591,70.9262,70.8591,70.8975,44808.0
2023-04-12 13:20:00,73.94,74.03,73.92,73.98,28778.0,70.8975,70.9838,70.8783,70.9358,28778.0
2023-04-12 13:30:00,73.98,74.04,73.98,74.01,44635.0,70.9358,70.9934,70.9358,70.9646,44635.0
2023-04-12 13:40:00,74.0,74.05,73.9,73.98,117382.0,70.955,71.0029,70.8591,70.9358,117382.0
2023-04-12 13:50:00,73.97,74.05,73.97,73.99,36894.0,70.9262,71.0029,70.9262,70.9454,36894.0
2023-04-12 14:00:00,74.0,74.06,73.99,74.03,72910.0,70.955,71.0125,70.9454,70.9838,72910.0
2023-04-12 14:10:00,74.02,74.12,73.97,74.08,38655.0,70.9742,71.0701,70.9262,71.0317,38655.0
2023-04-12 14:20:00,74.08,74.09,73.9,73.92,82259.0,71.0317,71.0413,70.8591,70.8783,82259.0
2023-04-12 14:30:00,73.92,73.92,73.82,73.83,47539.0,70.8783,70.8783,70.7824,70.792,47539.0
2023-04-12 14:40:00,73.84,73.89,73.81,73.85,52293.0,70.8016,70.8495,70.7728,70.8112,52293.0
2023-04-12 14:50:00,73.84,73.96,73.83,73.93,69933.0,70.8016,70.9167,70.792,70.8879,69933.0
2023-04-12 15:00:00,73.92,73.97,73.87,73.9,64491.0,70.8783,70.9262,70.8304,70.8591,64491.0
2023-04-12 15:10:00,73.89,73.9,73.83,73.88,66852.0,70.8495,70.8591,70.792,70.8399,66852.0
2023-04-12 15:20:00,73.87,73.89,73.82,73.85,76464.0,70.8304,70.8495,70.7824,70.8112,76464.0
2023-04-12 15:30:00,73.84,73.91,73.83,73.86,106690.0,70.8016,70.8687,70.792,70.8208,106690.0
2023-04-12 15:40:00,73.86,73.86,73.74,73.76,194019.0,70.8208,70.8208,70.7057,70.7249,194019.0
2023-04-12 15:50:00,73.77,73.78,73.71,73.77,301685.0,70.7345,70.7441,70.6769,70.7345,301685.0
2023-04-13 09:30:00,74.05,74.29,74.02,74.21,171489.0,71.0029,71.2331,70.9742,71.1564,171489.0
2023-04-13 09:40:00,74.21,74.3,74.06,74.1,217670.0,71.1564,71.2427,71.0125,71.0509,217670.0
2023-04-13 09:50:00,74.09,74.26,74.03,74.25,64847.0,71.0413,71.2043,70.9838,71.1947,64847.0
2023-04-13 10:00:00,74.27,74.32,74.19,74.29,60370.0,71.2139,71.2618,71.1372,71.2331,60370.0
2023-04-13 10:10:00,74.3,74.42,74.25,74.41,58379.0,71.2427,71.3577,71.1947,71.3481,58379.0
2023-04-13 10:20:00,74.41,74.44,74.37,74.42,44201.0,71.3481,71.3769,71.3098,71.3577,44201.0
2023-04-13 10:30:00,74.42,74.5,74.29,74.3,138001.0,71.3577,71.4344,71.2331,71.2427,138001.0
2023-04-13 10:40:00,74.29,74.35,74.23,74.26,112865.0,71.2331,71.2906,71.1755,71.2043,112865.0
2023-04-13 10:50:00,74.27,74.39,74.25,74.35,56806.0,71.2139,71.329,71.1947,71.2906,56806.0
2023-04-13 11:00:00,74.36,74.44,74.35,74.4,38702.0,71.3002,71.3769,71.2906,71.3385,38702.0
2023-04-13 11:10:00,74.4,74.44,74.38,74.4,48881.0,71.3385,71.3769,71.3194,71.3385,48881.0
2023-04-13 11:20:00,74.39,74.49,74.38,74.48,93751.0,71.329,71.4248,71.3194,71.4153,93751.0
2023-04-13 11:30:00,74.47,74.6,74.47,74.58,74066.0,71.4057,71.5303,71.4057,71.5111,74066.0
2023-04-13 11:40:00,74.58,74.6,74.55,74.58,57724.0,71.5111,71.5303,71.4824,71.5111,57724.0
2023-04-13 11:50:00,74.58,74.58,74.52,74.54,41529.0,71.5111,71.5111,71.4536,71.4728,41529.0
2023-04-13 12:00:00,74.53,74.54,74.49,74.53,31981.0,71.4632,71.4728,71.4248,71.4632,31981.0
2023-04-13 12:10:00,74.53,74.66,74.52,74.63,44304.0,71.4632,71.5878,71.4536,71.5591,44304.0
2023-04-13 12:20:00,74.62,74.62,74.5,74.51,21821.0,71.5495,71.5495,71.4344,71.444,21821.0
2023-04-13 12:30:00,74.51,74.52,74.44,74.47,18256.0,71.444,71.4536,71.3769,71.4057,18256.0
2023-04-13 12:40:00,74.47,74.54,74.45,74.53,35167.0,71.4057,71.4728,71.3865,71.4632,35167.0
2023-04-13 12:50:00,74.54,74.59,74.53,74.56,38687.0,71.4728,71.5207,71.4632,71.492,38687.0
2023-04-13 13:00:00,74.56,74.57,74.48,74.52,34069.0,71.492,71.5015,71.4153,71.4536,34069.0
2023-04-13 13:10:00,74.52,74.56,74.45,74.46,26271.0,71.4536,71.492,71.3865,71.3961,26271.0
2023-04-13 13:20:00,74.46,74.48,74.45,74.46,37533.0,71.3961,71.4153,71.3865,71.3961,37533.0
2023-04-13 13:30:00,74.45,74.46,74.37,74.41,83063.0,71.3865,71.3961,71.3098,71.3481,83063.0
2023-04-13 13:40:00,74.4,74.49,74.39,74.48,48207.0,71.3385,71.4248,71.329,71.4153,48207.0
2023-04-13 13:50:00,74.48,74.51,74.46,74.51,38194.0,71.4153,71.444,71.3961,71.444,38194.0
2023-04-13 14:00:00,74.51,74.62,74.49,74.62,89926.0,71.444,71.5495,71.4248,71.5495,89926.0
2023-04-13 14:10:00,74.61,74.64,74.57,74.59,33533.0,71.5399,71.5687,71.5015,71.5207,33533.0
2023-04-13 14:20:00,74.59,74.6,74.56,74.6,37760.0,71.5207,71.5303,71.492,71.5303,37760.0
2023-04-13 14:30:00,74.6,74.63,74.58,74.61,24024.0,71.5303,71.5591,71.5111,71.5399,24024.0
2023-04-13 14:40:00,74.61,74.63,74.58,74.63,29028.0,71.5399,71.5591,71.5111,71.5591,29028.0
2023-04-13 14:50:00,74.63,74.69,74.61,74.69,58295.0,71.5591,71.6166,71.5399,71.6166,58295.0
2023-04-13 15:00:00,74.69,74.7,74.61,74.67,48328.0,71.6166,71.6262,71.5399,71.5974,48328.0
2023-04-13 15:10:00,74.67,74.7,74.63,74.69,61390.0,71.5974,71.6262,71.5591,71.6166,61390.0
2023-04-13 15:20:00,74.69,74.77,74.69,74.75,107976.0,71.6166,71.6933,71.6166,71.6741,107976.0
2023-04-13 15:30:00,74.76,74.82,74.73,74.81,108747.0,71.6837,71.7413,71.655,71.7317,108747.0
2023-04-13 15:40:00,74.82,74.83,74.75,74.8,148979.0,71.7413,71.7509,71.6741,71.7221,148979.0
2023-04-13 15:50:00,74.79,74.8,74.69,74.76,308030.0,71.7125,71.7221,71.6166,71.6837,308030.0
2023-04-14 09:30:00,74.33,74.36,74.13,74.32,207565.0,71.2714,71.3002,71.0797,71.2618,207565.0
2023-04-14 09:40:00,74.32,74.47,74.22,74.27,164064.0,71.2618,71.4057,71.166,71.2139,164064.0
2023-04-14 09:50:00,74.27,74.27,74.17,74.22,112869.0,71.2139,71.2139,71.118,71.166,112869.0
2023-04-14 10:00:00,74.21,74.21,74.03,74.07,174609.0,71.1564,71.1564,70.9838,71.0221,174609.0
2023-04-14 10:10:00,74.06,74.16,74.01,74.09,105638.0,71.0125,71.1084,70.9646,71.0413,105638.0
2023-04-14 10:20:00,74.09,74.13,73.98,74.0,67803.0,71.0413,71.0797,70.9358,70.955,67803.0
2023-04-14 10:30:00,74.0,74.15,73.99,74.15,111643.0,70.955,71.0988,70.9454,71.0988,111643.0
2023-04-14 10:40:00,74.16,74.19,74.05,74.06,97181.0,71.1084,71.1372,71.0029,71.0125,97181.0
2023-04-14 10:50:00,74.06,74.08,73.94,74.03,168223.0,71.0125,71.0317,70.8975,70.9838,168223.0
2023-04-14 11:00:00,74.04,74.1,73.92,73.95,60692.0,70.9934,71.0509,70.8783,70.9071,60692.0
2023-04-14 11:10:00,73.95,73.98,73.87,73.92,76522.0,70.9071,70.9358,70.8304,70.8783,76522.0
2023-04-14 11:20:00,73.92,73.94,73.77,73.8,61593.0,70.8783,70.8975,70.7345,70.7632,61593.0
2023-04-14 11:30:00,73.8,73.82,73.73,73.73,89429.0,70.7632,70.7824,70.6961,70.6961,89429.0
2023-04-14 11:40:00,73.73,73.82,73.73,73.76,21917.0,70.6961,70.7824,70.6961,70.7249,21917.0
2023-04-14 11:50:00,73.74,73.77,73.57,73.77,100544.0,70.7057,70.7345,70.5427,70.7345,100544.0
2023-04-14 12:00:00,73.76,73.81,73.65,73.77,37434.0,70.7249,70.7728,70.6194,70.7345,37434.0
2023-04-14 12:10:00,73.76,73.8,73.71,73.8,33592.0,70.7249,70.7632,70.6769,70.7632,33592.0
2023-04-14 12:20:00,73.81,73.87,73.8,73.81,23399.0,70.7728,70.8304,70.7632,70.7728,23399.0
2023-04-14 12:30:00,73.8,73.85,73.76,73.84,30151.0,70.7632,70.8112,70.7249,70.8016,30151.0
2023-04-14 12:40:00,73.84,73.84,73.74,73.76,23974.0,70.8016,70.8016,70.7057,70.7249,23974.0
2023-04-14 12:50:00,73.76,73.82,73.75,73.78,25836.0,70.7249,70.7824,70.7153,70.7441,25836.0
2023-04-14 13:00:00,73.78,73.87,73.78,73.81,59866.0,70.7441,70.8304,70.7441,70.7728,59866.0
2023-04-14 13:10:00,73.81,73.9,73.81,73.88,19300.0,70.7728,70.8591,70.7728,70.8399,19300.0
2023-04-14 13:20:00,73.88,73.88,73.8,73.8,35358.0,70.8399,70.8399,70.7632,70.7632,35358.0
2023-04-14 13:30:00,73.78,73.8,73.74,73.74,44512.0,70.7441,70.7632,70.7057,70.7057,44512.0
2023-04-14 13:40:00,73.75,73.81,73.73,73.76,29264.0,70.7153,70.7728,70.6961,70.7249,29264.0
2023-04-14 13:50:00,73.75,73.81,73.71,73.8,36788.0,70.7153,70.7728,70.6769,70.7632,36788.0
2023-04-14 14:00:00,73.8,73.82,73.78,73.81,26409.0,70.7632,70.7824,70.7441,70.7728,26409.0
2023-04-14 14:10:00,73.82,73.87,73.76,73.86,17662.0,70.7824,70.8304,70.7249,70.8208,17662.0
2023-04-14 14:20:00,73.86,73.9,73.86,73.88,32869.0,70.8208,70.8591,70.8208,70.8399,32869.0
2023-04-14 14:30:00,73.88,73.93,73.87,73.89,44547.0,70.8399,70.8879,70.8304,70.8495,44547.0
2023-04-14 14:40:00,73.89,73.97,73.88,73.96,21324.0,70.8495,70.9262,70.8399,70.9167,21324.0
2023-04-14 14:50:00,73.96,73.99,73.89,73.99,54386.0,70.9167,70.9454,70.8495,70.9454,54386.0
2023-04-14 15:00:00,73.98,73.99,73.91,73.92,42990.0,70.9358,70.9454,70.8687,70.8783,42990.0
2023-04-14 15:10:00,73.92,73.92,73.74,73.81,156693.0,70.8783,70.8783,70.7057,70.7728,156693.0
2023-04-14 15:20:00,73.81,73.96,73.78,73.94,62216.0,70.7728,70.9167,70.7441,70.8975,62216.0
2023-04-14 15:30:00,73.93,73.97,73.89,73.92,87841.0,70.8879,70.9262,70.8495,70.8783,87841.0
2023-04-14 15:40:00,73.92,74.0,73.9,73.95,108995.0,70.8783,70.955,70.8591,70.9071,108995.0
2023-04-14 15:50:00,73.95,73.95,73.84,73.87,384627.0,70.9071,70.9071,70.8016,70.8304,384627.0
2023-04-17 09:30:00,73.76,73.82,73.66,73.78,217023.0,70.7249,70.7824,70.629,70.7441,217023.0
2023-04-17 09:40:00,73.79,73.82,73.47,73.47,140766.0,70.7536,70.7824,70.4468,70.4468,140766.0
2023-04-17 09:50:00,73.45,73.48,73.36,73.45,128460.0,70.4276,70.4564,70.3413,70.4276,128460.0
2023-04-17 10:00:00,73.45,73.48,73.33,73.42,81337.0,70.4276,70.4564,70.3126,70.3989,81337.0
2023-04-17 10:10:00,73.42,73.51,73.4,73.48,67357.0,70.3989,70.4852,70.3797,70.4564,67357.0
2023-04-17 10:20:00,73.47,73.51,73.44,73.45,81529.0,70.4468,70.4852,70.418,70.4276,81529.0
2023-04-17 10:30:00,73.45,73.5,73.39,73.42,83585.0,70.4276,70.4756,70.3701,70.3989,83585.0
2023-04-17 10:40:00,73.42,73.52,73.4,73.51,92220.0,70.3989,70.4948,70.3797,70.4852,92220.0
2023-04-17 10:50:00,73.52,73.52,73.24,73.24,79695.0,70.4948,70.4948,70.2263,70.2263,79695.0
2023-04-17 11:00:00,73.25,73.33,73.21,73.22,85689.0,70.2359,70.3126,70.1975,70.2071,85689.0
2023-04-17 11:10:00,73.22,73.22,73.15,73.17,72240.0,70.2071,70.2071,70.14,70.1592,72240.0
2023-04-17 11:20:00,73.16,73.17,73.05,73.16,131439.0,70.1496,70.1592,70.0441,70.1496,131439.0
2023-04-17 11:30:00,73.16,73.21,73.0,73.2,187540.0,70.1496,70.1975,69.9962,70.1879,187540.0
2023-04-17 11:40:00,73.2,73.21,73.13,73.2,90524.0,70.1879,70.1975,70.1208,70.1879,90524.0
2023-04-17 11:50:00,73.2,73.37,73.16,73.36,65457.0,70.1879,70.3509,70.1496,70.3413,65457.0
2023-04-17 12:00:00,73.37,73.4,73.3,73.31,124430.0,70.3509,70.3797,70.2838,70.2934,124430.0
2023-04-17 12:10:00,73.31,73.37,73.26,73.37,153160.0,70.2934,70.3509,70.2455,70.3509,153160.0
2023-04-17 12:20:00,73.38,73.42,73.35,73.4,101582.0,70.3605,70.3989,70.3318,70.3797,101582.0
2023-04-17 12:30:00,73.4,73.46,73.39,73.44,63098.0,70.3797,70.4372,70.3701,70.418,63098.0
2023-04-17 12:40:00,73.45,73.59,73.44,73.59,91363.0,70.4276,70.5619,70.418,70.5619,91363.0
2023-04-17 12:50:00,73.59,73.62,73.47,73.59,219708.0,70.5619,70.5906,70.4468,70.5619,219708.0
2023-04-17 13:00:00,73.59,73.6,73.54,73.57,48877.0,70.5619,70.5715,70.5139,70.5427,48877.0
2023-04-17 13:10:00,73.58,73.66,73.55,73.59,53129.0,70.5523,70.629,70.5235,70.5619,53129.0
2023-04-17 13:20:00,73.59,73.62,73.57,73.6,39373.0,70.5619,70.5906,70.5427,70.5715,39373.0
2023-04-17 13:30:00,73.6,73.65,73.59,73.64,50370.0,70.5715,70.6194,70.5619,70.6098,50370.0
2023-04-17 13:40:00,73.64,73.68,73.61,73.65,50878.0,70.6098,70.6482,70.5811,70.6194,50878.0
2023-04-17 13:50:00,73.65,73.68,73.54,73.56,109955.0,70.6194,70.6482,70.5139,70.5331,109955.0
2023-04-17 14:00:00,73.56,73.57,73.52,73.56,94499.0,70.5331,70.5427,70.4948,70.5331,94499.0
2023-04-17 14:10:00,73.56,73.59,73.52,73.56,33371.0,70.5331,70.5619,70.4948,70.5331,33371.0
2023-04-17 14:20:00,73.56,73.58,73.55,73.56,32873.0,70.5331,70.5523,70.5235,70.5331,32873.0
2023-04-17 14:30:00,73.56,73.6,73.54,73.58,45965.0,70.5331,70.5715,70.5139,70.5523,45965.0
2023-04-17 14:40:00,73.58,73.62,73.56,73.58,58246.0,70.5523,70.5906,70.5331,70.5523,58246.0
2023-04-17 14:50:00,73.57,73.62,73.56,73.59,50530.0,70.5427,70.5906,70.5331,70.5619,50530.0
2023-04-17 15:00:00,73.59,73.63,73.59,73.6,43754.0,70.5619,70.6002,70.5619,70.5715,43754.0
2023-04-17 15:10:00,73.61,73.63,73.57,73.62,70060.0,70.5811,70.6002,70.5427,70.5906,70060.0
2023-04-17 15:20:00,73.62,73.67,73.61,73.67,60157.0,70.5906,70.6386,70.5811,70.6386,60157.0
2023-04-17 15:30:00,73.66,73.67,73.59,73.59,172666.0,70.629,70.6386,70.5619,70.5619,172666.0
2023-04-17 15:40:00,73.59,73.62,73.56,73.61,94370.0,70.5619,70.5906,70.5331,70.5811,94370.0
2023-04-17 15:50:00,73.61,73.63,73.57,73.63,214478.0,70.5811,70.6002,70.5427,70.6002,214478.0
2023-04-18 09:30:00,75.36,75.83,75.19,75.26,564457.0,72.259,72.7097,72.096,72.1632,564457.0
2023-04-18 09:40:00,75.27,75.27,74.87,74.87,282022.0,72.1727,72.1727,71.7892,71.7892,282022.0
2023-04-18 09:50:00,74.88,74.95,74.71,74.86,192124.0,71.7988,71.8659,71.6358,71.7796,192124.0
2023-04-18 10:00:00,74.86,74.86,74.62,74.79,105969.0,71.7796,71.7796,71.5495,71.7125,105969.0
2023-04-18 10:10:00,74.78,74.87,74.63,74.7,132040.0,71.7029,71.7892,71.5591,71.6262,132040.0
2023-04-18 10:20:00,74.7,74.74,74.5,74.62,95813.0,71.6262,71.6646,71.4344,71.5495,95813.0
2023-04-18 10:30:00,74.62,74.73,74.59,74.73,146731.0,71.5495,71.655,71.5207,71.655,146731.0
2023-04-18 10:40:00,74.73,74.75,74.63,74.75,131258.0,71.655,71.6741,71.5591,71.6741,131258.0
2023-04-18 10:50:00,74.74,74.83,74.64,74.8,83909.0,71.6646,71.7509,71.5687,71.7221,83909.0
2023-04-18 11:00:00,74.79,74.84,74.65,74.78,123707.0,71.7125,71.7604,71.5783,71.7029,123707.0
2023-04-18 11:10:00,74.78,74.79,74.63,74.73,98599.0,71.7029,71.7125,71.5591,71.655,98599.0
2023-04-18 11:20:00,74.73,74.83,74.67,74.79,78990.0,71.655,71.7509,71.5974,71.7125,78990.0
2023-04-18 11:30:00,74.78,74.88,74.66,74.67,195225.0,71.7029,71.7988,71.5878,71.5974,195225.0
2023-04-18 11:40:00,74.67,74.71,74.47,74.6,94541.0,71.5974,71.6358,71.4057,71.5303,94541.0
2023-04-18 11:50:00,74.59,74.66,74.59,74.62,109137.0,71.5207,71.5878,71.5207,71.5495,109137.0
2023-04-18 12:00:00,74.62,74.76,74.59,74.75,75864.0,71.5495,71.6837,71.5207,71.6741,75864.0
2023-04-18 12:10:00,74.75,74.75,74.68,74.72,45198.0,71.6741,71.6741,71.607,71.6454,45198.0
2023-04-18 12:20:00,74.72,74.77,74.69,74.73,55990.0,71.6454,71.6933,71.6166,71.655,55990.0
2023-04-18 12:30:00,74.73,74.77,74.68,74.73,50705.0,71.655,71.6933,71.607,71.655,50705.0
2023-04-18 12:40:00,74.73,74.74,74.63,74.7,47056.0,71.655,71.6646,71.5591,71.6262,47056.0
2023-04-18 12:50:00,74.7,74.82,74.7,74.81,93044.0,71.6262,71.7413,71.6262,71.7317,93044.0
2023-04-18 13:00:00,74.81,74.82,74.77,74.81,66457.0,71.7317,71.7413,71.6933,71.7317,66457.0
2023-04-18 13:10:00,74.8,74.84,74.76,74.84,81693.0,71.7221,71.7604,71.6837,71.7604,81693.0
2023-04-18 13:20:00,74.84,74.86,74.76,74.8,46918.0,71.7604,71.7796,71.6837,71.7221,46918.0
2023-04-18 13:30:00,74.8,74.91,74.79,74.91,50044.0,71.7221,71.8276,71.7125,71.8276,50044.0
2023-04-18 13:40:00,74.9,75.02,74.9,75.0,102771.0,71.818,71.933,71.818,71.9139,102771.0
2023-04-18 13:50:00,75.0,75.06,74.97,74.98,82518.0,71.9139,71.9714,71.8851,71.8947,82518.0
2023-04-18 14:00:00,74.98,74.99,74.83,74.89,71887.0,71.8947,71.9043,71.7509,71.8084,71887.0
2023-04-18 14:10:00,74.89,74.93,74.86,74.89,75605.0,71.8084,71.8467,71.7796,71.8084,75605.0
2023-04-18 14:20:00,74.9,74.96,74.89,74.95,57150.0,71.818,71.8755,71.8084,71.8659,57150.0
2023-04-18 14:30:00,74.95,74.97,74.91,74.95,48090.0,71.8659,71.8851,71.8276,71.8659,48090.0
2023-04-18 14:40:00,74.95,74.95,74.78,74.78,92149.0,71.8659,71.8659,71.7029,71.7029,92149.0
2023-04-18 14:50:00,74.78,74.89,74.73,74.87,104251.0,71.7029,71.8084,71.655,71.7892,104251.0
2023-04-18 15:00:00,74.87,74.91,74.84,74.9,53591.0,71.7892,71.8276,71.7604,71.818,53591.0
2023-04-18 15:10:00,74.9,74.96,74.87,74.95,98968.0,71.818,71.8755,71.7892,71.8659,98968.0
2023-04-18 15:20:00,74.95,75.01,74.93,74.99,188088.0,71.8659,71.9234,71.8467,71.9043,188088.0
2023-04-18 15:30:00,74.98,74.99,74.89,74.95,93172.0,71.8947,71.9043,71.8084,71.8659,93172.0
2023-04-18 15:40:00,74.95,75.01,74.92,74.99,140591.0,71.8659,71.9234,71.8371,71.9043,140591.0
2023-04-18 15:50:00,75.0,75.05,74.94,75.03,499946.0,71.9139,71.9618,71.8563,71.9426,499946.0
2023-04-19 09:30:00,74.56,74.73,74.55,74.68,120851.0,71.492,71.655,71.4824,71.607,120851.0
2023-04-19 09:40:00,74.68,74.71,74.41,74.46,75052.0,71.607,71.6358,71.3481,71.3961,75052.0
2023-04-19 09:50:00,74.45,74.68,74.43,74.62,96897.0,71.3865,71.607,71.3673,71.5495,96897.0
2023-04-19 10:00:00,74.62,74.82,74.59,74.81,68998.0,71.5495,71.7413,71.5207,71.7317,68998.0
2023-04-19 10:10:00,74.81,74.82,74.68,74.72,39691.0,71.7317,71.7413,71.607,71.6454,39691.0
2023-04-19 10:20:00,74.72,74.77,74.69,74.76,47829.0,71.6454,71.6933,71.6166,71.6837,47829.0
2023-04-19 10:30:00,74.76,74.78,74.72,74.74,50231.0,71.6837,71.7029,71.6454,71.6646,50231.0
2023-04-19 10:40:00,74.75,74.76,74.63,74.64,67561.0,71.6741,71.6837,71.5591,71.5687,67561.0
2023-04-19 10:50:00,74.64,74.65,74.52,74.53,32686.0,71.5687,71.5783,71.4536,71.4632,32686.0
2023-04-19 11:00:00,74.54,74.62,74.53,74.57,129268.0,71.4728,71.5495,71.4632,71.5015,129268.0
2023-04-19 11:10:00,74.57,74.64,74.55,74.59,95041.0,71.5015,71.5687,71.4824,71.5207,95041.0
2023-04-19 11:20:00,74.59,74.65,74.52,74.63,125047.0,71.5207,71.5783,71.4536,71.5591,125047.0
2023-04-19 11:30:00,74.63,74.73,74.52,74.59,176407.0,71.5591,71.655,71.4536,71.5207,176407.0
2023-04-19 11:40:00,74.58,74.66,74.54,74.65,37394.0,71.5111,71.5878,71.4728,71.5783,37394.0
2023-04-19 11:50:00,74.65,74.68,74.6,74.63,41124.0,71.5783,71.607,71.5303,71.5591,41124.0
2023-04-19 12:00:00,74.62,74.66,74.57,74.61,45815.0,71.5495,71.5878,71.5015,71.5399,45815.0
2023-04-19 12:10:00,74.6,74.64,74.58,74.63,16468.0,71.5303,71.5687,71.5111,71.5591,16468.0
2023-04-19 12:20:00,74.63,74.63,74.57,74.63,20089.0,71.5591,71.5591,71.5015,71.5591,20089.0
2023-04-19 12:30:00,74.63,74.65,74.59,74.6,27912.0,71.5591,71.5783,71.5207,71.5303,27912.0
2023-04-19 12:40:00,74.61,74.64,74.59,74.62,35125.0,71.5399,71.5687,71.5207,71.5495,35125.0
2023-04-19 12:50:00,74.63,74.66,74.6,74.63,23922.0,71.5591,71.5878,71.5303,71.5591,23922.0
2023-04-19 13:00:00,74.63,74.65,74.61,74.64,38086.0,71.5591,71.5783,71.5399,71.5687,38086.0
2023-04-19 13:10:00,74.63,74.65,74.59,74.6,45479.0,71.5591,71.5783,71.5207,71.5303,45479.0
2023-04-19 13:20:00,74.6,74.66,74.6,74.64,25659.0,71.5303,71.5878,71.5303,71.5687,25659.0
2023-04-19 13:30:00,74.64,74.64,74.6,74.63,26659.0,71.5687,71.5687,71.5303,71.5591,26659.0
2023-04-19 13:40:00,74.63,74.67,74.63,74.65,24335.0,71.5591,71.5974,71.5591,71.5783,24335.0
2023-04-19 13:50:00,74.65,74.69,74.64,74.67,18920.0,71.5783,71.6166,71.5687,71.5974,18920.0
2023-04-19 14:00:00,74.68,74.72,74.63,74.64,50696.0,71.607,71.6454,71.5591,71.5687,50696.0
2023-04-19 14:10:00,74.65,74.71,74.64,74.7,43595.0,71.5783,71.6358,71.5687,71.6262,43595.0
2023-04-19 14:20:00,74.7,74.72,74.66,74.71,64079.0,71.6262,71.6454,71.5878,71.6358,64079.0
2023-04-19 14:30:00,74.7,74.71,74.65,74.7,85013.0,71.6262,71.6358,71.5783,71.6262,85013.0
2023-04-19 14:40:00,74.7,74.74,74.7,74.73,33845.0,71.6262,71.6646,71.6262,71.655,33845.0
2023-04-19 14:50:00,74.73,74.74,74.71,74.73,34018.0,71.655,71.6646,71.6358,71.655,34018.0
2023-04-19 15:00:00,74.73,74.82,74.73,74.81,110809.0,71.655,71.7413,71.655,71.7317,110809.0
2023-04-19 15:10:00,74.81,74.88,74.79,74.87,68735.0,71.7317,71.7988,71.7125,71.7892,68735.0
2023-04-19 15:20:00,74.87,74.9,74.83,74.84,40837.0,71.7892,71.818,71.7509,71.7604,40837.0
2023-04-19 15:30:00,74.84,74.9,74.83,74.84,87115.0,71.7604,71.818,71.7509,71.7604,87115.0
2023-04-19 15:40:00,74.84,74.89,74.83,74.86,89920.0,71.7604,71.8084,71.7509,71.7796,89920.0
2023-04-19 15:50:00,74.86,74.88,74.77,74.84,193210.0,71.7796,71.7988,71.6933,71.7604,193210.0
2023-04-20 09:30:00,74.88,74.96,74.83,74.88,103283.0,71.7988,71.8755,71.7509,71.7988,103283.0
2023-04-20 09:40:00,74.88,74.88,74.75,74.8,100760.0,71.7988,71.7988,71.6741,71.7221,100760.0
2023-04-20 09:50:00,74.8,74.84,74.72,74.79,109239.0,71.7221,71.7604,71.6454,71.7125,109239.0
2023-04-20 10:00:00,74.81,74.87,74.71,74.81,138268.0,71.7317,71.7892,71.6358,71.7317,138268.0
2023-04-20 10:10:00,74.81,74.9,74.81,74.84,95343.0,71.7317,71.818,71.7317,71.7604,95343.0
2023-04-20 10:20:00,74.84,74.85,74.78,74.79,48937.0,71.7604,71.77,71.7029,71.7125,48937.0
2023-04-20 10:30:00,74.79,74.8,74.68,74.69,81573.0,71.7125,71.7221,71.607,71.6166,81573.0
2023-04-20 10:40:00,74.69,74.78,74.68,74.7,91175.0,71.6166,71.7029,71.607,71.6262,91175.0
2023-04-20 10:50:00,74.7,74.76,74.65,74.75,69313.0,71.6262,71.6837,71.5783,71.6741,69313.0
2023-04-20 11:00:00,74.76,74.77,74.7,74.73,35712.0,71.6837,71.6933,71.6262,71.655,35712.0
2023-04-20 11:10:00,74.73,74.74,74.67,74.68,64000.0,71.655,71.6646,71.5974,71.607,64000.0
2023-04-20 11:20:00,74.67,74.78,74.67,74.72,48724.0,71.5974,71.7029,71.5974,71.6454,48724.0
2023-04-20 11:30:00,74.73,74.77,74.67,74.67,63568.0,71.655,71.6933,71.5974,71.5974,63568.0
2023-04-20 11:40:00,74.67,74.72,74.65,74.66,24272.0,71.5974,71.6454,71.5783,71.5878,24272.0
2023-04-20 11:50:00,74.66,74.69,74.65,74.67,25320.0,71.5878,71.6166,71.5783,71.5974,25320.0
2023-04-20 12:00:00,74.67,74.71,74.66,74.68,30430.0,71.5974,71.6358,71.5878,71.607,30430.0
2023-04-20 12:10:00,74.67,74.7,74.65,74.7,29772.0,71.5974,71.6262,71.5783,71.6262,29772.0
2023-04-20 12:20:00,74.69,74.73,74.66,74.7,25530.0,71.6166,71.655,71.5878,71.6262,25530.0
2023-04-20 12:30:00,74.7,74.76,74.69,74.73,55040.0,71.6262,71.6837,71.6166,71.655,55040.0
2023-04-20 12:40:00,74.74,74.76,74.71,74.72,44005.0,71.6646,71.6837,71.6358,71.6454,44005.0
2023-04-20 12:50:00,74.73,74.77,74.7,74.77,35256.0,71.655,71.6933,71.6262,71.6933,35256.0
2023-04-20 13:00:00,74.76,74.78,74.7,74.73,44198.0,71.6837,71.7029,71.6262,71.655,44198.0
2023-04-20 13:10:00,74.73,74.75,74.71,74.73,34942.0,71.655,71.6741,71.6358,71.655,34942.0
2023-04-20 13:20:00,74.73,74.76,74.71,74.73,59027.0,71.655,71.6837,71.6358,71.655,59027.0
2023-04-20 13:30:00,74.73,74.78,74.72,74.77,78435.0,71.655,71.7029,71.6454,71.6933,78435.0
2023-04-20 13:40:00,74.78,74.78,74.71,74.73,26907.0,71.7029,71.7029,71.6358,71.655,26907.0
2023-04-20 13:50:00,74.73,74.76,74.72,74.75,45383.0,71.655,71.6837,71.6454,71.6741,45383.0
2023-04-20 14:00:00,74.76,74.77,74.68,74.7,52870.0,71.6837,71.6933,71.607,71.6262,52870.0
2023-04-20 14:10:00,74.7,74.75,74.67,74.7,70128.0,71.6262,71.6741,71.5974,71.6262,70128.0
2023-04-20 14:20:00,74.7,74.74,74.68,74.7,48234.0,71.6262,71.6646,71.607,71.6262,48234.0
2023-04-20 14:30:00,74.7,74.7,74.59,74.62,57491.0,71.6262,71.6262,71.5207,71.5495,57491.0
2023-04-20 14:40:00,74.62,74.62,74.5,74.57,111947.0,71.5495,71.5495,71.4344,71.5015,111947.0
2023-04-20 14:50:00,74.58,74.62,74.55,74.58,45803.0,71.5111,71.5495,71.4824,71.5111,45803.0
2023-04-20 15:00:00,74.58,74.6,74.56,74.58,39234.0,71.5111,71.5303,71.492,71.5111,39234.0
2023-04-20 15:10:00,74.58,74.58,74.48,74.5,102335.0,71.5111,71.5111,71.4153,71.4344,102335.0
2023-04-20 15:20:00,74.5,74.56,74.44,74.45,74906.0,71.4344,71.492,71.3769,71.3865,74906.0
2023-04-20 15:30:00,74.44,74.5,74.43,74.5,83357.0,71.3769,71.4344,71.3673,71.4344,83357.0
2023-04-20 15:40:00,74.5,74.54,74.42,74.44,111998.0,71.4344,71.4728,71.3577,71.3769,111998.0
2023-04-20 15:50:00,74.43,74.56,74.36,74.55,475425.0,71.3673,71.492,71.3002,71.4824,475425.0
2023-04-21 09:30:00,75.61,75.83,75.45,75.8,239586.0,72.4988,72.7097,72.3453,72.6809,239586.0
2023-04-21 09:40:00,75.78,75.79,75.61,75.64,74780.0,72.6618,72.6713,72.4988,72.5275,74780.0
2023-04-21 09:50:00,75.65,75.65,75.34,75.38,74512.0,72.5371,72.5371,72.2399,72.2782,74512.0
2023-04-21 10:00:00,75.37,75.43,75.32,75.42,46875.0,72.2686,72.3262,72.2207,72.3166,46875.0
2023-04-21 10:10:00,75.42,75.66,75.38,75.65,60110.0,72.3166,72.5467,72.2782,72.5371,60110.0
2023-04-21 10:20:00,75.65,75.72,75.64,75.72,143596.0,72.5371,72.6042,72.5275,72.6042,143596.0
2023-04-21 10:30:00,75.73,75.8,75.62,75.63,122885.0,72.6138,72.6809,72.5083,72.5179,122885.0
2023-04-21 10:40:00,75.62,75.73,75.59,75.61,94930.0,72.5083,72.6138,72.4796,72.4988,94930.0
2023-04-21 10:50:00,75.61,75.67,75.58,75.67,71373.0,72.4988,72.5563,72.47,72.5563,71373.0
2023-04-21 11:00:00,75.67,75.77,75.64,75.67,57907.0,72.5563,72.6522,72.5275,72.5563,57907.0
2023-04-21 11:10:00,75.68,75.68,75.59,75.64,40475.0,72.5659,72.5659,72.4796,72.5275,40475.0
2023-04-21 11:20:00,75.64,75.64,75.51,75.54,54421.0,72.5275,72.5275,72.4029,72.4316,54421.0
2023-04-21 11:30:00,75.54,75.7,75.52,75.54,147075.0,72.4316,72.5851,72.4125,72.4316,147075.0
2023-04-21 11:40:00,75.53,75.63,75.53,75.56,50135.0,72.422,72.5179,72.422,72.4508,50135.0
2023-04-21 11:50:00,75.56,75.7,75.53,75.69,64903.0,72.4508,72.5851,72.422,72.5755,64903.0
2023-04-21 12:00:00,75.69,75.77,75.64,75.72,36089.0,72.5755,72.6522,72.5275,72.6042,36089.0
2023-04-21 12:10:00,75.71,75.79,75.71,75.78,38936.0,72.5946,72.6713,72.5946,72.6618,38936.0
2023-04-21 12:20:00,75.79,75.91,75.77,75.81,42451.0,72.6713,72.7864,72.6522,72.6905,42451.0
2023-04-21 12:30:00,75.81,75.81,75.72,75.73,45137.0,72.6905,72.6905,72.6042,72.6138,45137.0
2023-04-21 12:40:00,75.73,75.76,75.72,75.75,34785.0,72.6138,72.6426,72.6042,72.633,34785.0
2023-04-21 12:50:00,75.72,75.76,75.69,75.69,49378.0,72.6042,72.6426,72.5755,72.5755,49378.0
2023-04-21 13:00:00,75.68,75.72,75.67,75.69,32433.0,72.5659,72.6042,72.5563,72.5755,32433.0
2023-04-21 13:10:00,75.69,75.7,75.55,75.56,47172.0,72.5755,72.5851,72.4412,72.4508,47172.0
2023-04-21 13:20:00,75.56,75.57,75.52,75.53,100377.0,72.4508,72.4604,72.4125,72.422,100377.0
2023-04-21 13:30:00,75.53,75.53,75.47,75.48,59272.0,72.422,72.422,72.3645,72.3741,59272.0
2023-04-21 13:40:00,75.48,75.48,75.37,75.39,48254.0,72.3741,72.3741,72.2686,72.2878,48254.0
2023-04-21 13:50:00,75.4,75.46,75.39,75.44,52233.0,72.2974,72.3549,72.2878,72.3358,52233.0
2023-04-21 14:00:00,75.45,75.55,75.44,75.53,121173.0,72.3453,72.4412,72.3358,72.422,121173.0
2023-04-21 14:10:00,75.53,75.59,75.5,75.52,79174.0,72.422,72.4796,72.3933,72.4125,79174.0
2023-04-21 14:20:00,75.52,75.52,75.45,75.48,45248.0,72.4125,72.4125,72.3453,72.3741,45248.0
2023-04-21 14:30:00,75.48,75.52,75.46,75.52,41683.0,72.3741,72.4125,72.3549,72.4125,41683.0
2023-04-21 14:40:00,75.52,75.6,75.52,75.59,84312.0,72.4125,72.4892,72.4125,72.4796,84312.0
2023-04-21 14:50:00,75.58,75.58,75.53,75.56,48336.0,72.47,72.47,72.422,72.4508,48336.0
2023-04-21 15:00:00,75.56,75.57,75.52,75.54,56784.0,72.4508,72.4604,72.4125,72.4316,56784.0
2023-04-21 15:10:00,75.54,75.55,75.5,75.53,36636.0,72.4316,72.4412,72.3933,72.422,36636.0
2023-04-21 15:20:00,75.52,75.54,75.48,75.54,54896.0,72.4125,72.4316,72.3741,72.4316,54896.0
2023-04-21 15:30:00,75.54,75.59,75.52,75.53,75329.0,72.4316,72.4796,72.4125,72.422,75329.0
2023-04-21 15:40:00,75.52,75.63,75.51,75.57,158790.0,72.4125,72.5179,72.4029,72.4604,158790.0
2023-04-21 15:50:00,75.58,75.61,75.52,75.6,410026.0,72.47,72.4988,72.4125,72.4892,410026.0
2023-04-24 09:30:00,75.7,75.7,75.34,75.44,167694.0,72.5851,72.5851,72.2399,72.3358,167694.0
2023-04-24 09:40:00,75.5,75.52,75.4,75.42,59125.0,72.3933,72.4125,72.2974,72.3166,59125.0
2023-04-24 09:50:00,75.42,75.5,75.38,75.46,127211.0,72.3166,72.3933,72.2782,72.3549,127211.0
2023-04-24 10:00:00,75.45,75.47,75.42,75.44,80519.0,72.3453,72.3645,72.3166,72.3358,80519.0
2023-04-24 10:10:00,75.44,75.59,75.4,75.56,95851.0,72.3358,72.4796,72.2974,72.4508,95851.0
2023-04-24 10:20:00,75.56,75.7,75.55,75.59,62627.0,72.4508,72.5851,72.4412,72.4796,62627.0
2023-04-24 10:30:00,75.59,75.64,75.56,75.58,32277.0,72.4796,72.5275,72.4508,72.47,32277.0
2023-04-24 10:40:00,75.58,75.67,75.58,75.67,49195.0,72.47,72.5563,72.47,72.5563,49195.0
2023-04-24 10:50:00,75.66,75.69,75.6,75.68,42846.0,72.5467,72.5755,72.4892,72.5659,42846.0
2023-04-24 11:00:00,75.69,75.7,75.64,75.67,46807.0,72.5755,72.5851,72.5275,72.5563,46807.0
2023-04-24 11:10:00,75.68,75.75,75.66,75.75,39400.0,72.5659,72.633,72.5467,72.633,39400.0
2023-04-24 11:20:00,75.75,75.76,75.66,75.66,49284.0,72.633,72.6426,72.5467,72.5467,49284.0
2023-04-24 11:30:00,75.66,75.74,75.59,75.74,121406.0,72.5467,72.6234,72.4796,72.6234,121406.0
2023-04-24 11:40:00,75.74,75.74,75.59,75.61,68648.0,72.6234,72.6234,72.4796,72.4988,68648.0
2023-04-24 11:50:00,75.62,75.64,75.59,75.59,22679.0,72.5083,72.5275,72.4796,72.4796,22679.0
2023-04-24 12:00:00,75.59,75.59,75.52,75.53,25094.0,72.4796,72.4796,72.4125,72.422,25094.0
2023-04-24 12:10:00,75.53,75.61,75.5,75.58,49006.0,72.422,72.4988,72.3933,72.47,49006.0
2023-04-24 12:20:00,75.58,75.62,75.56,75.61,23122.0,72.47,72.5083,72.4508,72.4988,23122.0
2023-04-24 12:30:00,75.6,75.6,75.57,75.59,33584.0,72.4892,72.4892,72.4604,72.4796,33584.0
2023-04-24 12:40:00,75.58,75.59,75.56,75.58,18411.0,72.47,72.4796,72.4508,72.47,18411.0
2023-04-24 12:50:00,75.57,75.59,75.53,75.55,40377.0,72.4604,72.4796,72.422,72.4412,40377.0
2023-04-24 13:00:00,75.54,75.56,75.53,75.53,34253.0,72.4316,72.4508,72.422,72.422,34253.0
2023-04-24 13:10:00,75.53,75.55,75.5,75.52,24717.0,72.422,72.4412,72.3933,72.4125,24717.0
2023-04-24 13:20:00,75.52,75.59,75.51,75.58,21713.0,72.4125,72.4796,72.4029,72.47,21713.0
2023-04-24 13:30:00,75.58,75.65,75.58,75.64,26416.0,72.47,72.5371,72.47,72.5275,26416.0
2023-04-24 13:40:00,75.65,75.68,75.63,75.66,31128.0,72.5371,72.5659,72.5179,72.5467,31128.0
2023-04-24 13:50:00,75.66,75.69,75.65,75.67,39861.0,72.5467,72.5755,72.5371,72.5563,39861.0
2023-04-24 14:00:00,75.67,75.71,75.65,75.7,44442.0,72.5563,72.5946,72.5371,72.5851,44442.0
2023-04-24 14:10:00,75.7,75.73,75.67,75.68,27875.0,72.5851,72.6138,72.5563,72.5659,27875.0
2023-04-24 14:20:00,75.68,75.69,75.64,75.66,26689.0,72.5659,72.5755,72.5275,72.5467,26689.0
2023-04-24 14:30:00,75.67,75.68,75.64,75.65,19766.0,72.5563,72.5659,72.5275,72.5371,19766.0
2023-04-24 14:40:00,75.65,75.65,75.61,75.62,34451.0,72.5371,72.5371,72.4988,72.5083,34451.0
2023-04-24 14:50:00,75.62,75.64,75.59,75.62,21790.0,72.5083,72.5275,72.4796,72.5083,21790.0
2023-04-24 15:00:00,75.62,75.67,75.62,75.63,27683.0,72.5083,72.5563,72.5083,72.5179,27683.0
2023-04-24 15:10:00,75.63,75.65,75.6,75.64,48477.0,72.5179,72.5371,72.4892,72.5275,48477.0
2023-04-24 15:20:00,75.63,75.67,75.61,75.67,47838.0,72.5179,72.5563,72.4988,72.5563,47838.0
2023-04-24 15:30:00,75.67,75.75,75.66,75.73,87246.0,72.5563,72.633,72.5467,72.6138,87246.0
2023-04-24 15:40:00,75.73,75.79,75.73,75.76,102947.0,72.6138,72.6713,72.6138,72.6426,102947.0
2023-04-24 15:50:00,75.75,75.83,75.72,75.81,256481.0,72.633,72.7097,72.6042,72.6905,256481.0
2023-04-25 09:30:00,76.5,76.56,76.34,76.42,225000.0,73.3521,73.4097,73.1987,73.2754,225000.0
2023-04-25 09:40:00,76.42,76.43,76.24,76.25,98087.0,73.2754,73.285,73.1028,73.1124,98087.0
2023-04-25 09:50:00,76.25,76.28,76.18,76.2,51393.0,73.1124,73.1412,73.0453,73.0645,51393.0
2023-04-25 10:00:00,76.2,76.29,76.19,76.23,99007.0,73.0645,73.1508,73.0549,73.0932,99007.0
2023-04-25 10:10:00,76.23,76.23,76.09,76.16,43192.0,73.0932,73.0932,72.959,73.0261,43192.0
2023-04-25 10:20:00,76.16,76.2,76.11,76.12,55913.0,73.0261,73.0645,72.9782,72.9878,55913.0
2023-04-25 10:30:00,76.12,76.21,76.09,76.19,58698.0,72.9878,73.0741,72.959,73.0549,58698.0
2023-04-25 10:40:00,76.21,76.25,76.19,76.23,71876.0,73.0741,73.1124,73.0549,73.0932,71876.0
2023-04-25 10:50:00,76.23,76.23,76.03,76.04,116541.0,73.0932,73.0932,72.9015,72.9111,116541.0
2023-04-25 11:00:00,76.05,76.17,75.97,76.16,68002.0,72.9206,73.0357,72.8439,73.0261,68002.0
2023-04-25 11:10:00,76.16,76.21,76.13,76.19,41283.0,73.0261,73.0741,72.9974,73.0549,41283.0
2023-04-25 11:20:00,76.2,76.22,76.12,76.19,95926.0,73.0645,73.0837,72.9878,73.0549,95926.0
2023-04-25 11:30:00,76.18,76.23,76.1,76.11,76428.0,73.0453,73.0932,72.9686,72.9782,76428.0
2023-04-25 11:40:00,76.11,76.12,75.98,76.05,79187.0,72.9782,72.9878,72.8535,72.9206,79187.0
2023-04-25 11:50:00,76.05,76.05,75.95,76.02,39850.0,72.9206,72.9206,72.8248,72.8919,39850.0
2023-04-25 12:00:00,76.02,76.08,75.99,76.02,38478.0,72.8919,72.9494,72.8631,72.8919,38478.0
2023-04-25 12:10:00,76.01,76.01,75.96,75.96,24528.0,72.8823,72.8823,72.8344,72.8344,24528.0
2023-04-25 12:20:00,75.96,76.06,75.94,76.06,51716.0,72.8344,72.9302,72.8152,72.9302,51716.0
2023-04-25 12:30:00,76.06,76.07,75.99,76.02,34508.0,72.9302,72.9398,72.8631,72.8919,34508.0
2023-04-25 12:40:00,76.02,76.04,75.99,76.01,32032.0,72.8919,72.9111,72.8631,72.8823,32032.0
2023-04-25 12:50:00,76.02,76.03,75.99,76.02,35876.0,72.8919,72.9015,72.8631,72.8919,35876.0
2023-04-25 13:00:00,76.02,76.07,76.0,76.04,29123.0,72.8919,72.9398,72.8727,72.9111,29123.0
2023-04-25 13:10:00,76.04,76.05,75.94,76.03,151400.0,72.9111,72.9206,72.8152,72.9015,151400.0
2023-04-25 13:20:00,76.02,76.03,75.91,75.93,73742.0,72.8919,72.9015,72.7864,72.8056,73742.0
2023-04-25 13:30:00,75.93,75.94,75.85,75.87,27553.0,72.8056,72.8152,72.7289,72.7481,27553.0
2023-04-25 13:40:00,75.87,75.93,75.83,75.91,42839.0,72.7481,72.8056,72.7097,72.7864,42839.0
2023-04-25 13:50:00,75.9,75.9,75.83,75.83,33532.0,72.7768,72.7768,72.7097,72.7097,33532.0
2023-04-25 14:00:00,75.83,75.88,75.81,75.83,62514.0,72.7097,72.7576,72.6905,72.7097,62514.0
2023-04-25 14:10:00,75.84,75.85,75.79,75.83,41506.0,72.7193,72.7289,72.6713,72.7097,41506.0
2023-04-25 14:20:00,75.83,75.87,75.79,75.86,51383.0,72.7097,72.7481,72.6713,72.7385,51383.0
2023-04-25 14:30:00,75.86,75.87,75.82,75.86,54519.0,72.7385,72.7481,72.7001,72.7385,54519.0
2023-04-25 14:40:00,75.86,75.86,75.76,75.78,34656.0,72.7385,72.7385,72.6426,72.6618,34656.0
2023-04-25 14:50:00,75.78,75.79,75.73,75.78,41473.0,72.6618,72.6713,72.6138,72.6618,41473.0
2023-04-25 15:00:00,75.78,75.83,75.74,75.78,76294.0,72.6618,72.7097,72.6234,72.6618,76294.0
2023-04-25 15:10:00,75.78,75.82,75.76,75.81,65443.0,72.6618,72.7001,72.6426,72.6905,65443.0
2023-04-25 15:20:00,75.81,75.87,75.8,75.81,122814.0,72.6905,72.7481,72.6809,72.6905,122814.0
2023-04-25 15:30:00,75.82,75.9,75.79,75.81,139613.0,72.7001,72.7768,72.6713,72.6905,139613.0
2023-04-25 15:40:00,75.8,75.82,75.71,75.72,143236.0,72.6809,72.7001,72.5946,72.6042,143236.0
2023-04-25 15:50:00,75.72,75.78,75.65,75.67,424787.0,72.6042,72.6618,72.5371,72.5563,424787.0
2023-04-26 09:30:00,75.23,75.23,74.59,74.61,214717.0,72.1344,72.1344,71.5207,71.5399,214717.0
2023-04-26 09:40:00,74.59,74.62,74.26,74.36,134186.0,71.5207,71.5495,71.2043,71.3002,134186.0
2023-04-26 09:50:00,74.36,74.36,74.0,74.05,163439.0,71.3002,71.3002,70.955,71.0029,163439.0
2023-04-26 10:00:00,74.06,74.19,73.78,73.78,114056.0,71.0125,71.1372,70.7441,70.7441,114056.0
2023-04-26 10:10:00,73.76,73.94,73.73,73.83,161768.0,70.7249,70.8975,70.6961,70.792,161768.0
2023-04-26 10:20:00,73.83,73.85,73.51,73.51,158454.0,70.792,70.8112,70.4852,70.4852,158454.0
2023-04-26 10:30:00,73.51,73.88,73.46,73.84,98514.0,70.4852,70.8399,70.4372,70.8016,98514.0
2023-04-26 10:40:00,73.84,73.88,73.71,73.73,116836.0,70.8016,70.8399,70.6769,70.6961,116836.0
2023-04-26 10:50:00,73.73,73.75,73.61,73.68,86698.0,70.6961,70.7153,70.5811,70.6482,86698.0
2023-04-26 11:00:00,73.67,73.78,73.54,73.69,144517.0,70.6386,70.7441,70.5139,70.6578,144517.0
2023-04-26 11:10:00,73.68,73.74,73.45,73.55,93324.0,70.6482,70.7057,70.4276,70.5235,93324.0
2023-04-26 11:20:00,73.55,73.69,73.54,73.67,68414.0,70.5235,70.6578,70.5139,70.6386,68414.0
2023-04-26 11:30:00,73.68,73.93,73.68,73.72,159220.0,70.6482,70.8879,70.6482,70.6865,159220.0
2023-04-26 11:40:00,73.72,73.78,73.67,73.73,55517.0,70.6865,70.7441,70.6386,70.6961,55517.0
2023-04-26 11:50:00,73.72,73.81,73.69,73.7,44594.0,70.6865,70.7728,70.6578,70.6673,44594.0
2023-04-26 12:00:00,73.7,73.81,73.64,73.77,50328.0,70.6673,70.7728,70.6098,70.7345,50328.0
2023-04-26 12:10:00,73.78,73.87,73.73,73.73,103880.0,70.7441,70.8304,70.6961,70.6961,103880.0
2023-04-26 12:20:00,73.74,73.76,73.59,73.7,92267.0,70.7057,70.7249,70.5619,70.6673,92267.0
2023-04-26 12:30:00,73.69,73.74,73.65,73.66,43394.0,70.6578,70.7057,70.6194,70.629,43394.0
2023-04-26 12:40:00,73.65,73.7,73.64,73.7,38652.0,70.6194,70.6673,70.6098,70.6673,38652.0
2023-04-26 12:50:00,73.7,73.7,73.63,73.65,49679.0,70.6673,70.6673,70.6002,70.6194,49679.0
2023-04-26 13:00:00,73.65,73.66,73.57,73.61,61322.0,70.6194,70.629,70.5427,70.5811,61322.0
2023-04-26 13:10:00,73.6,73.68,73.59,73.64,48324.0,70.5715,70.6482,70.5619,70.6098,48324.0
2023-04-26 13:20:00,73.65,73.68,73.61,73.66,48087.0,70.6194,70.6482,70.5811,70.629,48087.0
2023-04-26 13:30:00,73.66,73.7,73.59,73.68,81955.0,70.629,70.6673,70.5619,70.6482,81955.0
2023-04-26 13:40:00,73.69,73.69,73.61,73.62,64637.0,70.6578,70.6578,70.5811,70.5906,64637.0
2023-04-26 13:50:00,73.62,73.62,73.55,73.59,55428.0,70.5906,70.5906,70.5235,70.5619,55428.0
2023-04-26 14:00:00,73.58,73.67,73.52,73.66,69864.0,70.5523,70.6386,70.4948,70.629,69864.0
2023-04-26 14:10:00,73.66,73.68,73.62,73.65,67240.0,70.629,70.6482,70.5906,70.6194,67240.0
2023-04-26 14:20:00,73.65,73.71,73.63,73.69,46528.0,70.6194,70.6769,70.6002,70.6578,46528.0
2023-04-26 14:30:00,73.7,73.7,73.6,73.65,68776.0,70.6673,70.6673,70.5715,70.6194,68776.0
2023-04-26 14:40:00,73.64,73.74,73.62,73.7,51868.0,70.6098,70.7057,70.5906,70.6673,51868.0
2023-04-26 14:50:00,73.7,73.71,73.65,73.69,54117.0,70.6673,70.6769,70.6194,70.6578,54117.0
2023-04-26 15:00:00,73.68,73.69,73.64,73.65,74411.0,70.6482,70.6578,70.6098,70.6194,74411.0
2023-04-26 15:10:00,73.65,73.67,73.57,73.62,87961.0,70.6194,70.6386,70.5427,70.5906,87961.0
2023-04-26 15:20:00,73.62,73.67,73.58,73.61,89251.0,70.5906,70.6386,70.5523,70.5811,89251.0
2023-04-26 15:30:00,73.6,73.61,73.53,73.57,105731.0,70.5715,70.5811,70.5043,70.5427,105731.0
2023-04-26 15:40:00,73.57,73.66,73.55,73.66,150099.0,70.5427,70.629,70.5235,70.629,150099.0
2023-04-26 15:50:00,73.66,73.68,73.61,73.64,412400.0,70.629,70.6482,70.5811,70.6098,412400.0
2023-04-27 09:30:00,73.55,73.76,73.14,73.55,268948.0,70.5235,70.7249,70.1304,70.5235,268948.0
2023-04-27 09:40:00,73.57,73.88,73.45,73.85,94272.0,70.5427,70.8399,70.4276,70.8112,94272.0
2023-04-27 09:50:00,73.86,73.87,73.61,73.81,57806.0,70.8208,70.8304,70.5811,70.7728,57806.0
2023-04-27 10:00:00,73.82,73.92,73.72,73.88,77364.0,70.7824,70.8783,70.6865,70.8399,77364.0
2023-04-27 10:10:00,73.89,73.92,73.57,73.57,68839.0,70.8495,70.8783,70.5427,70.5427,68839.0
2023-04-27 10:20:00,73.56,73.68,73.31,73.32,50064.0,70.5331,70.6482,70.2934,70.303,50064.0
2023-04-27 10:30:00,73.33,73.49,73.33,73.39,65243.0,70.3126,70.466,70.3126,70.3701,65243.0
2023-04-27 10:40:00,73.4,73.45,73.3,73.42,54128.0,70.3797,70.4276,70.2838,70.3989,54128.0
2023-04-27 10:50:00,73.43,73.43,73.3,73.34,53280.0,70.4085,70.4085,70.2838,70.3222,53280.0
2023-04-27 11:00:00,73.35,73.49,73.33,73.34,42133.0,70.3318,70.466,70.3126,70.3222,42133.0
2023-04-27 11:10:00,73.35,73.43,73.32,73.38,53587.0,70.3318,70.4085,70.303,70.3605,53587.0
2023-04-27 11:20:00,73.37,73.54,73.37,73.53,71188.0,70.3509,70.5139,70.3509,70.5043,71188.0
2023-04-27 11:30:00,73.54,73.6,73.38,73.45,86610.0,70.5139,70.5715,70.3605,70.4276,86610.0
2023-04-27 11:40:00,73.45,73.46,73.32,73.33,36435.0,70.4276,70.4372,70.303,70.3126,36435.0
2023-04-27 11:50:00,73.33,73.41,73.3,73.31,51859.0,70.3126,70.3893,70.2838,70.2934,51859.0
2023-04-27 12:00:00,73.31,73.38,73.23,73.29,66152.0,70.2934,70.3605,70.2167,70.2742,66152.0
2023-04-27 12:10:00,73.29,73.31,73.24,73.28,41693.0,70.2742,70.2934,70.2263,70.2646,41693.0
2023-04-27 12:20:00,73.29,73.29,73.2,73.2,40184.0,70.2742,70.2742,70.1879,70.1879,40184.0
2023-04-27 12:30:00,73.2,73.25,73.19,73.22,32699.0,70.1879,70.2359,70.1783,70.2071,32699.0
2023-04-27 12:40:00,73.22,73.39,73.21,73.37,32299.0,70.2071,70.3701,70.1975,70.3509,32299.0
2023-04-27 12:50:00,73.36,73.37,73.2,73.22,18327.0,70.3413,70.3509,70.1879,70.2071,18327.0
2023-04-27 13:00:00,73.22,73.32,73.21,73.28,31924.0,70.2071,70.303,70.1975,70.2646,31924.0
2023-04-27 13:10:00,73.28,73.35,73.27,73.32,32036.0,70.2646,70.3318,70.255,70.303,32036.0
2023-04-27 13:20:00,73.33,73.37,73.32,73.33,32345.0,70.3126,70.3509,70.303,70.3126,32345.0
2023-04-27 13:30:00,73.34,73.44,73.34,73.43,31736.0,70.3222,70.418,70.3222,70.4085,31736.0
2023-04-27 13:40:00,73.42,73.5,73.36,73.48,39978.0,70.3989,70.4756,70.3413,70.4564,39978.0
2023-04-27 13:50:00,73.48,73.55,73.47,73.48,35572.0,70.4564,70.5235,70.4468,70.4564,35572.0
2023-04-27 14:00:00,73.48,73.58,73.47,73.54,35579.0,70.4564,70.5523,70.4468,70.5139,35579.0
2023-04-27 14:10:00,73.55,73.56,73.49,73.54,36854.0,70.5235,70.5331,70.466,70.5139,36854.0
2023-04-27 14:20:00,73.55,73.59,73.53,73.58,39293.0,70.5235,70.5619,70.5043,70.5523,39293.0
2023-04-27 14:30:00,73.58,73.66,73.58,73.62,51233.0,70.5523,70.629,70.5523,70.5906,51233.0
2023-04-27 14:40:00,73.62,73.74,73.61,73.73,108369.0,70.5906,70.7057,70.5811,70.6961,108369.0
2023-04-27 14:50:00,73.72,73.95,73.71,73.95,177067.0,70.6865,70.9071,70.6769,70.9071,177067.0
2023-04-27 15:00:00,73.95,73.97,73.83,73.84,105873.0,70.9071,70.9262,70.792,70.8016,105873.0
2023-04-27 15:10:00,73.84,73.86,73.71,73.83,464423.0,70.8016,70.8208,70.6769,70.792,464423.0
2023-04-27 15:20:00,73.84,73.89,73.65,73.65,81208.0,70.8016,70.8495,70.6194,70.6194,81208.0
2023-04-27 15:30:00,73.65,73.72,73.62,73.65,157248.0,70.6194,70.6865,70.5906,70.6194,157248.0
2023-04-27 15:40:00,73.66,73.76,73.64,73.72,203546.0,70.629,70.7249,70.6098,70.6865,203546.0
2023-04-27 15:50:00,73.71,73.82,73.63,73.78,433240.0,70.6769,70.7824,70.6002,70.7441,433240.0
2023-04-28 09:30:00,73.02,73.24,72.9,73.12,164761.0,70.0153,70.2263,69.9003,70.1112,164761.0
2023-04-28 09:40:00,73.12,73.16,72.98,73.01,135245.0,70.1112,70.1496,69.977,70.0057,135245.0
2023-04-28 09:50:00,73.02,73.02,72.83,72.94,79801.0,70.0153,70.0153,69.8331,69.9386,79801.0
2023-04-28 10:00:00,72.93,73.05,72.87,73.0,72742.0,69.929,70.0441,69.8715,69.9962,72742.0
2023-04-28 10:10:00,72.99,73.01,72.86,72.92,77029.0,69.9866,70.0057,69.8619,69.9194,77029.0
2023-04-28 10:20:00,72.92,73.08,72.86,73.06,98445.0,69.9194,70.0729,69.8619,70.0537,98445.0
2023-04-28 10:30:00,73.08,73.36,73.06,73.31,92212.0,70.0729,70.3413,70.0537,70.2934,92212.0
2023-04-28 10:40:00,73.31,73.48,73.31,73.46,98051.0,70.2934,70.4564,70.2934,70.4372,98051.0
2023-04-28 10:50:00,73.45,73.62,73.45,73.53,105262.0,70.4276,70.5906,70.4276,70.5043,105262.0
2023-04-28 11:00:00,73.54,73.6,73.51,73.53,87604.0,70.5139,70.5715,70.4852,70.5043,87604.0
2023-04-28 11:10:00,73.55,73.59,73.48,73.48,82929.0,70.5235,70.5619,70.4564,70.4564,82929.0
2023-04-28 11:20:00,73.48,73.63,73.39,73.58,79299.0,70.4564,70.6002,70.3701,70.5523,79299.0
2023-04-28 11:30:00,73.58,73.76,73.5,73.58,230184.0,70.5523,70.7249,70.4756,70.5523,230184.0
2023-04-28 11:40:00,73.58,73.69,73.53,73.64,89784.0,70.5523,70.6578,70.5043,70.6098,89784.0
2023-04-28 11:50:00,73.64,73.65,73.51,73.52,57439.0,70.6098,70.6194,70.4852,70.4948,57439.0
2023-04-28 12:00:00,73.52,73.57,73.47,73.48,45793.0,70.4948,70.5427,70.4468,70.4564,45793.0
2023-04-28 12:10:00,73.48,73.54,73.46,73.53,46820.0,70.4564,70.5139,70.4372,70.5043,46820.0
2023-04-28 12:20:00,73.53,73.56,73.49,73.51,46420.0,70.5043,70.5331,70.466,70.4852,46420.0
2023-04-28 12:30:00,73.52,73.59,73.51,73.55,40183.0,70.4948,70.5619,70.4852,70.5235,40183.0
2023-04-28 12:40:00,73.55,73.55,73.48,73.51,49884.0,70.5235,70.5235,70.4564,70.4852,49884.0
2023-04-28 12:50:00,73.51,73.55,73.47,73.53,38069.0,70.4852,70.5235,70.4468,70.5043,38069.0
2023-04-28 13:00:00,73.53,73.53,73.46,73.47,31382.0,70.5043,70.5043,70.4372,70.4468,31382.0
2023-04-28 13:10:00,73.47,73.5,73.44,73.45,48384.0,70.4468,70.4756,70.418,70.4276,48384.0
2023-04-28 13:20:00,73.45,73.5,73.45,73.45,26406.0,70.4276,70.4756,70.4276,70.4276,26406.0
2023-04-28 13:30:00,73.45,73.46,73.31,73.35,78002.0,70.4276,70.4372,70.2934,70.3318,78002.0
2023-04-28 13:40:00,73.34,73.37,73.3,73.31,41315.0,70.3222,70.3509,70.2838,70.2934,41315.0
2023-04-28 13:50:00,73.31,73.36,73.31,73.34,40199.0,70.2934,70.3413,70.2934,70.3222,40199.0
2023-04-28 14:00:00,73.34,73.39,73.34,73.36,33228.0,70.3222,70.3701,70.3222,70.3413,33228.0
2023-04-28 14:10:00,73.37,73.43,73.3,73.42,55394.0,70.3509,70.4085,70.2838,70.3989,55394.0
2023-04-28 14:20:00,73.41,73.42,73.31,73.31,32487.0,70.3893,70.3989,70.2934,70.2934,32487.0
2023-04-28 14:30:00,73.31,73.32,73.26,73.31,47343.0,70.2934,70.303,70.2455,70.2934,47343.0
2023-04-28 14:40:00,73.3,73.36,73.23,73.26,44342.0,70.2838,70.3413,70.2167,70.2455,44342.0
2023-04-28 14:50:00,73.27,73.32,73.25,73.28,37167.0,70.255,70.303,70.2359,70.2646,37167.0
2023-04-28 15:00:00,73.28,73.34,73.22,73.24,63343.0,70.2646,70.3222,70.2071,70.2263,63343.0
2023-04-28 15:10:00,73.24,73.27,73.2,73.23,87709.0,70.2263,70.255,70.1879,70.2167,87709.0
2023-04-28 15:20:00,73.23,73.24,73.15,73.18,89830.0,70.2167,70.2263,70.14,70.1687,89830.0
2023-04-28 15:30:00,73.19,73.21,73.09,73.13,76606.0,70.1783,70.1975,70.0824,70.1208,76606.0
2023-04-28 15:40:00,73.14,73.21,73.11,73.18,95228.0,70.1304,70.1975,70.1016,70.1687,95228.0
2023-04-28 15:50:00,73.19,73.25,73.13,73.22,387768.0,70.1783,70.2359,70.1208,70.2071,387768.0
2023-05-01 09:30:00,73.35,73.47,72.94,73.0,119860.0,70.3318,70.4468,69.9386,69.9962,119860.0
2023-05-01 09:40:00,73.02,73.41,72.87,73.36,79034.0,70.0153,70.3893,69.8715,70.3413,79034.0
2023-05-01 09:50:00,73.37,73.43,73.32,73.34,40309.0,70.3509,70.4085,70.303,70.3222,40309.0
2023-05-01 10:00:00,73.33,73.36,73.26,73.36,48822.0,70.3126,70.3413,70.2455,70.3413,48822.0
2023-05-01 10:10:00,73.37,73.5,73.29,73.45,112176.0,70.3509,70.4756,70.2742,70.4276,112176.0
2023-05-01 10:20:00,73.45,73.5,73.37,73.41,52560.0,70.4276,70.4756,70.3509,70.3893,52560.0
2023-05-01 10:30:00,73.4,73.48,73.38,73.47,28399.0,70.3797,70.4564,70.3605,70.4468,28399.0
2023-05-01 10:40:00,73.47,73.52,73.47,73.52,18931.0,70.4468,70.4948,70.4468,70.4948,18931.0
2023-05-01 10:50:00,73.52,73.61,73.52,73.54,28123.0,70.4948,70.5811,70.4948,70.5139,28123.0
2023-05-01 11:00:00,73.54,73.65,73.52,73.57,79610.0,70.5139,70.6194,70.4948,70.5427,79610.0
2023-05-01 11:10:00,73.56,73.56,73.46,73.47,85691.0,70.5331,70.5331,70.4372,70.4468,85691.0
2023-05-01 11:20:00,73.47,73.47,73.37,73.4,19197.0,70.4468,70.4468,70.3509,70.3797,19197.0
2023-05-01 11:30:00,73.39,73.5,73.39,73.48,41371.0,70.3701,70.4756,70.3701,70.4564,41371.0
2023-05-01 11:40:00,73.48,73.51,73.46,73.5,19282.0,70.4564,70.4852,70.4372,70.4756,19282.0
2023-05-01 11:50:00,73.5,73.5,73.41,73.44,28012.0,70.4756,70.4756,70.3893,70.418,28012.0
2023-05-01 12:00:00,73.44,73.51,73.43,73.48,31230.0,70.418,70.4852,70.4085,70.4564,31230.0
2023-05-01 12:10:00,73.48,73.5,73.46,73.48,14546.0,70.4564,70.4756,70.4372,70.4564,14546.0
2023-05-01 12:20:00,73.48,73.49,73.37,73.39,18341.0,70.4564,70.466,70.3509,70.3701,18341.0
2023-05-01 12:30:00,73.39,73.55,73.38,73.55,82419.0,70.3701,70.5235,70.3605,70.5235,82419.0
2023-05-01 12:40:00,73.55,73.57,73.51,73.53,16376.0,70.5235,70.5427,70.4852,70.5043,16376.0
2023-05-01 12:50:00,73.53,73.58,73.52,73.53,26894.0,70.5043,70.5523,70.4948,70.5043,26894.0
2023-05-01 13:00:00,73.53,73.56,73.51,73.52,31423.0,70.5043,70.5331,70.4852,70.4948,31423.0
2023-05-01 13:10:00,73.52,73.55,73.51,73.54,20992.0,70.4948,70.5235,70.4852,70.5139,20992.0
2023-05-01 13:20:00,73.54,73.59,73.53,73.55,46967.0,70.5139,70.5619,70.5043,70.5235,46967.0
2023-05-01 13:30:00,73.56,73.56,73.49,73.53,23493.0,70.5331,70.5331,70.466,70.5043,23493.0
2023-05-01 13:40:00,73.54,73.67,73.52,73.65,42141.0,70.5139,70.6386,70.4948,70.6194,42141.0
2023-05-01 13:50:00,73.65,73.7,73.64,73.7,17582.0,70.6194,70.6673,70.6098,70.6673,17582.0
2023-05-01 14:00:00,73.69,73.74,73.65,73.73,34144.0,70.6578,70.7057,70.6194,70.6961,34144.0
2023-05-01 14:10:00,73.73,73.77,73.71,73.71,34293.0,70.6961,70.7345,70.6769,70.6769,34293.0
2023-05-01 14:20:00,73.72,73.74,73.69,73.72,32310.0,70.6865,70.7057,70.6578,70.6865,32310.0
2023-05-01 14:30:00,73.71,73.72,73.54,73.62,89897.0,70.6769,70.6865,70.5139,70.5906,89897.0
2023-05-01 14:40:00,73.61,73.67,73.57,73.67,23300.0,70.5811,70.6386,70.5427,70.6386,23300.0
2023-05-01 14:50:00,73.67,73.68,73.64,73.65,18938.0,70.6386,70.6482,70.6098,70.6194,18938.0
2023-05-01 15:00:00,73.65,73.71,73.61,73.7,41403.0,70.6194,70.6769,70.5811,70.6673,41403.0
2023-05-01 15:10:00,73.71,73.75,73.63,73.65,47320.0,70.6769,70.7153,70.6002,70.6194,47320.0
2023-05-01 15:20:00,73.65,73.68,73.65,73.66,47375.0,70.6194,70.6482,70.6194,70.629,47375.0
2023-05-01 15:30:00,73.66,73.67,73.56,73.57,48981.0,70.629,70.6386,70.5331,70.5427,48981.0
2023-05-01 15:40:00,73.58,73.61,73.57,73.59,59367.0,70.5523,70.5811,70.5427,70.5619,59367.0
2023-05-01 15:50:00,73.59,73.63,73.46,73.5,235828.0,70.5619,70.6002,70.4372,70.4756,235828.0
2023-05-02 09:30:00,72.98,73.63,72.98,73.62,183866.0,69.977,70.6002,69.977,70.5906,183866.0
2023-05-02 09:40:00,73.62,73.76,73.55,73.63,126459.0,70.5906,70.7249,70.5235,70.6002,126459.0
2023-05-02 09:50:00,73.64,73.7,73.49,73.55,88668.0,70.6098,70.6673,70.466,70.5235,88668.0
2023-05-02 10:00:00,73.55,73.63,73.38,73.41,133492.0,70.5235,70.6002,70.3605,70.3893,133492.0
2023-05-02 10:10:00,73.4,73.44,73.35,73.41,81158.0,70.3797,70.418,70.3318,70.3893,81158.0
2023-05-02 10:20:00,73.4,73.58,73.38,73.57,103805.0,70.3797,70.5523,70.3605,70.5427,103805.0
2023-05-02 10:30:00,73.56,73.76,73.53,73.73,108342.0,70.5331,70.7249,70.5043,70.6961,108342.0
2023-05-02 10:40:00,73.73,73.76,73.7,73.76,110381.0,70.6961,70.7249,70.6673,70.7249,110381.0
2023-05-02 10:50:00,73.76,73.76,73.53,73.56,100021.0,70.7249,70.7249,70.5043,70.5331,100021.0
2023-05-02 11:00:00,73.56,73.64,73.52,73.53,162577.0,70.5331,70.6098,70.4948,70.5043,162577.0
2023-05-02 11:10:00,73.53,73.56,73.46,73.47,104845.0,70.5043,70.5331,70.4372,70.4468,104845.0
2023-05-02 11:20:00,73.47,73.51,73.37,73.39,66456.0,70.4468,70.4852,70.3509,70.3701,66456.0
2023-05-02 11:30:00,73.39,73.4,73.13,73.13,76121.0,70.3701,70.3797,70.1208,70.1208,76121.0
2023-05-02 11:40:00,73.13,73.28,73.13,73.23,59173.0,70.1208,70.2646,70.1208,70.2167,59173.0
2023-05-02 11:50:00,73.23,73.27,73.13,73.24,60229.0,70.2167,70.255,70.1208,70.2263,60229.0
2023-05-02 12:00:00,73.23,73.25,73.15,73.24,28936.0,70.2167,70.2359,70.14,70.2263,28936.0
2023-05-02 12:10:00,73.24,73.26,73.19,73.26,36152.0,70.2263,70.2455,70.1783,70.2455,36152.0
2023-05-02 12:20:00,73.26,73.26,73.2,73.22,16746.0,70.2455,70.2455,70.1879,70.2071,16746.0
2023-05-02 12:30:00,73.22,73.23,73.18,73.2,27854.0,70.2071,70.2167,70.1687,70.1879,27854.0
2023-05-02 12:40:00,73.2,73.29,73.2,73.23,30500.0,70.1879,70.2742,70.1879,70.2167,30500.0
2023-05-02 12:50:00,73.23,73.25,73.17,73.2,24189.0,70.2167,70.2359,70.1592,70.1879,24189.0
2023-05-02 13:00:00,73.2,73.22,73.17,73.2,23640.0,70.1879,70.2071,70.1592,70.1879,23640.0
2023-05-02 13:10:00,73.2,73.27,73.2,73.25,37049.0,70.1879,70.255,70.1879,70.2359,37049.0
2023-05-02 13:20:00,73.24,73.29,73.22,73.27,25566.0,70.2263,70.2742,70.2071,70.255,25566.0
2023-05-02 13:30:00,73.27,73.3,73.25,73.28,25331.0,70.255,70.2838,70.2359,70.2646,25331.0
2023-05-02 13:40:00,73.28,73.36,73.28,73.36,33615.0,70.2646,70.3413,70.2646,70.3413,33615.0
2023-05-02 13:50:00,73.36,73.4,73.34,73.37,37383.0,70.3413,70.3797,70.3222,70.3509,37383.0
2023-05-02 14:00:00,73.36,73.39,73.32,73.35,43228.0,70.3413,70.3701,70.303,70.3318,43228.0
2023-05-02 14:10:00,73.36,73.43,73.33,73.43,52088.0,70.3413,70.4085,70.3126,70.4085,52088.0
2023-05-02 14:20:00,73.42,73.44,73.38,73.43,34920.0,70.3989,70.418,70.3605,70.4085,34920.0
2023-05-02 14:30:00,73.43,73.51,73.43,73.51,37238.0,70.4085,70.4852,70.4085,70.4852,37238.0
2023-05-02 14:40:00,73.51,73.53,73.48,73.48,43702.0,70.4852,70.5043,70.4564,70.4564,43702.0
2023-05-02 14:50:00,73.48,73.56,73.48,73.53,33928.0,70.4564,70.5331,70.4564,70.5043,33928.0
2023-05-02 15:00:00,73.53,73.56,73.5,73.54,34926.0,70.5043,70.5331,70.4756,70.5139,34926.0
2023-05-02 15:10:00,73.55,73.58,73.47,73.53,57387.0,70.5235,70.5523,70.4468,70.5043,57387.0
2023-05-02 15:20:00,73.52,73.58,73.51,73.58,55068.0,70.4948,70.5523,70.4852,70.5523,55068.0
2023-05-02 15:30:00,73.57,73.68,73.53,73.64,119183.0,70.5427,70.6482,70.5043,70.6098,119183.0
2023-05-02 15:40:00,73.64,73.71,73.61,73.71,109351.0,70.6098,70.6769,70.5811,70.6769,109351.0
2023-05-02 15:50:00,73.7,73.78,73.67,73.71,307497.0,70.6673,70.7441,70.6386,70.6769,307497.0
2023-05-03 09:30:00,74.25,74.36,74.12,74.2,189132.0,71.1947,71.3002,71.0701,71.1468,189132.0
2023-05-03 09:40:00,74.2,74.35,74.15,74.25,130334.0,71.1468,71.2906,71.0988,71.1947,130334.0
2023-05-03 09:50:00,74.24,74.31,74.08,74.11,51785.0,71.1851,71.2522,71.0317,71.0605,51785.0
2023-05-03 10:00:00,74.12,74.31,74.11,74.3,33570.0,71.0701,71.2522,71.0605,71.2427,33570.0
2023-05-03 10:10:00,74.29,74.39,74.16,74.18,43377.0,71.2331,71.329,71.1084,71.1276,43377.0
2023-05-03 10:20:00,74.19,74.29,74.18,74.27,31682.0,71.1372,71.2331,71.1276,71.2139,31682.0
2023-05-03 10:30:00,74.27,74.42,74.26,74.38,114336.0,71.2139,71.3577,71.2043,71.3194,114336.0
2023-05-03 10:40:00,74.38,74.38,74.28,74.37,55321.0,71.3194,71.3194,71.2235,71.3098,55321.0
2023-05-03 10:50:00,74.37,74.51,74.36,74.5,40477.0,71.3098,71.444,71.3002,71.4344,40477.0
2023-05-03 11:00:00,74.49,74.59,74.46,74.51,55229.0,71.4248,71.5207,71.3961,71.444,55229.0
2023-05-03 11:10:00,74.5,74.53,74.47,74.47,35600.0,71.4344,71.4632,71.4057,71.4057,35600.0
2023-05-03 11:20:00,74.47,74.5,74.43,74.5,36126.0,71.4057,71.4344,71.3673,71.4344,36126.0
2023-05-03 11:30:00,74.5,74.6,74.45,74.55,101411.0,71.4344,71.5303,71.3865,71.4824,101411.0
2023-05-03 11:40:00,74.54,74.55,74.37,74.55,52978.0,71.4728,71.4824,71.3098,71.4824,52978.0
2023-05-03 11:50:00,74.55,74.57,74.49,74.57,20230.0,71.4824,71.5015,71.4248,71.5015,20230.0
2023-05-03 12:00:00,74.58,74.68,74.56,74.65,18984.0,71.5111,71.607,71.492,71.5783,18984.0
2023-05-03 12:10:00,74.65,74.71,74.63,74.71,31190.0,71.5783,71.6358,71.5591,71.6358,31190.0
2023-05-03 12:20:00,74.7,74.78,74.68,74.76,55960.0,71.6262,71.7029,71.607,71.6837,55960.0
2023-05-03 12:30:00,74.76,74.79,74.74,74.77,38237.0,71.6837,71.7125,71.6646,71.6933,38237.0
2023-05-03 12:40:00,74.77,74.84,74.76,74.81,25697.0,71.6933,71.7604,71.6837,71.7317,25697.0
2023-05-03 12:50:00,74.81,74.89,74.81,74.88,30784.0,71.7317,71.8084,71.7317,71.7988,30784.0
2023-05-03 13:00:00,74.89,74.97,74.87,74.91,55202.0,71.8084,71.8851,71.7892,71.8276,55202.0
2023-05-03 13:10:00,74.91,74.95,74.85,74.88,19673.0,71.8276,71.8659,71.77,71.7988,19673.0
2023-05-03 13:20:00,74.88,74.93,74.88,74.9,28015.0,71.7988,71.8467,71.7988,71.818,28015.0
2023-05-03 13:30:00,74.9,74.93,74.84,74.84,26858.0,71.818,71.8467,71.7604,71.7604,26858.0
2023-05-03 13:40:00,74.84,74.87,74.74,74.75,52113.0,71.7604,71.7892,71.6646,71.6741,52113.0
2023-05-03 13:50:00,74.76,74.8,74.76,74.77,13464.0,71.6837,71.7221,71.6837,71.6933,13464.0
2023-05-03 14:00:00,74.77,74.93,74.73,74.84,109316.0,71.6933,71.8467,71.655,71.7604,109316.0
2023-05-03 14:10:00,74.84,74.92,74.75,74.9,57209.0,71.7604,71.8371,71.6741,71.818,57209.0
2023-05-03 14:20:00,74.91,74.97,74.86,74.87,44046.0,71.8276,71.8851,71.7796,71.7892,44046.0
2023-05-03 14:30:00,74.86,74.88,74.66,74.86,143183.0,71.7796,71.7988,71.5878,71.7796,143183.0
2023-05-03 14:40:00,74.83,74.98,74.75,74.84,59891.0,71.7509,71.8947,71.6741,71.7604,59891.0
2023-05-03 14:50:00,74.84,74.85,74.68,74.75,63752.0,71.7604,71.77,71.607,71.6741,63752.0
2023-05-03 15:00:00,74.75,74.92,74.71,74.74,108131.0,71.6741,71.8371,71.6358,71.6646,108131.0
2023-05-03 15:10:00,74.74,74.75,74.57,74.74,99807.0,71.6646,71.6741,71.5015,71.6646,99807.0
2023-05-03 15:20:00,74.73,74.77,74.66,74.67,68316.0,71.655,71.6933,71.5878,71.5974,68316.0
2023-05-03 15:30:00,74.66,74.72,74.55,74.65,82022.0,71.5878,71.6454,71.4824,71.5783,82022.0
2023-05-03 15:40:00,74.65,74.73,74.6,74.7,125899.0,71.5783,71.655,71.5303,71.6262,125899.0
2023-05-03 15:50:00,74.7,74.71,74.55,74.6,273312.0,71.6262,71.6358,71.4824,71.5303,273312.0
2023-05-04 09:30:00,74.46,74.59,74.27,74.39,82883.0,71.3961,71.5207,71.2139,71.329,82883.0
2023-05-04 09:40:00,74.34,74.35,74.19,74.2,80738.0,71.281,71.2906,71.1372,71.1468,80738.0
2023-05-04 09:50:00,74.2,74.41,74.12,74.38,98898.0,71.1468,71.3481,71.0701,71.3194,98898.0
2023-05-04 10:00:00,74.39,74.62,74.38,74.51,92488.0,71.329,71.5495,71.3194,71.444,92488.0
2023-05-04 10:10:00,74.5,74.53,74.32,74.4,91721.0,71.4344,71.4632,71.2618,71.3385,91721.0
2023-05-04 10:20:00,74.38,74.53,74.34,74.4,66406.0,71.3194,71.4632,71.281,71.3385,66406.0
2023-05-04 10:30:00,74.37,74.48,74.35,74.44,73370.0,71.3098,71.4153,71.2906,71.3769,73370.0
2023-05-04 10:40:00,74.45,74.54,74.41,74.46,88818.0,71.3865,71.4728,71.3481,71.3961,88818.0
2023-05-04 10:50:00,74.46,74.58,74.43,74.51,59552.0,71.3961,71.5111,71.3673,71.444,59552.0
2023-05-04 11:00:00,74.51,74.55,74.46,74.51,67088.0,71.444,71.4824,71.3961,71.444,67088.0
2023-05-04 11:10:00,74.52,74.57,74.47,74.48,51321.0,71.4536,71.5015,71.4057,71.4153,51321.0
2023-05-04 11:20:00,74.49,74.51,74.38,74.39,67803.0,71.4248,71.444,71.3194,71.329,67803.0
2023-05-04 11:30:00,74.39,74.47,74.2,74.24,51498.0,71.329,71.4057,71.1468,71.1851,51498.0
2023-05-04 11:40:00,74.25,74.26,74.14,74.17,42799.0,71.1947,71.2043,71.0892,71.118,42799.0
2023-05-04 11:50:00,74.19,74.29,74.17,74.27,32053.0,71.1372,71.2331,71.118,71.2139,32053.0
2023-05-04 12:00:00,74.27,74.31,74.2,74.28,26511.0,71.2139,71.2522,71.1468,71.2235,26511.0
2023-05-04 12:10:00,74.27,74.35,74.26,74.33,23928.0,71.2139,71.2906,71.2043,71.2714,23928.0
2023-05-04 12:20:00,74.32,74.42,74.31,74.39,22979.0,71.2618,71.3577,71.2522,71.329,22979.0
2023-05-04 12:30:00,74.39,74.41,74.36,74.4,13528.0,71.329,71.3481,71.3002,71.3385,13528.0
2023-05-04 12:40:00,74.4,74.46,74.39,74.45,13498.0,71.3385,71.3961,71.329,71.3865,13498.0
2023-05-04 12:50:00,74.45,74.54,74.44,74.53,25165.0,71.3865,71.4728,71.3769,71.4632,25165.0
2023-05-04 13:00:00,74.53,74.54,74.49,74.52,28907.0,71.4632,71.4728,71.4248,71.4536,28907.0
2023-05-04 13:10:00,74.51,74.51,74.44,74.47,25792.0,71.444,71.444,71.3769,71.4057,25792.0
2023-05-04 13:20:00,74.47,74.52,74.45,74.46,52288.0,71.4057,71.4536,71.3865,71.3961,52288.0
2023-05-04 13:30:00,74.45,74.48,74.39,74.42,28975.0,71.3865,71.4153,71.329,71.3577,28975.0
2023-05-04 13:40:00,74.41,74.42,74.3,74.32,38608.0,71.3481,71.3577,71.2427,71.2618,38608.0
2023-05-04 13:50:00,74.31,74.38,74.29,74.33,32510.0,71.2522,71.3194,71.2331,71.2714,32510.0
2023-05-04 14:00:00,74.33,74.33,74.26,74.31,23651.0,71.2714,71.2714,71.2043,71.2522,23651.0
2023-05-04 14:10:00,74.32,74.33,74.28,74.33,30742.0,71.2618,71.2714,71.2235,71.2714,30742.0
2023-05-04 14:20:00,74.32,74.35,74.3,74.34,25120.0,71.2618,71.2906,71.2427,71.281,25120.0
2023-05-04 14:30:00,74.33,74.41,74.28,74.4,51676.0,71.2714,71.3481,71.2235,71.3385,51676.0
2023-05-04 14:40:00,74.4,74.42,74.38,74.41,30040.0,71.3385,71.3577,71.3194,71.3481,30040.0
2023-05-04 14:50:00,74.41,74.44,74.38,74.44,37543.0,71.3481,71.3769,71.3194,71.3769,37543.0
2023-05-04 15:00:00,74.45,74.57,74.44,74.53,64408.0,71.3865,71.5015,71.3769,71.4632,64408.0
2023-05-04 15:10:00,74.53,74.53,74.42,74.47,50936.0,71.4632,71.4632,71.3577,71.4057,50936.0
2023-05-04 15:20:00,74.48,74.51,74.45,74.48,45326.0,71.4153,71.444,71.3865,71.4153,45326.0
2023-05-04 15:30:00,74.48,74.62,74.48,74.59,77565.0,71.4153,71.5495,71.4153,71.5207,77565.0
2023-05-04 15:40:00,74.59,74.59,74.5,74.56,109420.0,71.5207,71.5207,71.4344,71.492,109420.0
2023-05-04 15:50:00,74.55,74.56,74.37,74.39,251168.0,71.4824,71.492,71.3098,71.329,251168.0
2023-05-05 09:30:00,74.36,74.6,74.21,74.29,115043.0,71.3002,71.5303,71.1564,71.2331,115043.0
2023-05-05 09:40:00,74.3,74.34,74.13,74.25,104823.0,71.2427,71.281,71.0797,71.1947,104823.0
2023-05-05 09:50:00,74.26,74.51,74.21,74.51,71546.0,71.2043,71.444,71.1564,71.444,71546.0
2023-05-05 10:00:00,74.53,74.68,74.51,74.68,48600.0,71.4632,71.607,71.444,71.607,48600.0
2023-05-05 10:10:00,74.67,74.74,74.66,74.71,48614.0,71.5974,71.6646,71.5878,71.6358,48614.0
2023-05-05 10:20:00,74.73,74.83,74.69,74.74,81438.0,71.655,71.7509,71.6166,71.6646,81438.0
2023-05-05 10:30:00,74.75,74.86,74.73,74.82,106593.0,71.6741,71.7796,71.655,71.7413,106593.0
2023-05-05 10:40:00,74.83,74.91,74.81,74.88,56961.0,71.7509,71.8276,71.7317,71.7988,56961.0
2023-05-05 10:50:00,74.89,75.05,74.88,75.03,69696.0,71.8084,71.9618,71.7988,71.9426,69696.0
2023-05-05 11:00:00,75.03,75.14,75.01,75.09,74864.0,71.9426,72.0481,71.9234,72.0002,74864.0
2023-05-05 11:10:00,75.08,75.16,75.06,75.15,36049.0,71.9906,72.0673,71.9714,72.0577,36049.0
2023-05-05 11:20:00,75.15,75.18,75.09,75.18,55068.0,72.0577,72.0864,72.0002,72.0864,55068.0
2023-05-05 11:30:00,75.19,75.28,75.16,75.2,68239.0,72.096,72.1823,72.0673,72.1056,68239.0
2023-05-05 11:40:00,75.21,75.28,75.21,75.26,28417.0,72.1152,72.1823,72.1152,72.1632,28417.0
2023-05-05 11:50:00,75.25,75.26,75.18,75.25,35899.0,72.1536,72.1632,72.0864,72.1536,35899.0
2023-05-05 12:00:00,75.26,75.28,75.16,75.26,91590.0,72.1632,72.1823,72.0673,72.1632,91590.0
2023-05-05 12:10:00,75.25,75.27,75.15,75.16,37675.0,72.1536,72.1727,72.0577,72.0673,37675.0
2023-05-05 12:20:00,75.15,75.23,75.14,75.23,32278.0,72.0577,72.1344,72.0481,72.1344,32278.0
2023-05-05 12:30:00,75.23,75.25,75.18,75.25,24665.0,72.1344,72.1536,72.0864,72.1536,24665.0
2023-05-05 12:40:00,75.25,75.3,75.23,75.28,34129.0,72.1536,72.2015,72.1344,72.1823,34129.0
2023-05-05 12:50:00,75.29,75.38,75.29,75.31,30338.0,72.1919,72.2782,72.1919,72.2111,30338.0
2023-05-05 13:00:00,75.3,75.35,75.3,75.33,27038.0,72.2015,72.2495,72.2015,72.2303,27038.0
2023-05-05 13:10:00,75.33,75.34,75.26,75.28,27245.0,72.2303,72.2399,72.1632,72.1823,27245.0
2023-05-05 13:20:00,75.28,75.32,75.26,75.31,28178.0,72.1823,72.2207,72.1632,72.2111,28178.0
2023-05-05 13:30:00,75.3,75.33,75.27,75.31,22714.0,72.2015,72.2303,72.1727,72.2111,22714.0
2023-05-05 13:40:00,75.31,75.34,75.3,75.34,26326.0,72.2111,72.2399,72.2015,72.2399,26326.0
2023-05-05 13:50:00,75.34,75.4,75.33,75.38,37583.0,72.2399,72.2974,72.2303,72.2782,37583.0
2023-05-05 14:00:00,75.37,75.39,75.31,75.34,85479.0,72.2686,72.2878,72.2111,72.2399,85479.0
2023-05-05 14:10:00,75.33,75.33,75.22,75.23,31370.0,72.2303,72.2303,72.1248,72.1344,31370.0
2023-05-05 14:20:00,75.23,75.28,75.21,75.27,29552.0,72.1344,72.1823,72.1152,72.1727,29552.0
2023-05-05 14:30:00,75.27,75.3,75.23,75.24,26373.0,72.1727,72.2015,72.1344,72.144,26373.0
2023-05-05 14:40:00,75.24,75.36,75.24,75.31,46500.0,72.144,72.259,72.144,72.2111,46500.0
2023-05-05 14:50:00,75.31,75.39,75.3,75.37,43023.0,72.2111,72.2878,72.2015,72.2686,43023.0
2023-05-05 15:00:00,75.37,75.48,75.36,75.48,36894.0,72.2686,72.3741,72.259,72.3741,36894.0
2023-05-05 15:10:00,75.47,75.49,75.43,75.44,49335.0,72.3645,72.3837,72.3262,72.3358,49335.0
2023-05-05 15:20:00,75.44,75.45,75.4,75.45,56872.0,72.3358,72.3453,72.2974,72.3453,56872.0
2023-05-05 15:30:00,75.45,75.47,75.37,75.38,64928.0,72.3453,72.3645,72.2686,72.2782,64928.0
2023-05-05 15:40:00,75.38,75.42,75.35,75.4,115891.0,72.2782,72.3166,72.2495,72.2974,115891.0
2023-05-05 15:50:00,75.39,75.41,75.25,75.27,304672.0,72.2878,72.307,72.1536,72.1727,304672.0
2023-05-08 09:30:00,75.28,75.3,75.02,75.18,103584.0,72.1823,72.2015,71.933,72.0864,103584.0
2023-05-08 09:40:00,75.17,75.41,75.14,75.31,43171.0,72.0769,72.307,72.0481,72.2111,43171.0
2023-05-08 09:50:00,75.31,75.44,75.31,75.44,75531.0,72.2111,72.3358,72.2111,72.3358,75531.0
2023-05-08 10:00:00,75.44,75.48,75.33,75.37,72243.0,72.3358,72.3741,72.2303,72.2686,72243.0
2023-05-08 10:10:00,75.35,75.35,75.25,75.31,32669.0,72.2495,72.2495,72.1536,72.2111,32669.0
2023-05-08 10:20:00,75.3,75.37,75.28,75.35,30311.0,72.2015,72.2686,72.1823,72.2495,30311.0
2023-05-08 10:30:00,75.36,75.45,75.33,75.45,39897.0,72.259,72.3453,72.2303,72.3453,39897.0
2023-05-08 10:40:00,75.44,75.49,75.4,75.47,34848.0,72.3358,72.3837,72.2974,72.3645,34848.0
2023-05-08 10:50:00,75.47,75.49,75.36,75.38,51201.0,72.3645,72.3837,72.259,72.2782,51201.0
2023-05-08 11:00:00,75.39,75.43,75.36,75.42,42537.0,72.2878,72.3262,72.259,72.3166,42537.0
2023-05-08 11:10:00,75.42,75.52,75.4,75.52,33684.0,72.3166,72.4125,72.2974,72.4125,33684.0
2023-05-08 11:20:00,75.52,75.58,75.52,75.57,23661.0,72.4125,72.47,72.4125,72.4604,23661.0
2023-05-08 11:30:00,75.57,75.6,75.56,75.58,23884.0,72.4604,72.4892,72.4508,72.47,23884.0
2023-05-08 11:40:00,75.58,75.62,75.55,75.55,17583.0,72.47,72.5083,72.4412,72.4412,17583.0
2023-05-08 11:50:00,75.55,75.56,75.47,75.48,21318.0,72.4412,72.4508,72.3645,72.3741,21318.0
2023-05-08 12:00:00,75.48,75.52,75.41,75.43,27078.0,72.3741,72.4125,72.307,72.3262,27078.0
2023-05-08 12:10:00,75.43,75.44,75.39,75.42,18739.0,72.3262,72.3358,72.2878,72.3166,18739.0
2023-05-08 12:20:00,75.43,75.43,75.39,75.43,13726.0,72.3262,72.3262,72.2878,72.3262,13726.0
2023-05-08 12:30:00,75.44,75.45,75.38,75.38,15334.0,72.3358,72.3453,72.2782,72.2782,15334.0
2023-05-08 12:40:00,75.36,75.37,75.31,75.36,15118.0,72.259,72.2686,72.2111,72.259,15118.0
2023-05-08 12:50:00,75.37,75.38,75.33,75.38,26153.0,72.2686,72.2782,72.2303,72.2782,26153.0
2023-05-08 13:00:00,75.38,75.43,75.35,75.41,23066.0,72.2782,72.3262,72.2495,72.307,23066.0
2023-05-08 13:10:00,75.42,75.45,75.4,75.44,24386.0,72.3166,72.3453,72.2974,72.3358,24386.0
2023-05-08 13:20:00,75.44,75.44,75.38,75.41,14395.0,72.3358,72.3358,72.2782,72.307,14395.0
2023-05-08 13:30:00,75.41,75.43,75.36,75.38,19357.0,72.307,72.3262,72.259,72.2782,19357.0
2023-05-08 13:40:00,75.38,75.39,75.34,75.35,21625.0,72.2782,72.2878,72.2399,72.2495,21625.0
2023-05-08 13:50:00,75.34,75.35,75.29,75.3,8760.0,72.2399,72.2495,72.1919,72.2015,8760.0
2023-05-08 14:00:00,75.31,75.33,75.19,75.22,38894.0,72.2111,72.2303,72.096,72.1248,38894.0
2023-05-08 14:10:00,75.22,75.28,75.21,75.27,18600.0,72.1248,72.1823,72.1152,72.1727,18600.0
2023-05-08 14:20:00,75.27,75.32,75.26,75.3,19519.0,72.1727,72.2207,72.1632,72.2015,19519.0
2023-05-08 14:30:00,75.3,75.31,75.26,75.31,24958.0,72.2015,72.2111,72.1632,72.2111,24958.0
2023-05-08 14:40:00,75.31,75.41,75.3,75.41,27507.0,72.2111,72.307,72.2015,72.307,27507.0
2023-05-08 14:50:00,75.41,75.41,75.3,75.34,67618.0,72.307,72.307,72.2015,72.2399,67618.0
2023-05-08 15:00:00,75.34,75.35,75.27,75.3,43161.0,72.2399,72.2495,72.1727,72.2015,43161.0
2023-05-08 15:10:00,75.3,75.3,75.22,75.25,39073.0,72.2015,72.2015,72.1248,72.1536,39073.0
2023-05-08 15:20:00,75.25,75.25,75.21,75.24,44114.0,72.1536,72.1536,72.1152,72.144,44114.0
2023-05-08 15:30:00,75.24,75.28,75.22,75.27,44203.0,72.144,72.1823,72.1248,72.1727,44203.0
2023-05-08 15:40:00,75.26,75.34,75.24,75.33,59613.0,72.1632,72.2399,72.144,72.2303,59613.0
2023-05-08 15:50:00,75.33,75.35,75.3,75.32,225177.0,72.2303,72.2495,72.2015,72.2207,225177.0
2023-05-09 09:30:00,74.72,75.08,74.72,74.91,155231.0,71.6454,71.9906,71.6454,71.8276,155231.0
2023-05-09 09:40:00,74.9,75.03,74.86,75.03,53497.0,71.818,71.9426,71.7796,71.9426,53497.0
2023-05-09 09:50:00,75.05,75.2,75.05,75.2,70175.0,71.9618,72.1056,71.9618,72.1056,70175.0
2023-05-09 10:00:00,75.2,75.22,74.97,75.01,66517.0,72.1056,72.1248,71.8851,71.9234,66517.0
2023-05-09 10:10:00,75.01,75.04,74.92,74.95,87073.0,71.9234,71.9522,71.8371,71.8659,87073.0
2023-05-09 10:20:00,74.95,75.01,74.91,74.99,36596.0,71.8659,71.9234,71.8276,71.9043,36596.0
2023-05-09 10:30:00,75.0,75.03,74.96,75.03,29821.0,71.9139,71.9426,71.8755,71.9426,29821.0
2023-05-09 10:40:00,75.02,75.06,74.99,75.06,35432.0,71.933,71.9714,71.9043,71.9714,35432.0
2023-05-09 10:50:00,75.07,75.11,74.99,75.0,47673.0,71.981,72.0193,71.9043,71.9139,47673.0
2023-05-09 11:00:00,74.99,75.06,74.99,75.05,51855.0,71.9043,71.9714,71.9043,71.9618,51855.0
2023-05-09 11:10:00,75.05,75.16,75.04,75.08,81351.0,71.9618,72.0673,71.9522,71.9906,81351.0
2023-05-09 11:20:00,75.08,75.1,74.98,74.98,30124.0,71.9906,72.0097,71.8947,71.8947,30124.0
2023-05-09 11:30:00,75.0,75.14,75.0,75.11,57884.0,71.9139,72.0481,71.9139,72.0193,57884.0
2023-05-09 11:40:00,75.1,75.13,75.02,75.02,16386.0,72.0097,72.0385,71.933,71.933,16386.0
2023-05-09 11:50:00,75.02,75.06,75.0,75.05,17774.0,71.933,71.9714,71.9139,71.9618,17774.0
2023-05-09 12:00:00,75.05,75.06,75.0,75.04,18204.0,71.9618,71.9714,71.9139,71.9522,18204.0
2023-05-09 12:10:00,75.05,75.1,75.04,75.06,26186.0,71.9618,72.0097,71.9522,71.9714,26186.0
2023-05-09 12:20:00,75.06,75.07,75.03,75.04,30654.0,71.9714,71.981,71.9426,71.9522,30654.0
2023-05-09 12:30:00,75.05,75.1,75.05,75.1,44546.0,71.9618,72.0097,71.9618,72.0097,44546.0
2023-05-09 12:40:00,75.09,75.09,75.02,75.03,19237.0,72.0002,72.0002,71.933,71.9426,19237.0
2023-05-09 12:50:00,75.04,75.04,74.95,74.98,17499.0,71.9522,71.9522,71.8659,71.8947,17499.0
2023-05-09 13:00:00,74.98,75.05,74.98,75.03,15895.0,71.8947,71.9618,71.8947,71.9426,15895.0
2023-05-09 13:10:00,75.04,75.1,75.02,75.09,44514.0,71.9522,72.0097,71.933,72.0002,44514.0
2023-05-09 13:20:00,75.09,75.12,75.04,75.06,30799.0,72.0002,72.0289,71.9522,71.9714,30799.0
2023-05-09 13:30:00,75.06,75.13,75.06,75.13,16349.0,71.9714,72.0385,71.9714,72.0385,16349.0
2023-05-09 13:40:00,75.13,75.18,75.11,75.17,20462.0,72.0385,72.0864,72.0193,72.0769,20462.0
2023-05-09 13:50:00,75.17,75.18,75.13,75.16,30783.0,72.0769,72.0864,72.0385,72.0673,30783.0
2023-05-09 14:00:00,75.17,75.21,75.15,75.17,28193.0,72.0769,72.1152,72.0577,72.0769,28193.0
2023-05-09 14:10:00,75.17,75.27,75.16,75.27,30050.0,72.0769,72.1727,72.0673,72.1727,30050.0
2023-05-09 14:20:00,75.28,75.29,75.24,75.26,31578.0,72.1823,72.1919,72.144,72.1632,31578.0
2023-05-09 14:30:00,75.26,75.31,75.24,75.24,33109.0,72.1632,72.2111,72.144,72.144,33109.0
2023-05-09 14:40:00,75.24,75.3,75.23,75.27,61940.0,72.144,72.2015,72.1344,72.1727,61940.0
2023-05-09 14:50:00,75.27,75.28,75.19,75.21,27816.0,72.1727,72.1823,72.096,72.1152,27816.0
2023-05-09 15:00:00,75.2,75.23,75.17,75.22,56696.0,72.1056,72.1344,72.0769,72.1248,56696.0
2023-05-09 15:10:00,75.23,75.28,75.22,75.26,38386.0,72.1344,72.1823,72.1248,72.1632,38386.0
2023-05-09 15:20:00,75.25,75.27,75.19,75.24,68172.0,72.1536,72.1727,72.096,72.144,68172.0
2023-05-09 15:30:00,75.25,75.28,75.2,75.24,91892.0,72.1536,72.1823,72.1056,72.144,91892.0
2023-05-09 15:40:00,75.23,75.26,75.12,75.16,138889.0,72.1344,72.1632,72.0289,72.0673,138889.0
2023-05-09 15:50:00,75.15,75.16,75.06,75.08,340720.0,72.0577,72.0673,71.9714,71.9906,340720.0
2023-05-10 09:30:00,74.68,74.85,74.61,74.7,133284.0,71.607,71.77,71.5399,71.6262,133284.0
2023-05-10 09:40:00,74.69,74.69,74.44,74.46,150511.0,71.6166,71.6166,71.3769,71.3961,150511.0
2023-05-10 09:50:00,74.45,74.78,74.44,74.73,84158.0,71.3865,71.7029,71.3769,71.655,84158.0
2023-05-10 10:00:00,74.73,74.83,74.67,74.69,119174.0,71.655,71.7509,71.5974,71.6166,119174.0
2023-05-10 10:10:00,74.68,74.79,74.64,74.68,65987.0,71.607,71.7125,71.5687,71.607,65987.0
2023-05-10 10:20:00,74.68,74.72,74.56,74.56,91593.0,71.607,71.6454,71.492,71.492,91593.0
2023-05-10 10:30:00,74.56,74.62,74.5,74.53,81203.0,71.492,71.5495,71.4344,71.4632,81203.0
2023-05-10 10:40:00,74.54,74.55,74.39,74.41,93148.0,71.4728,71.4824,71.329,71.3481,93148.0
2023-05-10 10:50:00,74.41,74.44,74.31,74.43,76425.0,71.3481,71.3769,71.2522,71.3673,76425.0
2023-05-10 11:00:00,74.42,74.46,74.29,74.41,76190.0,71.3577,71.3961,71.2331,71.3481,76190.0
2023-05-10 11:10:00,74.41,74.45,74.38,74.44,65909.0,71.3481,71.3865,71.3194,71.3769,65909.0
2023-05-10 11:20:00,74.44,74.5,74.42,74.49,60240.0,71.3769,71.4344,71.3577,71.4248,60240.0
2023-05-10 11:30:00,74.5,74.56,74.43,74.51,107955.0,71.4344,71.492,71.3673,71.444,107955.0
2023-05-10 11:40:00,74.52,74.58,74.46,74.56,34198.0,71.4536,71.5111,71.3961,71.492,34198.0
2023-05-10 11:50:00,74.56,74.63,74.53,74.59,49667.0,71.492,71.5591,71.4632,71.5207,49667.0
2023-05-10 12:00:00,74.59,74.68,74.55,74.62,73113.0,71.5207,71.607,71.4824,71.5495,73113.0
2023-05-10 12:10:00,74.61,74.64,74.55,74.61,29595.0,71.5399,71.5687,71.4824,71.5399,29595.0
2023-05-10 12:20:00,74.61,74.7,74.6,74.69,30052.0,71.5399,71.6262,71.5303,71.6166,30052.0
2023-05-10 12:30:00,74.69,74.7,74.62,74.66,38353.0,71.6166,71.6262,71.5495,71.5878,38353.0
2023-05-10 12:40:00,74.67,74.69,74.6,74.64,31746.0,71.5974,71.6166,71.5303,71.5687,31746.0
2023-05-10 12:50:00,74.63,74.66,74.59,74.61,33326.0,71.5591,71.5878,71.5207,71.5399,33326.0
2023-05-10 13:00:00,74.6,74.64,74.59,74.59,35262.0,71.5303,71.5687,71.5207,71.5207,35262.0
2023-05-10 13:10:00,74.6,74.65,74.57,74.63,35418.0,71.5303,71.5783,71.5015,71.5591,35418.0
2023-05-10 13:20:00,74.62,74.65,74.46,74.48,41238.0,71.5495,71.5783,71.3961,71.4153,41238.0
2023-05-10 13:30:00,74.48,74.55,74.48,74.49,43273.0,71.4153,71.4824,71.4153,71.4248,43273.0
2023-05-10 13:40:00,74.5,74.53,74.48,74.52,26395.0,71.4344,71.4632,71.4153,71.4536,26395.0
2023-05-10 13:50:00,74.52,74.64,74.51,74.6,33100.0,71.4536,71.5687,71.444,71.5303,33100.0
2023-05-10 14:00:00,74.61,74.73,74.61,74.68,29408.0,71.5399,71.655,71.5399,71.607,29408.0
2023-05-10 14:10:00,74.69,74.73,74.68,74.72,21737.0,71.6166,71.655,71.607,71.6454,21737.0
2023-05-10 14:20:00,74.72,74.72,74.69,74.71,23329.0,71.6454,71.6454,71.6166,71.6358,23329.0
2023-05-10 14:30:00,74.72,74.82,74.72,74.8,21593.0,71.6454,71.7413,71.6454,71.7221,21593.0
2023-05-10 14:40:00,74.81,74.9,74.81,74.87,31177.0,71.7317,71.818,71.7317,71.7892,31177.0
2023-05-10 14:50:00,74.88,74.88,74.82,74.85,29965.0,71.7988,71.7988,71.7413,71.77,29965.0
2023-05-10 15:00:00,74.86,74.92,74.85,74.92,39129.0,71.7796,71.8371,71.77,71.8371,39129.0
2023-05-10 15:10:00,74.92,74.97,74.88,74.96,42833.0,71.8371,71.8851,71.7988,71.8755,42833.0
2023-05-10 15:20:00,74.97,75.04,74.97,75.03,70366.0,71.8851,71.9522,71.8851,71.9426,70366.0
2023-05-10 15:30:00,75.03,75.06,74.99,75.04,62462.0,71.9426,71.9714,71.9043,71.9522,62462.0
2023-05-10 15:40:00,75.03,75.05,74.97,74.97,89122.0,71.9426,71.9618,71.8851,71.8851,89122.0
2023-05-10 15:50:00,74.96,74.96,74.83,74.88,280682.0,71.8755,71.8755,71.7509,71.7988,280682.0
2023-05-11 09:30:00,74.63,74.71,74.47,74.64,102550.0,71.5591,71.6358,71.4057,71.5687,102550.0
2023-05-11 09:40:00,74.67,74.7,74.39,74.39,67446.0,71.5974,71.6262,71.329,71.329,67446.0
2023-05-11 09:50:00,74.39,74.41,74.28,74.29,89778.0,71.329,71.3481,71.2235,71.2331,89778.0
2023-05-11 10:00:00,74.3,74.35,74.23,74.27,86886.0,71.2427,71.2906,71.1755,71.2139,86886.0
2023-05-11 10:10:00,74.27,74.45,74.25,74.44,80026.0,71.2139,71.3865,71.1947,71.3769,80026.0
2023-05-11 10:20:00,74.42,74.47,74.36,74.4,28790.0,71.3577,71.4057,71.3002,71.3385,28790.0
2023-05-11 10:30:00,74.42,74.45,74.37,74.42,27852.0,71.3577,71.3865,71.3098,71.3577,27852.0
2023-05-11 10:40:00,74.42,74.49,74.4,74.41,46557.0,71.3577,71.4248,71.3385,71.3481,46557.0
2023-05-11 10:50:00,74.42,74.57,74.39,74.56,50720.0,71.3577,71.5015,71.329,71.492,50720.0
2023-05-11 11:00:00,74.55,74.65,74.53,74.6,44290.0,71.4824,71.5783,71.4632,71.5303,44290.0
2023-05-11 11:10:00,74.6,74.67,74.59,74.66,33812.0,71.5303,71.5974,71.5207,71.5878,33812.0
2023-05-11 11:20:00,74.66,74.7,74.58,74.6,34411.0,71.5878,71.6262,71.5111,71.5303,34411.0
2023-05-11 11:30:00,74.61,74.63,74.48,74.49,60775.0,71.5399,71.5591,71.4153,71.4248,60775.0
2023-05-11 11:40:00,74.49,74.52,74.47,74.5,23994.0,71.4248,71.4536,71.4057,71.4344,23994.0
2023-05-11 11:50:00,74.49,74.57,74.47,74.52,23432.0,71.4248,71.5015,71.4057,71.4536,23432.0
2023-05-11 12:00:00,74.52,74.55,74.5,74.5,23245.0,71.4536,71.4824,71.4344,71.4344,23245.0
2023-05-11 12:10:00,74.5,74.54,74.47,74.53,26533.0,71.4344,71.4728,71.4057,71.4632,26533.0
2023-05-11 12:20:00,74.53,74.6,74.53,74.56,16996.0,71.4632,71.5303,71.4632,71.492,16996.0
2023-05-11 12:30:00,74.55,74.58,74.52,74.52,21648.0,71.4824,71.5111,71.4536,71.4536,21648.0
2023-05-11 12:40:00,74.52,74.56,74.51,74.55,17218.0,71.4536,71.492,71.444,71.4824,17218.0
2023-05-11 12:50:00,74.55,74.62,74.53,74.61,25957.0,71.4824,71.5495,71.4632,71.5399,25957.0
2023-05-11 13:00:00,74.61,74.62,74.55,74.56,22813.0,71.5399,71.5495,71.4824,71.492,22813.0
2023-05-11 13:10:00,74.57,74.59,74.55,74.57,18571.0,71.5015,71.5207,71.4824,71.5015,18571.0
2023-05-11 13:20:00,74.56,74.56,74.48,74.52,19788.0,71.492,71.492,71.4153,71.4536,19788.0
2023-05-11 13:30:00,74.51,74.55,74.49,74.53,18909.0,71.444,71.4824,71.4248,71.4632,18909.0
2023-05-11 13:40:00,74.52,74.53,74.42,74.43,22479.0,71.4536,71.4632,71.3577,71.3673,22479.0
2023-05-11 13:50:00,74.43,74.49,74.4,74.49,19264.0,71.3673,71.4248,71.3385,71.4248,19264.0
2023-05-11 14:00:00,74.49,74.5,74.46,74.48,18838.0,71.4248,71.4344,71.3961,71.4153,18838.0
2023-05-11 14:10:00,74.48,74.53,74.47,74.53,17646.0,71.4153,71.4632,71.4057,71.4632,17646.0
2023-05-11 14:20:00,74.53,74.59,74.52,74.55,10309.0,71.4632,71.5207,71.4536,71.4824,10309.0
2023-05-11 14:30:00,74.55,74.62,74.53,74.62,23859.0,71.4824,71.5495,71.4632,71.5495,23859.0
2023-05-11 14:40:00,74.62,74.71,74.62,74.7,32736.0,71.5495,71.6358,71.5495,71.6262,32736.0
2023-05-11 14:50:00,74.7,74.73,74.68,74.7,27622.0,71.6262,71.655,71.607,71.6262,27622.0
2023-05-11 15:00:00,74.71,74.72,74.66,74.71,23783.0,71.6358,71.6454,71.5878,71.6358,23783.0
2023-05-11 15:10:00,74.71,74.72,74.59,74.59,28300.0,71.6358,71.6454,71.5207,71.5207,28300.0
2023-05-11 15:20:00,74.6,74.7,74.58,74.69,35681.0,71.5303,71.6262,71.5111,71.6166,35681.0
2023-05-11 15:30:00,74.69,74.73,74.66,74.7,58298.0,71.6166,71.655,71.5878,71.6262,58298.0
2023-05-11 15:40:00,74.7,74.79,74.68,74.79,59041.0,71.6262,71.7125,71.607,71.7125,59041.0
2023-05-11 15:50:00,74.79,74.81,74.72,74.74,201784.0,71.7125,71.7317,71.6454,71.6646,201784.0
2023-05-12 09:30:00,74.94,75.18,74.85,75.18,169268.0,71.8563,72.0864,71.77,72.0864,169268.0
2023-05-12 09:40:00,75.19,75.44,75.13,75.43,69541.0,72.096,72.3358,72.0385,72.3262,69541.0
2023-05-12 09:50:00,75.44,75.56,75.42,75.48,62074.0,72.3358,72.4508,72.3166,72.3741,62074.0
2023-05-12 10:00:00,75.46,75.54,75.32,75.36,50526.0,72.3549,72.4316,72.2207,72.259,50526.0
2023-05-12 10:10:00,75.36,75.4,75.27,75.34,51818.0,72.259,72.2974,72.1727,72.2399,51818.0
2023-05-12 10:20:00,75.33,75.36,75.23,75.26,108732.0,72.2303,72.259,72.1344,72.1632,108732.0
2023-05-12 10:30:00,75.26,75.27,74.99,75.05,73684.0,72.1632,72.1727,71.9043,71.9618,73684.0
2023-05-12 10:40:00,75.04,75.08,74.97,75.02,25565.0,71.9522,71.9906,71.8851,71.933,25565.0
2023-05-12 10:50:00,74.99,74.99,74.86,74.89,28732.0,71.9043,71.9043,71.7796,71.8084,28732.0
2023-05-12 11:00:00,74.9,74.9,74.8,74.83,32769.0,71.818,71.818,71.7221,71.7509,32769.0
2023-05-12 11:10:00,74.83,74.84,74.73,74.77,35684.0,71.7509,71.7604,71.655,71.6933,35684.0
2023-05-12 11:20:00,74.77,74.78,74.69,74.72,31913.0,71.6933,71.7029,71.6166,71.6454,31913.0
2023-05-12 11:30:00,74.71,74.82,74.7,74.81,73599.0,71.6358,71.7413,71.6262,71.7317,73599.0
2023-05-12 11:40:00,74.81,74.83,74.7,74.72,33665.0,71.7317,71.7509,71.6262,71.6454,33665.0
2023-05-12 11:50:00,74.73,74.81,74.7,74.81,27721.0,71.655,71.7317,71.6262,71.7317,27721.0
2023-05-12 12:00:00,74.81,74.84,74.71,74.73,46930.0,71.7317,71.7604,71.6358,71.655,46930.0
2023-05-12 12:10:00,74.73,74.73,74.64,74.7,48992.0,71.655,71.655,71.5687,71.6262,48992.0
2023-05-12 12:20:00,74.7,74.73,74.63,74.67,48078.0,71.6262,71.655,71.5591,71.5974,48078.0
2023-05-12 12:30:00,74.67,74.72,74.64,74.66,26629.0,71.5974,71.6454,71.5687,71.5878,26629.0
2023-05-12 12:40:00,74.66,74.68,74.62,74.62,32963.0,71.5878,71.607,71.5495,71.5495,32963.0
2023-05-12 12:50:00,74.61,74.67,74.6,74.67,26522.0,71.5399,71.5974,71.5303,71.5974,26522.0
2023-05-12 13:00:00,74.66,74.69,74.62,74.67,20564.0,71.5878,71.6166,71.5495,71.5974,20564.0
2023-05-12 13:10:00,74.67,74.74,74.66,74.67,36694.0,71.5974,71.6646,71.5878,71.5974,36694.0
2023-05-12 13:20:00,74.67,74.75,74.65,74.74,37980.0,71.5974,71.6741,71.5783,71.6646,37980.0
2023-05-12 13:30:00,74.73,74.73,74.62,74.64,40307.0,71.655,71.655,71.5495,71.5687,40307.0
2023-05-12 13:40:00,74.63,74.67,74.62,74.65,17757.0,71.5591,71.5974,71.5495,71.5783,17757.0
2023-05-12 13:50:00,74.65,74.67,74.62,74.64,17819.0,71.5783,71.5974,71.5495,71.5687,17819.0
2023-05-12 14:00:00,74.63,74.63,74.58,74.59,22651.0,71.5591,71.5591,71.5111,71.5207,22651.0
2023-05-12 14:10:00,74.6,74.61,74.55,74.56,18051.0,71.5303,71.5399,71.4824,71.492,18051.0
2023-05-12 14:20:00,74.56,74.62,74.55,74.59,20088.0,71.492,71.5495,71.4824,71.5207,20088.0
2023-05-12 14:30:00,74.6,74.62,74.58,74.61,30399.0,71.5303,71.5495,71.5111,71.5399,30399.0
2023-05-12 14:40:00,74.61,74.62,74.53,74.61,36035.0,71.5399,71.5495,71.4632,71.5399,36035.0
2023-05-12 14:50:00,74.62,74.64,74.6,74.62,26879.0,71.5495,71.5687,71.5303,71.5495,26879.0
2023-05-12 15:00:00,74.63,74.67,74.6,74.66,32315.0,71.5591,71.5974,71.5303,71.5878,32315.0
2023-05-12 15:10:00,74.66,74.7,74.61,74.68,54727.0,71.5878,71.6262,71.5399,71.607,54727.0
2023-05-12 15:20:00,74.68,74.74,74.68,74.72,70228.0,71.607,71.6646,71.607,71.6454,70228.0
2023-05-12 15:30:00,74.72,74.74,74.67,74.7,53800.0,71.6454,71.6646,71.5974,71.6262,53800.0
2023-05-12 15:40:00,74.69,74.78,74.69,74.73,61995.0,71.6166,71.7029,71.6166,71.655,61995.0
2023-05-12 15:50:00,74.73,74.79,74.71,74.74,165699.0,71.655,71.7125,71.6358,71.6646,165699.0
2023-05-15 09:30:00,75.19,75.22,75.02,75.1,69620.0,72.096,72.1248,71.933,72.0097,69620.0
2023-05-15 09:40:00,75.11,75.11,74.92,75.09,44283.0,72.0193,72.0193,71.8371,72.0002,44283.0
2023-05-15 09:50:00,75.08,75.18,75.03,75.16,58035.0,71.9906,72.0864,71.9426,72.0673,58035.0
2023-05-15 10:00:00,75.17,75.23,75.13,75.14,36350.0,72.0769,72.1344,72.0385,72.0481,36350.0
2023-05-15 10:10:00,75.15,75.19,75.1,75.14,45138.0,72.0577,72.096,72.0097,72.0481,45138.0
2023-05-15 10:20:00,75.15,75.19,75.08,75.17,36653.0,72.0577,72.096,71.9906,72.0769,36653.0
2023-05-15 10:30:00,75.17,75.17,75.02,75.03,41110.0,72.0769,72.0769,71.933,71.9426,41110.0
2023-05-15 10:40:00,75.03,75.08,74.97,75.07,43422.0,71.9426,71.9906,71.8851,71.981,43422.0
2023-05-15 10:50:00,75.06,75.07,74.96,75.0,42516.0,71.9714,71.981,71.8755,71.9139,42516.0
2023-05-15 11:00:00,74.99,75.04,74.96,75.02,30401.0,71.9043,71.9522,71.8755,71.933,30401.0
2023-05-15 11:10:00,75.02,75.06,75.01,75.03,28927.0,71.933,71.9714,71.9234,71.9426,28927.0
2023-05-15 11:20:00,75.04,75.06,75.0,75.03,33571.0,71.9522,71.9714,71.9139,71.9426,33571.0
2023-05-15 11:30:00,75.04,75.14,74.98,75.11,39682.0,71.9522,72.0481,71.8947,72.0193,39682.0
2023-05-15 11:40:00,75.09,75.1,75.01,75.02,15927.0,72.0002,72.0097,71.9234,71.933,15927.0
2023-05-15 11:50:00,75.02,75.05,74.99,75.0,19805.0,71.933,71.9618,71.9043,71.9139,19805.0
2023-05-15 12:00:00,75.0,75.03,74.96,74.98,28634.0,71.9139,71.9426,71.8755,71.8947,28634.0
2023-05-15 12:10:00,74.97,74.99,74.92,74.93,51588.0,71.8851,71.9043,71.8371,71.8467,51588.0
2023-05-15 12:20:00,74.93,74.93,74.86,74.88,21814.0,71.8467,71.8467,71.7796,71.7988,21814.0
2023-05-15 12:30:00,74.88,74.89,74.81,74.86,27188.0,71.7988,71.8084,71.7317,71.7796,27188.0
2023-05-15 12:40:00,74.86,74.89,74.85,74.89,18523.0,71.7796,71.8084,71.77,71.8084,18523.0
2023-05-15 12:50:00,74.88,74.89,74.85,74.86,28824.0,71.7988,71.8084,71.77,71.7796,28824.0
2023-05-15 13:00:00,74.87,74.88,74.83,74.88,39698.0,71.7892,71.7988,71.7509,71.7988,39698.0
2023-05-15 13:10:00,74.88,74.92,74.87,74.89,48332.0,71.7988,71.8371,71.7892,71.8084,48332.0
2023-05-15 13:20:00,74.88,74.95,74.87,74.91,43361.0,71.7988,71.8659,71.7892,71.8276,43361.0
2023-05-15 13:30:00,74.92,74.94,74.9,74.91,28500.0,71.8371,71.8563,71.818,71.8276,28500.0
2023-05-15 13:40:00,74.91,74.92,74.8,74.81,24606.0,71.8276,71.8371,71.7221,71.7317,24606.0
2023-05-15 13:50:00,74.81,74.89,74.79,74.89,32151.0,71.7317,71.8084,71.7125,71.8084,32151.0
2023-05-15 14:00:00,74.89,74.94,74.89,74.94,38348.0,71.8084,71.8563,71.8084,71.8563,38348.0
2023-05-15 14:10:00,74.94,74.99,74.93,74.94,52932.0,71.8563,71.9043,71.8467,71.8563,52932.0
2023-05-15 14:20:00,74.94,74.95,74.89,74.92,39453.0,71.8563,71.8659,71.8084,71.8371,39453.0
2023-05-15 14:30:00,74.92,74.97,74.9,74.97,30492.0,71.8371,71.8851,71.818,71.8851,30492.0
2023-05-15 14:40:00,74.97,75.03,74.96,75.02,20702.0,71.8851,71.9426,71.8755,71.933,20702.0
2023-05-15 14:50:00,75.02,75.07,75.0,75.06,31855.0,71.933,71.981,71.9139,71.9714,31855.0
2023-05-15 15:00:00,75.07,75.11,75.05,75.08,47340.0,71.981,72.0193,71.9618,71.9906,47340.0
2023-05-15 15:10:00,75.08,75.09,75.04,75.05,31113.0,71.9906,72.0002,71.9522,71.9618,31113.0
2023-05-15 15:20:00,75.05,75.11,75.04,75.06,59258.0,71.9618,72.0193,71.9522,71.9714,59258.0
2023-05-15 15:30:00,75.05,75.09,75.05,75.08,58562.0,71.9618,72.0002,71.9618,71.9906,58562.0
2023-05-15 15:40:00,75.08,75.09,75.0,75.03,94522.0,71.9906,72.0002,71.9139,71.9426,94522.0
2023-05-15 15:50:00,75.03,75.07,74.96,74.97,257605.0,71.9426,71.981,71.8755,71.8851,257605.0
2023-05-16 09:30:00,75.32,75.37,75.16,75.17,121517.0,72.2207,72.2686,72.0673,72.0769,121517.0
2023-05-16 09:40:00,75.17,75.36,75.11,75.3,75907.0,72.0769,72.259,72.0193,72.2015,75907.0
2023-05-16 09:50:00,75.31,75.32,75.15,75.27,64693.0,72.2111,72.2207,72.0577,72.1727,64693.0
2023-05-16 10:00:00,75.27,75.27,75.16,75.2,58791.0,72.1727,72.1727,72.0673,72.1056,58791.0
2023-05-16 10:10:00,75.18,75.23,75.03,75.22,49602.0,72.0864,72.1344,71.9426,72.1248,49602.0
2023-05-16 10:20:00,75.24,75.35,75.24,75.35,36054.0,72.144,72.2495,72.144,72.2495,36054.0
2023-05-16 10:30:00,75.34,75.35,75.16,75.17,37492.0,72.2399,72.2495,72.0673,72.0769,37492.0
2023-05-16 10:40:00,75.15,75.21,75.06,75.2,64078.0,72.0577,72.1152,71.9714,72.1056,64078.0
2023-05-16 10:50:00,75.2,75.21,75.15,75.19,27716.0,72.1056,72.1152,72.0577,72.096,27716.0
2023-05-16 11:00:00,75.18,75.19,75.1,75.12,46083.0,72.0864,72.096,72.0097,72.0289,46083.0
2023-05-16 11:10:00,75.11,75.18,75.09,75.17,42221.0,72.0193,72.0864,72.0002,72.0769,42221.0
2023-05-16 11:20:00,75.16,75.22,75.16,75.19,41953.0,72.0673,72.1248,72.0673,72.096,41953.0
2023-05-16 11:30:00,75.18,75.35,75.14,75.25,117978.0,72.0864,72.2495,72.0481,72.1536,117978.0
2023-05-16 11:40:00,75.25,75.5,75.24,75.5,40530.0,72.1536,72.3933,72.144,72.3933,40530.0
2023-05-16 11:50:00,75.5,75.58,75.46,75.57,44973.0,72.3933,72.47,72.3549,72.4604,44973.0
2023-05-16 12:00:00,75.58,75.62,75.57,75.6,40078.0,72.47,72.5083,72.4604,72.4892,40078.0
2023-05-16 12:10:00,75.61,75.62,75.56,75.58,29162.0,72.4988,72.5083,72.4508,72.47,29162.0
2023-05-16 12:20:00,75.58,75.65,75.58,75.62,56521.0,72.47,72.5371,72.47,72.5083,56521.0
2023-05-16 12:30:00,75.61,75.63,75.52,75.57,33761.0,72.4988,72.5179,72.4125,72.4604,33761.0
2023-05-16 12:40:00,75.58,75.66,75.58,75.65,26403.0,72.47,72.5467,72.47,72.5371,26403.0
2023-05-16 12:50:00,75.66,75.66,75.54,75.55,23434.0,72.5467,72.5467,72.4316,72.4412,23434.0
2023-05-16 13:00:00,75.56,75.56,75.5,75.5,10666.0,72.4508,72.4508,72.3933,72.3933,10666.0
2023-05-16 13:10:00,75.51,75.56,75.5,75.52,19743.0,72.4029,72.4508,72.3933,72.4125,19743.0
2023-05-16 13:20:00,75.52,75.53,75.49,75.52,30438.0,72.4125,72.422,72.3837,72.4125,30438.0
2023-05-16 13:30:00,75.53,75.54,75.48,75.49,22711.0,72.422,72.4316,72.3741,72.3837,22711.0
2023-05-16 13:40:00,75.49,75.5,75.46,75.48,13624.0,72.3837,72.3933,72.3549,72.3741,13624.0
2023-05-16 13:50:00,75.48,75.5,75.47,75.5,25474.0,72.3741,72.3933,72.3645,72.3933,25474.0
2023-05-16 14:00:00,75.5,75.5,75.41,75.44,54339.0,72.3933,72.3933,72.307,72.3358,54339.0
2023-05-16 14:10:00,75.43,75.44,75.4,75.42,31950.0,72.3262,72.3358,72.2974,72.3166,31950.0
2023-05-16 14:20:00,75.42,75.44,75.39,75.41,24930.0,72.3166,72.3358,72.2878,72.307,24930.0
2023-05-16 14:30:00,75.42,75.43,75.4,75.42,32705.0,72.3166,72.3262,72.2974,72.3166,32705.0
2023-05-16 14:40:00,75.41,75.42,75.37,75.38,35768.0,72.307,72.3166,72.2686,72.2782,35768.0
2023-05-16 14:50:00,75.38,75.42,75.37,75.42,35818.0,72.2782,72.3166,72.2686,72.3166,35818.0
2023-05-16 15:00:00,75.42,75.44,75.41,75.42,31084.0,72.3166,72.3358,72.307,72.3166,31084.0
2023-05-16 15:10:00,75.41,75.51,75.4,75.49,37898.0,72.307,72.4029,72.2974,72.3837,37898.0
2023-05-16 15:20:00,75.49,75.49,75.43,75.45,57500.0,72.3837,72.3837,72.3262,72.3453,57500.0
2023-05-16 15:30:00,75.45,75.48,75.39,75.44,69499.0,72.3453,72.3741,72.2878,72.3358,69499.0
2023-05-16 15:40:00,75.44,75.52,75.43,75.44,125203.0,72.3358,72.4125,72.3262,72.3358,125203.0
2023-05-16 15:50:00,75.43,75.44,75.27,75.28,285964.0,72.3262,72.3358,72.1727,72.1823,285964.0
2023-05-17 09:30:00,75.33,75.35,74.7,74.73,109460.0,72.2303,72.2495,71.6262,71.655,109460.0
2023-05-17 09:40:00,74.72,74.72,74.35,74.41,94555.0,71.6454,71.6454,71.2906,71.3481,94555.0
2023-05-17 09:50:00,74.44,74.6,74.43,74.52,74736.0,71.3769,71.5303,71.3673,71.4536,74736.0
2023-05-17 10:00:00,74.55,74.56,74.34,74.38,46342.0,71.4824,71.492,71.281,71.3194,46342.0
2023-05-17 10:10:00,74.36,74.4,74.27,74.27,55021.0,71.3002,71.3385,71.2139,71.2139,55021.0
2023-05-17 10:20:00,74.27,74.4,74.22,74.39,26430.0,71.2139,71.3385,71.166,71.329,26430.0
2023-05-17 10:30:00,74.38,74.43,74.3,74.31,29770.0,71.3194,71.3673,71.2427,71.2522,29770.0
2023-05-17 10:40:00,74.3,74.3,74.12,74.12,52880.0,71.2427,71.2427,71.0701,71.0701,52880.0
2023-05-17 10:50:00,74.11,74.11,74.02,74.06,41258.0,71.0605,71.0605,70.9742,71.0125,41258.0
2023-05-17 11:00:00,74.06,74.14,74.05,74.12,49404.0,71.0125,71.0892,71.0029,71.0701,49404.0
2023-05-17 11:10:00,74.11,74.11,74.0,74.03,39022.0,71.0605,71.0605,70.955,70.9838,39022.0
2023-05-17 11:20:00,74.03,74.09,73.95,74.06,59162.0,70.9838,71.0413,70.9071,71.0125,59162.0
2023-05-17 11:30:00,74.07,74.32,74.06,74.26,200175.0,71.0221,71.2618,71.0125,71.2043,200175.0
2023-05-17 11:40:00,74.27,74.5,74.27,74.42,58677.0,71.2139,71.4344,71.2139,71.3577,58677.0
2023-05-17 11:50:00,74.42,74.58,74.42,74.55,21113.0,71.3577,71.5111,71.3577,71.4824,21113.0
2023-05-17 12:00:00,74.54,74.56,74.48,74.5,28660.0,71.4728,71.492,71.4153,71.4344,28660.0
2023-05-17 12:10:00,74.5,74.55,74.47,74.53,35066.0,71.4344,71.4824,71.4057,71.4632,35066.0
2023-05-17 12:20:00,74.54,74.6,74.52,74.59,39378.0,71.4728,71.5303,71.4536,71.5207,39378.0
2023-05-17 12:30:00,74.59,74.69,74.55,74.69,29179.0,71.5207,71.6166,71.4824,71.6166,29179.0
2023-05-17 12:40:00,74.69,74.75,74.68,74.75,34368.0,71.6166,71.6741,71.607,71.6741,34368.0
2023-05-17 12:50:00,74.75,74.81,74.72,74.73,25519.0,71.6741,71.7317,71.6454,71.655,25519.0
2023-05-17 13:00:00,74.73,74.77,74.71,74.75,12329.0,71.655,71.6933,71.6358,71.6741,12329.0
2023-05-17 13:10:00,74.75,74.78,74.72,74.73,15895.0,71.6741,71.7029,71.6454,71.655,15895.0
2023-05-17 13:20:00,74.74,74.81,74.68,74.7,148888.0,71.6646,71.7317,71.607,71.6262,148888.0
2023-05-17 13:30:00,74.7,74.76,74.7,74.76,33253.0,71.6262,71.6837,71.6262,71.6837,33253.0
2023-05-17 13:40:00,74.75,74.83,74.75,74.79,52563.0,71.6741,71.7509,71.6741,71.7125,52563.0
2023-05-17 13:50:00,74.78,74.79,74.73,74.77,66779.0,71.7029,71.7125,71.655,71.6933,66779.0
2023-05-17 14:00:00,74.77,74.78,74.63,74.67,55174.0,71.6933,71.7029,71.5591,71.5974,55174.0
2023-05-17 14:10:00,74.67,74.68,74.61,74.63,25456.0,71.5974,71.607,71.5399,71.5591,25456.0
2023-05-17 14:20:00,74.63,74.72,74.6,74.61,24454.0,71.5591,71.6454,71.5303,71.5399,24454.0
2023-05-17 14:30:00,74.61,74.64,74.58,74.59,24169.0,71.5399,71.5687,71.5111,71.5207,24169.0
2023-05-17 14:40:00,74.59,74.6,74.55,74.56,23967.0,71.5207,71.5303,71.4824,71.492,23967.0
2023-05-17 14:50:00,74.56,74.56,74.52,74.55,43200.0,71.492,71.492,71.4536,71.4824,43200.0
2023-05-17 15:00:00,74.55,74.59,74.55,74.56,30546.0,71.4824,71.5207,71.4824,71.492,30546.0
2023-05-17 15:10:00,74.56,74.58,74.52,74.57,50133.0,71.492,71.5111,71.4536,71.5015,50133.0
2023-05-17 15:20:00,74.58,74.58,74.46,74.52,47117.0,71.5111,71.5111,71.3961,71.4536,47117.0
2023-05-17 15:30:00,74.52,74.55,74.46,74.5,81873.0,71.4536,71.4824,71.3961,71.4344,81873.0
2023-05-17 15:40:00,74.5,74.63,74.48,74.63,98850.0,71.4344,71.5591,71.4153,71.5591,98850.0
2023-05-17 15:50:00,74.63,74.76,74.62,74.71,441918.0,71.5591,71.6837,71.5495,71.6358,441918.0
2023-05-18 09:30:00,74.91,75.15,74.81,75.12,202775.0,71.8276,72.0577,71.7317,72.0289,202775.0
2023-05-18 09:40:00,75.11,75.12,74.9,74.97,134443.0,72.0193,72.0289,71.818,71.8851,134443.0
2023-05-18 09:50:00,74.98,75.04,74.73,74.75,91067.0,71.8947,71.9522,71.655,71.6741,91067.0
2023-05-18 10:00:00,74.75,74.81,74.67,74.72,119145.0,71.6741,71.7317,71.5974,71.6454,119145.0
2023-05-18 10:10:00,74.72,74.72,74.51,74.53,48392.0,71.6454,71.6454,71.444,71.4632,48392.0
2023-05-18 10:20:00,74.53,74.61,74.43,74.44,69591.0,71.4632,71.5399,71.3673,71.3769,69591.0
2023-05-18 10:30:00,74.44,74.6,74.41,74.5,75016.0,71.3769,71.5303,71.3481,71.4344,75016.0
2023-05-18 10:40:00,74.5,74.51,74.26,74.29,53974.0,71.4344,71.444,71.2043,71.2331,53974.0
2023-05-18 10:50:00,74.29,74.37,74.23,74.26,165250.0,71.2331,71.3098,71.1755,71.2043,165250.0
2023-05-18 11:00:00,74.26,74.36,74.24,74.3,61718.0,71.2043,71.3002,71.1851,71.2427,61718.0
2023-05-18 11:10:00,74.31,74.32,74.23,74.24,51796.0,71.2522,71.2618,71.1755,71.1851,51796.0
2023-05-18 11:20:00,74.22,74.31,74.22,74.27,40940.0,71.166,71.2522,71.166,71.2139,40940.0
2023-05-18 11:30:00,74.26,74.35,74.16,74.3,95449.0,71.2043,71.2906,71.1084,71.2427,95449.0
2023-05-18 11:40:00,74.3,74.36,74.22,74.36,34084.0,71.2427,71.3002,71.166,71.3002,34084.0
2023-05-18 11:50:00,74.36,74.42,74.18,74.22,41052.0,71.3002,71.3577,71.1276,71.166,41052.0
2023-05-18 12:00:00,74.21,74.29,74.19,74.23,39297.0,71.1564,71.2331,71.1372,71.1755,39297.0
2023-05-18 12:10:00,74.23,74.24,74.1,74.17,33116.0,71.1755,71.1851,71.0509,71.118,33116.0
2023-05-18 12:20:00,74.17,74.18,74.07,74.08,51430.0,71.118,71.1276,71.0221,71.0317,51430.0
2023-05-18 12:30:00,74.07,74.11,74.05,74.06,23430.0,71.0221,71.0605,71.0029,71.0125,23430.0
2023-05-18 12:40:00,74.06,74.12,74.02,74.07,43470.0,71.0125,71.0701,70.9742,71.0221,43470.0
2023-05-18 12:50:00,74.06,74.06,73.95,73.96,89083.0,71.0125,71.0125,70.9071,70.9167,89083.0
2023-05-18 13:00:00,73.95,74.0,73.95,73.97,23451.0,70.9071,70.955,70.9071,70.9262,23451.0
2023-05-18 13:10:00,73.97,74.08,73.95,74.08,28214.0,70.9262,71.0317,70.9071,71.0317,28214.0
2023-05-18 13:20:00,74.08,74.11,74.0,74.01,56827.0,71.0317,71.0605,70.955,70.9646,56827.0
2023-05-18 13:30:00,74.01,74.02,73.9,73.9,27480.0,70.9646,70.9742,70.8591,70.8591,27480.0
2023-05-18 13:40:00,73.91,73.97,73.9,73.97,36038.0,70.8687,70.9262,70.8591,70.9262,36038.0
2023-05-18 13:50:00,73.96,73.97,73.91,73.97,25512.0,70.9167,70.9262,70.8687,70.9262,25512.0
2023-05-18 14:00:00,73.97,74.01,73.94,73.96,35215.0,70.9262,70.9646,70.8975,70.9167,35215.0
2023-05-18 14:10:00,73.97,73.97,73.88,73.95,28489.0,70.9262,70.9262,70.8399,70.9071,28489.0
2023-05-18 14:20:00,73.95,73.98,73.92,73.94,51265.0,70.9071,70.9358,70.8783,70.8975,51265.0
2023-05-18 14:30:00,73.94,74.01,73.93,74.0,36686.0,70.8975,70.9646,70.8879,70.955,36686.0
2023-05-18 14:40:00,74.0,74.0,73.93,73.98,39675.0,70.955,70.955,70.8879,70.9358,39675.0
2023-05-18 14:50:00,73.97,74.05,73.96,74.05,48070.0,70.9262,71.0029,70.9167,71.0029,48070.0
2023-05-18 15:00:00,74.05,74.07,74.03,74.06,48715.0,71.0029,71.0221,70.9838,71.0125,48715.0
2023-05-18 15:10:00,74.06,74.11,74.04,74.1,47257.0,71.0125,71.0605,70.9934,71.0509,47257.0
2023-05-18 15:20:00,74.11,74.11,74.0,74.05,80513.0,71.0605,71.0605,70.955,71.0029,80513.0
2023-05-18 15:30:00,74.05,74.06,74.01,74.03,65469.0,71.0029,71.0125,70.9646,70.9838,65469.0
2023-05-18 15:40:00,74.04,74.22,74.03,74.19,93387.0,70.9934,71.166,70.9838,71.1372,93387.0
2023-05-18 15:50:00,74.2,74.26,74.19,74.21,302260.0,71.1468,71.2043,71.1372,71.1564,302260.0
2023-05-19 09:30:00,74.36,74.62,74.27,74.59,216849.0,71.3002,71.5495,71.2139,71.5207,216849.0
2023-05-19 09:40:00,74.59,74.93,74.58,74.93,45195.0,71.5207,71.8467,71.5111,71.8467,45195.0
2023-05-19 09:50:00,74.93,74.95,74.73,74.77,60167.0,71.8467,71.8659,71.655,71.6933,60167.0
2023-05-19 10:00:00,74.78,74.81,74.73,74.81,70544.0,71.7029,71.7317,71.655,71.7317,70544.0
2023-05-19 10:10:00,74.81,74.81,74.72,74.73,49129.0,71.7317,71.7317,71.6454,71.655,49129.0
2023-05-19 10:20:00,74.73,74.87,74.73,74.81,34669.0,71.655,71.7892,71.655,71.7317,34669.0
2023-05-19 10:30:00,74.81,74.89,74.79,74.88,61749.0,71.7317,71.8084,71.7125,71.7988,61749.0
2023-05-19 10:40:00,74.88,74.89,74.71,74.74,47657.0,71.7988,71.8084,71.6358,71.6646,47657.0
2023-05-19 10:50:00,74.74,74.86,74.73,74.81,80662.0,71.6646,71.7796,71.655,71.7317,80662.0
2023-05-19 11:00:00,74.82,74.9,74.77,74.81,40057.0,71.7413,71.818,71.6933,71.7317,40057.0
2023-05-19 11:10:00,74.81,75.22,74.81,75.17,77605.0,71.7317,72.1248,71.7317,72.0769,77605.0
2023-05-19 11:20:00,75.18,75.3,74.96,74.97,68023.0,72.0864,72.2015,71.8755,71.8851,68023.0
2023-05-19 11:30:00,74.97,74.97,74.68,74.72,136129.0,71.8851,71.8851,71.607,71.6454,136129.0
2023-05-19 11:40:00,74.72,74.85,74.72,74.82,49665.0,71.6454,71.77,71.6454,71.7413,49665.0
2023-05-19 11:50:00,74.81,74.88,74.76,74.84,49239.0,71.7317,71.7988,71.6837,71.7604,49239.0
2023-05-19 12:00:00,74.83,74.83,74.66,74.67,20803.0,71.7509,71.7509,71.5878,71.5974,20803.0
2023-05-19 12:10:00,74.67,74.7,74.62,74.67,35632.0,71.5974,71.6262,71.5495,71.5974,35632.0
2023-05-19 12:20:00,74.67,74.79,74.66,74.74,16831.0,71.5974,71.7125,71.5878,71.6646,16831.0
2023-05-19 12:30:00,74.74,74.75,74.68,74.73,33454.0,71.6646,71.6741,71.607,71.655,33454.0
2023-05-19 12:40:00,74.73,74.76,74.68,74.73,25751.0,71.655,71.6837,71.607,71.655,25751.0
2023-05-19 12:50:00,74.73,74.77,74.73,74.74,22783.0,71.655,71.6933,71.655,71.6646,22783.0
2023-05-19 13:00:00,74.75,74.85,74.75,74.84,21197.0,71.6741,71.77,71.6741,71.7604,21197.0
2023-05-19 13:10:00,74.84,74.86,74.81,74.83,17420.0,71.7604,71.7796,71.7317,71.7509,17420.0
2023-05-19 13:20:00,74.82,74.82,74.72,74.79,29406.0,71.7413,71.7413,71.6454,71.7125,29406.0
2023-05-19 13:30:00,74.78,74.83,74.74,74.83,20869.0,71.7029,71.7509,71.6646,71.7509,20869.0
2023-05-19 13:40:00,74.82,74.83,74.73,74.73,17664.0,71.7413,71.7509,71.655,71.655,17664.0
2023-05-19 13:50:00,74.72,74.75,74.71,74.72,11046.0,71.6454,71.6741,71.6358,71.6454,11046.0
2023-05-19 14:00:00,74.72,74.77,74.7,74.71,83123.0,71.6454,71.6933,71.6262,71.6358,83123.0
2023-05-19 14:10:00,74.7,74.7,74.61,74.68,29667.0,71.6262,71.6262,71.5399,71.607,29667.0
2023-05-19 14:20:00,74.68,74.74,74.68,74.74,16595.0,71.607,71.6646,71.607,71.6646,16595.0
2023-05-19 14:30:00,74.73,74.75,74.68,74.75,15317.0,71.655,71.6741,71.607,71.6741,15317.0
2023-05-19 14:40:00,74.75,74.75,74.7,74.71,18308.0,71.6741,71.6741,71.6262,71.6358,18308.0
2023-05-19 14:50:00,74.72,74.8,74.71,74.78,28615.0,71.6454,71.7221,71.6358,71.7029,28615.0
2023-05-19 15:00:00,74.79,74.79,74.74,74.79,19943.0,71.7125,71.7125,71.6646,71.7125,19943.0
2023-05-19 15:10:00,74.78,74.85,74.78,74.81,51978.0,71.7029,71.77,71.7029,71.7317,51978.0
2023-05-19 15:20:00,74.81,74.89,74.8,74.82,47520.0,71.7317,71.8084,71.7221,71.7413,47520.0
2023-05-19 15:30:00,74.83,74.85,74.76,74.78,54971.0,71.7509,71.77,71.6837,71.7029,54971.0
2023-05-19 15:40:00,74.77,74.81,74.72,74.81,110538.0,71.6933,71.7317,71.6454,71.7317,110538.0
2023-05-19 15:50:00,74.8,74.83,74.75,74.82,319395.0,71.7221,71.7509,71.6741,71.7413,319395.0
2023-05-22 09:30:00,74.79,75.27,74.78,75.24,107251.0,71.7125,72.1727,71.7029,72.144,107251.0
2023-05-22 09:40:00,75.25,75.32,75.2,75.21,55110.0,72.1536,72.2207,72.1056,72.1152,55110.0
2023-05-22 09:50:00,75.21,75.22,74.85,74.91,65416.0,72.1152,72.1248,71.77,71.8276,65416.0
2023-05-22 10:00:00,74.9,74.97,74.78,74.92,72018.0,71.818,71.8851,71.7029,71.8371,72018.0
2023-05-22 10:10:00,74.93,75.01,74.76,74.81,65419.0,71.8467,71.9234,71.6837,71.7317,65419.0
2023-05-22 10:20:00,74.82,74.88,74.77,74.88,45657.0,71.7413,71.7988,71.6933,71.7988,45657.0
2023-05-22 10:30:00,74.89,74.9,74.73,74.75,47582.0,71.8084,71.818,71.655,71.6741,47582.0
2023-05-22 10:40:00,74.74,74.79,74.72,74.74,25668.0,71.6646,71.7125,71.6454,71.6646,25668.0
2023-05-22 10:50:00,74.74,74.8,74.7,74.79,43589.0,71.6646,71.7221,71.6262,71.7125,43589.0
2023-05-22 11:00:00,74.81,74.91,74.79,74.81,57648.0,71.7317,71.8276,71.7125,71.7317,57648.0
2023-05-22 11:10:00,74.8,74.86,74.76,74.83,36742.0,71.7221,71.7796,71.6837,71.7509,36742.0
2023-05-22 11:20:00,74.82,74.85,74.8,74.82,23465.0,71.7413,71.77,71.7221,71.7413,23465.0
2023-05-22 11:30:00,74.81,74.86,74.64,74.67,81855.0,71.7317,71.7796,71.5687,71.5974,81855.0
2023-05-22 11:40:00,74.67,74.68,74.55,74.56,28637.0,71.5974,71.607,71.4824,71.492,28637.0
2023-05-22 11:50:00,74.56,74.74,74.54,74.69,16954.0,71.492,71.6646,71.4728,71.6166,16954.0
2023-05-22 12:00:00,74.69,74.7,74.61,74.64,16259.0,71.6166,71.6262,71.5399,71.5687,16259.0
2023-05-22 12:10:00,74.63,74.65,74.58,74.59,41091.0,71.5591,71.5783,71.5111,71.5207,41091.0
2023-05-22 12:20:00,74.59,74.62,74.48,74.53,22061.0,71.5207,71.5495,71.4153,71.4632,22061.0
2023-05-22 12:30:00,74.52,74.57,74.52,74.52,13876.0,71.4536,71.5015,71.4536,71.4536,13876.0
2023-05-22 12:40:00,74.53,74.56,74.51,74.52,11654.0,71.4632,71.492,71.444,71.4536,11654.0
2023-05-22 12:50:00,74.51,74.54,74.49,74.51,17800.0,71.444,71.4728,71.4248,71.444,17800.0
2023-05-22 13:00:00,74.51,74.53,74.46,74.48,21161.0,71.444,71.4632,71.3961,71.4153,21161.0
2023-05-22 13:10:00,74.48,74.54,74.48,74.52,27366.0,71.4153,71.4728,71.4153,71.4536,27366.0
2023-05-22 13:20:00,74.52,74.56,74.49,74.54,21010.0,71.4536,71.492,71.4248,71.4728,21010.0
2023-05-22 13:30:00,74.52,74.54,74.48,74.51,19636.0,71.4536,71.4728,71.4153,71.444,19636.0
2023-05-22 13:40:00,74.52,74.53,74.46,74.46,29810.0,71.4536,71.4632,71.3961,71.3961,29810.0
2023-05-22 13:50:00,74.46,74.49,74.4,74.45,77481.0,71.3961,71.4248,71.3385,71.3865,77481.0
2023-05-22 14:00:00,74.45,74.47,74.42,74.44,38342.0,71.3865,71.4057,71.3577,71.3769,38342.0
2023-05-22 14:10:00,74.45,74.54,74.41,74.48,44048.0,71.3865,71.4728,71.3481,71.4153,44048.0
2023-05-22 14:20:00,74.48,74.5,74.42,74.48,37804.0,71.4153,71.4344,71.3577,71.4153,37804.0
2023-05-22 14:30:00,74.47,74.48,74.4,74.44,26224.0,71.4057,71.4153,71.3385,71.3769,26224.0
2023-05-22 14:40:00,74.44,74.45,74.39,74.4,59388.0,71.3769,71.3865,71.329,71.3385,59388.0
2023-05-22 14:50:00,74.41,74.49,74.41,74.49,42030.0,71.3481,71.4248,71.3481,71.4248,42030.0
2023-05-22 15:00:00,74.48,74.49,74.38,74.38,65530.0,71.4153,71.4248,71.3194,71.3194,65530.0
2023-05-22 15:10:00,74.39,74.42,74.31,74.41,100210.0,71.329,71.3577,71.2522,71.3481,100210.0
2023-05-22 15:20:00,74.4,74.47,74.37,74.42,151372.0,71.3385,71.4057,71.3098,71.3577,151372.0
2023-05-22 15:30:00,74.42,74.46,74.31,74.44,142221.0,71.3577,71.3961,71.2522,71.3769,142221.0
2023-05-22 15:40:00,74.44,74.49,74.4,74.45,142328.0,71.3769,71.4248,71.3385,71.3865,142328.0
2023-05-22 15:50:00,74.46,74.49,74.4,74.45,232098.0,71.3961,71.4248,71.3385,71.3865,232098.0
2023-05-23 09:30:00,75.17,75.17,74.79,74.82,139859.0,72.0769,72.0769,71.7125,71.7413,139859.0
2023-05-23 09:40:00,74.82,74.89,74.65,74.7,88941.0,71.7413,71.8084,71.5783,71.6262,88941.0
2023-05-23 09:50:00,74.7,74.81,74.4,74.43,115806.0,71.6262,71.7317,71.3385,71.3673,115806.0
2023-05-23 10:00:00,74.44,74.6,74.43,74.51,105972.0,71.3769,71.5303,71.3673,71.444,105972.0
2023-05-23 10:10:00,74.51,74.59,74.49,74.54,89211.0,71.444,71.5207,71.4248,71.4728,89211.0
2023-05-23 10:20:00,74.53,74.56,74.45,74.47,91601.0,71.4632,71.492,71.3865,71.4057,91601.0
2023-05-23 10:30:00,74.47,74.51,74.42,74.49,40651.0,71.4057,71.444,71.3577,71.4248,40651.0
2023-05-23 10:40:00,74.49,74.54,74.41,74.53,44919.0,71.4248,71.4728,71.3481,71.4632,44919.0
2023-05-23 10:50:00,74.52,74.59,74.5,74.54,55842.0,71.4536,71.5207,71.4344,71.4728,55842.0
2023-05-23 11:00:00,74.53,74.54,74.46,74.53,32634.0,71.4632,71.4728,71.3961,71.4632,32634.0
2023-05-23 11:10:00,74.55,74.58,74.43,74.44,60752.0,71.4824,71.5111,71.3673,71.3769,60752.0
2023-05-23 11:20:00,74.43,74.47,74.39,74.44,153597.0,71.3673,71.4057,71.329,71.3769,153597.0
2023-05-23 11:30:00,74.45,74.75,74.44,74.58,148147.0,71.3865,71.6741,71.3769,71.5111,148147.0
2023-05-23 11:40:00,74.59,74.72,74.58,74.67,27522.0,71.5207,71.6454,71.5111,71.5974,27522.0
2023-05-23 11:50:00,74.67,74.74,74.6,74.6,28191.0,71.5974,71.6646,71.5303,71.5303,28191.0
2023-05-23 12:00:00,74.6,74.72,74.59,74.72,19868.0,71.5303,71.6454,71.5207,71.6454,19868.0
2023-05-23 12:10:00,74.71,74.76,74.66,74.7,36745.0,71.6358,71.6837,71.5878,71.6262,36745.0
2023-05-23 12:20:00,74.69,74.74,74.65,74.7,29304.0,71.6166,71.6646,71.5783,71.6262,29304.0
2023-05-23 12:30:00,74.7,74.77,74.64,74.66,32089.0,71.6262,71.6933,71.5687,71.5878,32089.0
2023-05-23 12:40:00,74.67,74.72,74.62,74.65,23791.0,71.5974,71.6454,71.5495,71.5783,23791.0
2023-05-23 12:50:00,74.64,74.66,74.6,74.61,58560.0,71.5687,71.5878,71.5303,71.5399,58560.0
2023-05-23 13:00:00,74.6,74.69,74.59,74.65,69116.0,71.5303,71.6166,71.5207,71.5783,69116.0
2023-05-23 13:10:00,74.64,74.64,74.46,74.48,96795.0,71.5687,71.5687,71.3961,71.4153,96795.0
2023-05-23 13:20:00,74.5,74.52,74.28,74.3,102740.0,71.4344,71.4536,71.2235,71.2427,102740.0
2023-05-23 13:30:00,74.28,74.31,74.24,74.29,93888.0,71.2235,71.2522,71.1851,71.2331,93888.0
2023-05-23 13:40:00,74.29,74.32,74.26,74.28,39474.0,71.2331,71.2618,71.2043,71.2235,39474.0
2023-05-23 13:50:00,74.28,74.29,74.2,74.22,34490.0,71.2235,71.2331,71.1468,71.166,34490.0
2023-05-23 14:00:00,74.22,74.23,74.17,74.2,57166.0,71.166,71.1755,71.118,71.1468,57166.0
2023-05-23 14:10:00,74.19,74.23,74.16,74.19,75236.0,71.1372,71.1755,71.1084,71.1372,75236.0
2023-05-23 14:20:00,74.19,74.19,74.08,74.16,55295.0,71.1372,71.1372,71.0317,71.1084,55295.0
2023-05-23 14:30:00,74.17,74.23,74.12,74.13,73685.0,71.118,71.1755,71.0701,71.0797,73685.0
2023-05-23 14:40:00,74.14,74.14,74.09,74.1,35257.0,71.0892,71.0892,71.0413,71.0509,35257.0
2023-05-23 14:50:00,74.1,74.14,74.09,74.13,41894.0,71.0509,71.0892,71.0413,71.0797,41894.0
2023-05-23 15:00:00,74.13,74.13,74.06,74.11,33909.0,71.0797,71.0797,71.0125,71.0605,33909.0
2023-05-23 15:10:00,74.12,74.13,74.02,74.03,46719.0,71.0701,71.0797,70.9742,70.9838,46719.0
2023-05-23 15:20:00,74.02,74.11,74.02,74.07,93500.0,70.9742,71.0605,70.9742,71.0221,93500.0
2023-05-23 15:30:00,74.08,74.16,74.07,74.11,63338.0,71.0317,71.1084,71.0221,71.0605,63338.0
2023-05-23 15:40:00,74.1,74.12,74.06,74.09,104565.0,71.0509,71.0701,71.0125,71.0413,104565.0
2023-05-23 15:50:00,74.09,74.12,74.01,74.08,236785.0,71.0413,71.0701,70.9646,71.0317,236785.0
2023-05-24 09:30:00,72.93,73.04,72.42,72.5,145559.0,69.929,70.0345,69.44,69.5167,145559.0
2023-05-24 09:40:00,72.58,72.72,72.44,72.62,112088.0,69.5934,69.7277,69.4592,69.6318,112088.0
2023-05-24 09:50:00,72.62,72.87,72.62,72.82,60452.0,69.6318,69.8715,69.6318,69.8236,60452.0
2023-05-24 10:00:00,72.82,72.85,72.69,72.78,56999.0,69.8236,69.8523,69.6989,69.7852,56999.0
2023-05-24 10:10:00,72.78,72.78,72.53,72.57,38326.0,69.7852,69.7852,69.5455,69.5838,38326.0
2023-05-24 10:20:00,72.56,72.89,72.55,72.88,51131.0,69.5743,69.8907,69.5647,69.8811,51131.0
2023-05-24 10:30:00,72.87,72.87,72.71,72.73,80872.0,69.8715,69.8715,69.7181,69.7373,80872.0
2023-05-24 10:40:00,72.72,72.94,72.7,72.92,66802.0,69.7277,69.9386,69.7085,69.9194,66802.0
2023-05-24 10:50:00,72.93,72.94,72.65,72.73,73816.0,69.929,69.9386,69.6606,69.7373,73816.0
2023-05-24 11:00:00,72.73,72.74,72.59,72.62,58464.0,69.7373,69.7469,69.603,69.6318,58464.0
2023-05-24 11:10:00,72.63,72.68,72.55,72.56,58097.0,69.6414,69.6893,69.5647,69.5743,58097.0
2023-05-24 11:20:00,72.57,72.68,72.57,72.62,138053.0,69.5838,69.6893,69.5838,69.6318,138053.0
2023-05-24 11:30:00,72.63,72.89,72.63,72.89,61613.0,69.6414,69.8907,69.6414,69.8907,61613.0
2023-05-24 11:40:00,72.88,72.89,72.8,72.84,48612.0,69.8811,69.8907,69.8044,69.8427,48612.0
2023-05-24 11:50:00,72.86,72.92,72.82,72.89,29914.0,69.8619,69.9194,69.8236,69.8907,29914.0
2023-05-24 12:00:00,72.89,73.02,72.84,72.97,39839.0,69.8907,70.0153,69.8427,69.9674,39839.0
2023-05-24 12:10:00,72.98,72.98,72.88,72.9,31577.0,69.977,69.977,69.8811,69.9003,31577.0
2023-05-24 12:20:00,72.9,72.91,72.82,72.84,30955.0,69.9003,69.9099,69.8236,69.8427,30955.0
2023-05-24 12:30:00,72.84,72.88,72.83,72.88,33256.0,69.8427,69.8811,69.8331,69.8811,33256.0
2023-05-24 12:40:00,72.89,72.99,72.88,72.95,36211.0,69.8907,69.9866,69.8811,69.9482,36211.0
2023-05-24 12:50:00,72.94,72.96,72.85,72.89,95916.0,69.9386,69.9578,69.8523,69.8907,95916.0
2023-05-24 13:00:00,72.88,72.91,72.85,72.89,65011.0,69.8811,69.9099,69.8523,69.8907,65011.0
2023-05-24 13:10:00,72.89,72.9,72.83,72.85,46703.0,69.8907,69.9003,69.8331,69.8523,46703.0
2023-05-24 13:20:00,72.86,72.91,72.83,72.85,52645.0,69.8619,69.9099,69.8331,69.8523,52645.0
2023-05-24 13:30:00,72.85,72.92,72.84,72.9,31503.0,69.8523,69.9194,69.8427,69.9003,31503.0
2023-05-24 13:40:00,72.89,72.91,72.8,72.81,89492.0,69.8907,69.9099,69.8044,69.814,89492.0
2023-05-24 13:50:00,72.81,72.85,72.8,72.84,62188.0,69.814,69.8523,69.8044,69.8427,62188.0
2023-05-24 14:00:00,72.84,72.87,72.78,72.81,53033.0,69.8427,69.8715,69.7852,69.814,53033.0
2023-05-24 14:10:00,72.81,72.85,72.74,72.77,50712.0,69.814,69.8523,69.7469,69.7756,50712.0
2023-05-24 14:20:00,72.77,72.77,72.7,72.72,35510.0,69.7756,69.7756,69.7085,69.7277,35510.0
2023-05-24 14:30:00,72.71,72.74,72.69,72.72,43913.0,69.7181,69.7469,69.6989,69.7277,43913.0
2023-05-24 14:40:00,72.72,72.74,72.7,72.72,66673.0,69.7277,69.7469,69.7085,69.7277,66673.0
2023-05-24 14:50:00,72.72,72.73,72.64,72.66,78475.0,69.7277,69.7373,69.651,69.6701,78475.0
2023-05-24 15:00:00,72.66,72.66,72.58,72.61,65534.0,69.6701,69.6701,69.5934,69.6222,65534.0
2023-05-24 15:10:00,72.61,72.65,72.56,72.65,67533.0,69.6222,69.6606,69.5743,69.6606,67533.0
2023-05-24 15:20:00,72.65,72.69,72.58,72.59,120754.0,69.6606,69.6989,69.5934,69.603,120754.0
2023-05-24 15:30:00,72.59,72.63,72.55,72.58,113156.0,69.603,69.6414,69.5647,69.5934,113156.0
2023-05-24 15:40:00,72.58,72.59,72.52,72.53,135464.0,69.5934,69.603,69.5359,69.5455,135464.0
2023-05-24 15:50:00,72.52,72.59,72.37,72.39,491807.0,69.5359,69.603,69.3921,69.4113,491807.0
2023-05-25 09:30:00,72.04,72.04,71.45,71.51,178147.0,69.0757,69.0757,68.5099,68.5675,178147.0
2023-05-25 09:40:00,71.52,71.74,71.46,71.61,119263.0,68.5771,68.788,68.5195,68.6633,119263.0
2023-05-25 09:50:00,71.61,71.7,71.53,71.69,69471.0,68.6633,68.7496,68.5866,68.7401,69471.0
2023-05-25 10:00:00,71.69,72.09,71.68,72.08,156610.0,68.7401,69.1236,68.7305,69.114,156610.0
2023-05-25 10:10:00,72.06,72.18,71.96,72.0,106174.0,69.0948,69.2099,68.9989,69.0373,106174.0
2023-05-25 10:20:00,72.0,72.05,71.95,71.96,74314.0,69.0373,69.0852,68.9894,68.9989,74314.0
2023-05-25 10:30:00,71.97,72.01,71.86,71.98,59553.0,69.0085,69.0469,68.9031,69.0181,59553.0
2023-05-25 10:40:00,71.97,72.08,71.97,72.02,103436.0,69.0085,69.114,69.0085,69.0565,103436.0
2023-05-25 10:50:00,72.02,72.12,71.97,72.01,72024.0,69.0565,69.1524,69.0085,69.0469,72024.0
2023-05-25 11:00:00,72.0,72.02,71.91,71.96,73655.0,69.0373,69.0565,68.951,68.9989,73655.0
2023-05-25 11:10:00,71.95,72.0,71.84,71.85,95002.0,68.9894,69.0373,68.8839,68.8935,95002.0
2023-05-25 11:20:00,71.84,71.88,71.72,71.74,65831.0,68.8839,68.9222,68.7688,68.788,65831.0
2023-05-25 11:30:00,71.73,71.85,71.56,71.58,123003.0,68.7784,68.8935,68.6154,68.6346,123003.0
2023-05-25 11:40:00,71.58,71.59,71.45,71.45,52568.0,68.6346,68.6442,68.5099,68.5099,52568.0
2023-05-25 11:50:00,71.45,71.51,71.43,71.48,53242.0,68.5099,68.5675,68.4908,68.5387,53242.0
2023-05-25 12:00:00,71.48,71.61,71.48,71.56,35965.0,68.5387,68.6633,68.5387,68.6154,35965.0
2023-05-25 12:10:00,71.56,71.61,71.54,71.57,39237.0,68.6154,68.6633,68.5962,68.625,39237.0
2023-05-25 12:20:00,71.58,71.58,71.47,71.54,79087.0,68.6346,68.6346,68.5291,68.5962,79087.0
2023-05-25 12:30:00,71.55,71.66,71.53,71.62,102128.0,68.6058,68.7113,68.5866,68.6729,102128.0
2023-05-25 12:40:00,71.62,71.74,71.59,71.66,90689.0,68.6729,68.788,68.6442,68.7113,90689.0
2023-05-25 12:50:00,71.67,71.69,71.56,71.56,31646.0,68.7209,68.7401,68.6154,68.6154,31646.0
2023-05-25 13:00:00,71.56,71.62,71.56,71.6,45856.0,68.6154,68.6729,68.6154,68.6538,45856.0
2023-05-25 13:10:00,71.61,71.77,71.59,71.74,88450.0,68.6633,68.8168,68.6442,68.788,88450.0
2023-05-25 13:20:00,71.73,71.75,71.65,71.69,35652.0,68.7784,68.7976,68.7017,68.7401,35652.0
2023-05-25 13:30:00,71.69,71.73,71.66,71.69,42745.0,68.7401,68.7784,68.7113,68.7401,42745.0
2023-05-25 13:40:00,71.7,71.75,71.68,71.7,31699.0,68.7496,68.7976,68.7305,68.7496,31699.0
2023-05-25 13:50:00,71.71,71.73,71.64,71.73,51010.0,68.7592,68.7784,68.6921,68.7784,51010.0
2023-05-25 14:00:00,71.74,71.88,71.7,71.77,99673.0,68.788,68.9222,68.7496,68.8168,99673.0
2023-05-25 14:10:00,71.77,71.83,71.74,71.83,37919.0,68.8168,68.8743,68.788,68.8743,37919.0
2023-05-25 14:20:00,71.83,71.83,71.73,71.77,43329.0,68.8743,68.8743,68.7784,68.8168,43329.0
2023-05-25 14:30:00,71.77,71.77,71.68,71.7,32795.0,68.8168,68.8168,68.7305,68.7496,32795.0
2023-05-25 14:40:00,71.7,71.73,71.63,71.65,32840.0,68.7496,68.7784,68.6825,68.7017,32840.0
2023-05-25 14:50:00,71.66,71.71,71.64,71.68,34548.0,68.7113,68.7592,68.6921,68.7305,34548.0
2023-05-25 15:00:00,71.69,71.74,71.67,71.7,57270.0,68.7401,68.788,68.7209,68.7496,57270.0
2023-05-25 15:10:00,71.7,71.74,71.62,71.64,49201.0,68.7496,68.788,68.6729,68.6921,49201.0
2023-05-25 15:20:00,71.64,71.77,71.61,71.75,63259.0,68.6921,68.8168,68.6633,68.7976,63259.0
2023-05-25 15:30:00,71.75,71.86,71.73,71.86,74400.0,68.7976,68.9031,68.7784,68.9031,74400.0
2023-05-25 15:40:00,71.86,71.93,71.8,71.85,101693.0,68.9031,68.9702,68.8455,68.8935,101693.0
2023-05-25 15:50:00,71.85,71.89,71.77,71.78,239196.0,68.8935,68.9318,68.8168,68.8264,239196.0
2023-05-26 09:30:00,72.55,72.66,72.31,72.54,215674.0,69.5647,69.6701,69.3345,69.5551,215674.0
2023-05-26 09:40:00,72.55,72.9,72.54,72.72,83236.0,69.5647,69.9003,69.5551,69.7277,83236.0
2023-05-26 09:50:00,72.73,72.73,72.56,72.56,76162.0,69.7373,69.7373,69.5743,69.5743,76162.0
2023-05-26 10:00:00,72.59,72.87,72.59,72.84,78839.0,69.603,69.8715,69.603,69.8427,78839.0
2023-05-26 10:10:00,72.84,72.84,72.7,72.71,71313.0,69.8427,69.8427,69.7085,69.7181,71313.0
2023-05-26 10:20:00,72.7,72.78,72.66,72.74,53171.0,69.7085,69.7852,69.6701,69.7469,53171.0
2023-05-26 10:30:00,72.75,72.76,72.56,72.61,52847.0,69.7564,69.766,69.5743,69.6222,52847.0
2023-05-26 10:40:00,72.6,72.79,72.59,72.74,75962.0,69.6126,69.7948,69.603,69.7469,75962.0
2023-05-26 10:50:00,72.74,72.85,72.66,72.81,54797.0,69.7469,69.8523,69.6701,69.814,54797.0
2023-05-26 11:00:00,72.81,72.89,72.63,72.64,111986.0,69.814,69.8907,69.6414,69.651,111986.0
2023-05-26 11:10:00,72.64,72.71,72.53,72.68,76933.0,69.651,69.7181,69.5455,69.6893,76933.0
2023-05-26 11:20:00,72.69,72.69,72.54,72.54,86308.0,69.6989,69.6989,69.5551,69.5551,86308.0
2023-05-26 11:30:00,72.54,72.65,72.51,72.52,44200.0,69.5551,69.6606,69.5263,69.5359,44200.0
2023-05-26 11:40:00,72.52,72.57,72.48,72.53,42618.0,69.5359,69.5838,69.4976,69.5455,42618.0
2023-05-26 11:50:00,72.53,72.53,72.36,72.41,53724.0,69.5455,69.5455,69.3825,69.4304,53724.0
2023-05-26 12:00:00,72.42,72.47,72.39,72.43,52917.0,69.44,69.488,69.4113,69.4496,52917.0
2023-05-26 12:10:00,72.44,72.46,72.4,72.44,39458.0,69.4592,69.4784,69.4208,69.4592,39458.0
2023-05-26 12:20:00,72.44,72.48,72.4,72.46,57166.0,69.4592,69.4976,69.4208,69.4784,57166.0
2023-05-26 12:30:00,72.45,72.49,72.43,72.48,36428.0,69.4688,69.5071,69.4496,69.4976,36428.0
2023-05-26 12:40:00,72.47,72.54,72.44,72.46,42228.0,69.488,69.5551,69.4592,69.4784,42228.0
2023-05-26 12:50:00,72.47,72.49,72.43,72.45,33294.0,69.488,69.5071,69.4496,69.4688,33294.0
2023-05-26 13:00:00,72.45,72.47,72.42,72.43,26503.0,69.4688,69.488,69.44,69.4496,26503.0
2023-05-26 13:10:00,72.44,72.48,72.41,72.44,36356.0,69.4592,69.4976,69.4304,69.4592,36356.0
2023-05-26 13:20:00,72.45,72.5,72.44,72.47,25507.0,69.4688,69.5167,69.4592,69.488,25507.0
2023-05-26 13:30:00,72.47,72.48,72.36,72.4,39249.0,69.488,69.4976,69.3825,69.4208,39249.0
2023-05-26 13:40:00,72.4,72.4,72.34,72.36,15736.0,69.4208,69.4208,69.3633,69.3825,15736.0
2023-05-26 13:50:00,72.36,72.38,72.34,72.38,20588.0,69.3825,69.4017,69.3633,69.4017,20588.0
2023-05-26 14:00:00,72.38,72.42,72.31,72.34,30775.0,69.4017,69.44,69.3345,69.3633,30775.0
2023-05-26 14:10:00,72.34,72.43,72.33,72.41,41525.0,69.3633,69.4496,69.3537,69.4304,41525.0
2023-05-26 14:20:00,72.42,72.5,72.39,72.49,38411.0,69.44,69.5167,69.4113,69.5071,38411.0
2023-05-26 14:30:00,72.48,72.54,72.48,72.53,18378.0,69.4976,69.5551,69.4976,69.5455,18378.0
2023-05-26 14:40:00,72.54,72.55,72.51,72.52,15151.0,69.5551,69.5647,69.5263,69.5359,15151.0
2023-05-26 14:50:00,72.52,72.55,72.51,72.55,25709.0,69.5359,69.5647,69.5263,69.5647,25709.0
2023-05-26 15:00:00,72.55,72.63,72.55,72.61,66120.0,69.5647,69.6414,69.5647,69.6222,66120.0
2023-05-26 15:10:00,72.62,72.66,72.57,72.66,49023.0,69.6318,69.6701,69.5838,69.6701,49023.0
2023-05-26 15:20:00,72.66,72.67,72.54,72.59,110811.0,69.6701,69.6797,69.5551,69.603,110811.0
2023-05-26 15:30:00,72.6,72.63,72.56,72.62,70305.0,69.6126,69.6414,69.5743,69.6318,70305.0
2023-05-26 15:40:00,72.61,72.66,72.59,72.64,98333.0,69.6222,69.6701,69.603,69.651,98333.0
2023-05-26 15:50:00,72.63,72.64,72.5,72.51,276300.0,69.6414,69.651,69.5167,69.5263,276300.0
2023-05-30 09:30:00,72.84,72.86,72.47,72.52,211588.0,69.8427,69.8619,69.488,69.5359,211588.0
2023-05-30 09:40:00,72.52,72.7,72.52,72.65,147168.0,69.5359,69.7085,69.5359,69.6606,147168.0
2023-05-30 09:50:00,72.65,72.66,72.36,72.36,104446.0,69.6606,69.6701,69.3825,69.3825,104446.0
2023-05-30 10:00:00,72.36,72.43,72.19,72.22,82759.0,69.3825,69.4496,69.2195,69.2482,82759.0
2023-05-30 10:10:00,72.22,72.29,72.11,72.17,61547.0,69.2482,69.3154,69.1428,69.2003,61547.0
2023-05-30 10:20:00,72.18,72.2,71.91,72.1,70771.0,69.2099,69.2291,68.951,69.1332,70771.0
2023-05-30 10:30:00,72.1,72.18,72.01,72.03,60447.0,69.1332,69.2099,69.0469,69.0661,60447.0
2023-05-30 10:40:00,72.04,72.09,71.78,71.8,44758.0,69.0757,69.1236,68.8264,68.8455,44758.0
2023-05-30 10:50:00,71.79,71.83,71.67,71.67,97069.0,68.8359,68.8743,68.7209,68.7209,97069.0
2023-05-30 11:00:00,71.67,71.71,71.47,71.52,76147.0,68.7209,68.7592,68.5291,68.5771,76147.0
2023-05-30 11:10:00,71.52,71.53,71.34,71.36,79242.0,68.5771,68.5866,68.4045,68.4236,79242.0
2023-05-30 11:20:00,71.35,71.45,71.3,71.34,70444.0,68.414,68.5099,68.3661,68.4045,70444.0
2023-05-30 11:30:00,71.34,71.43,71.23,71.42,154589.0,68.4045,68.4908,68.299,68.4812,154589.0
2023-05-30 11:40:00,71.41,71.49,71.33,71.43,91589.0,68.4716,68.5483,68.3949,68.4908,91589.0
2023-05-30 11:50:00,71.42,71.47,71.33,71.44,48273.0,68.4812,68.5291,68.3949,68.5003,48273.0
2023-05-30 12:00:00,71.44,71.45,71.39,71.4,41673.0,68.5003,68.5099,68.4524,68.462,41673.0
2023-05-30 12:10:00,71.41,71.52,71.39,71.42,43110.0,68.4716,68.5771,68.4524,68.4812,43110.0
2023-05-30 12:20:00,71.41,71.47,71.39,71.45,59941.0,68.4716,68.5291,68.4524,68.5099,59941.0
2023-05-30 12:30:00,71.44,71.46,71.3,71.31,45372.0,68.5003,68.5195,68.3661,68.3757,45372.0
2023-05-30 12:40:00,71.31,71.41,71.29,71.41,39151.0,68.3757,68.4716,68.3565,68.4716,39151.0
2023-05-30 12:50:00,71.41,71.46,71.39,71.44,19008.0,68.4716,68.5195,68.4524,68.5003,19008.0
2023-05-30 13:00:00,71.43,71.44,71.4,71.41,39373.0,68.4908,68.5003,68.462,68.4716,39373.0
2023-05-30 13:10:00,71.41,71.47,71.4,71.47,28212.0,68.4716,68.5291,68.462,68.5291,28212.0
2023-05-30 13:20:00,71.46,71.46,71.38,71.39,41853.0,68.5195,68.5195,68.4428,68.4524,41853.0
2023-05-30 13:30:00,71.39,71.4,71.34,71.39,46375.0,68.4524,68.462,68.4045,68.4524,46375.0
2023-05-30 13:40:00,71.39,71.41,71.37,71.38,54625.0,68.4524,68.4716,68.4332,68.4428,54625.0
2023-05-30 13:50:00,71.38,71.47,71.37,71.47,58601.0,68.4428,68.5291,68.4332,68.5291,58601.0
2023-05-30 14:00:00,71.47,71.48,71.36,71.38,31892.0,68.5291,68.5387,68.4236,68.4428,31892.0
2023-05-30 14:10:00,71.37,71.43,71.33,71.41,45774.0,68.4332,68.4908,68.3949,68.4716,45774.0
2023-05-30 14:20:00,71.41,71.5,71.38,71.45,56702.0,68.4716,68.5579,68.4428,68.5099,56702.0
2023-05-30 14:30:00,71.44,71.51,71.44,71.48,58210.0,68.5003,68.5675,68.5003,68.5387,58210.0
2023-05-30 14:40:00,71.48,71.51,71.42,71.44,40027.0,68.5387,68.5675,68.4812,68.5003,40027.0
2023-05-30 14:50:00,71.44,71.44,71.38,71.4,59144.0,68.5003,68.5003,68.4428,68.462,59144.0
2023-05-30 15:00:00,71.38,71.41,71.34,71.39,44597.0,68.4428,68.4716,68.4045,68.4524,44597.0
2023-05-30 15:10:00,71.39,71.39,71.32,71.37,36079.0,68.4524,68.4524,68.3853,68.4332,36079.0
2023-05-30 15:20:00,71.37,71.4,71.32,71.38,54790.0,68.4332,68.462,68.3853,68.4428,54790.0
2023-05-30 15:30:00,71.38,71.42,71.35,71.38,92764.0,68.4428,68.4812,68.414,68.4428,92764.0
2023-05-30 15:40:00,71.38,71.41,71.37,71.41,84677.0,68.4428,68.4716,68.4332,68.4716,84677.0
2023-05-30 15:50:00,71.4,71.45,71.32,71.45,305622.0,68.462,68.5099,68.3853,68.5099,305622.0
2023-05-31 09:30:00,72.34,72.34,71.81,71.84,479393.0,69.3633,69.3633,68.8551,68.8839,479393.0
2023-05-31 09:40:00,71.83,72.2,71.75,72.19,227870.0,68.8743,69.2291,68.7976,69.2195,227870.0
2023-05-31 09:50:00,72.2,72.37,72.2,72.27,130865.0,69.2291,69.3921,69.2291,69.2962,130865.0
2023-05-31 10:00:00,72.29,72.29,72.11,72.27,120655.0,69.3154,69.3154,69.1428,69.2962,120655.0
2023-05-31 10:10:00,72.28,72.3,72.0,72.08,132617.0,69.3058,69.325,69.0373,69.114,132617.0
2023-05-31 10:20:00,72.08,72.12,72.01,72.07,86369.0,69.114,69.1524,69.0469,69.1044,86369.0
2023-05-31 10:30:00,72.08,72.11,72.0,72.04,92792.0,69.114,69.1428,69.0373,69.0757,92792.0
2023-05-31 10:40:00,72.05,72.24,72.02,72.11,50249.0,69.0852,69.2674,69.0565,69.1428,50249.0
2023-05-31 10:50:00,72.11,72.25,72.09,72.25,76377.0,69.1428,69.277,69.1236,69.277,76377.0
2023-05-31 11:00:00,72.23,72.37,72.19,72.33,44996.0,69.2578,69.3921,69.2195,69.3537,44996.0
2023-05-31 11:10:00,72.34,72.36,72.28,72.36,41561.0,69.3633,69.3825,69.3058,69.3825,41561.0
2023-05-31 11:20:00,72.36,72.42,72.26,72.26,71383.0,69.3825,69.44,69.2866,69.2866,71383.0
2023-05-31 11:30:00,72.27,72.48,72.24,72.3,215177.0,69.2962,69.4976,69.2674,69.325,215177.0
2023-05-31 11:40:00,72.3,72.47,72.26,72.41,43010.0,69.325,69.488,69.2866,69.4304,43010.0
2023-05-31 11:50:00,72.41,72.43,72.36,72.38,25217.0,69.4304,69.4496,69.3825,69.4017,25217.0
2023-05-31 12:00:00,72.37,72.46,72.37,72.42,22781.0,69.3921,69.4784,69.3921,69.44,22781.0
2023-05-31 12:10:00,72.44,72.46,72.39,72.44,33411.0,69.4592,69.4784,69.4113,69.4592,33411.0
2023-05-31 12:20:00,72.44,72.52,72.4,72.51,48166.0,69.4592,69.5359,69.4208,69.5263,48166.0
2023-05-31 12:30:00,72.52,72.54,72.45,72.47,28727.0,69.5359,69.5551,69.4688,69.488,28727.0
2023-05-31 12:40:00,72.47,72.57,72.46,72.53,29210.0,69.488,69.5838,69.4784,69.5455,29210.0
2023-05-31 12:50:00,72.53,72.53,72.48,72.51,36387.0,69.5455,69.5455,69.4976,69.5263,36387.0
2023-05-31 13:00:00,72.51,72.51,72.46,72.48,23493.0,69.5263,69.5263,69.4784,69.4976,23493.0
2023-05-31 13:10:00,72.48,72.51,72.46,72.5,19333.0,69.4976,69.5263,69.4784,69.5167,19333.0
2023-05-31 13:20:00,72.5,72.52,72.46,72.52,37202.0,69.5167,69.5359,69.4784,69.5359,37202.0
2023-05-31 13:30:00,72.52,72.58,72.51,72.58,57860.0,69.5359,69.5934,69.5263,69.5934,57860.0
2023-05-31 13:40:00,72.58,72.72,72.58,72.71,29173.0,69.5934,69.7277,69.5934,69.7181,29173.0
2023-05-31 13:50:00,72.71,72.77,72.7,72.76,26190.0,69.7181,69.7756,69.7085,69.766,26190.0
2023-05-31 14:00:00,72.75,72.87,72.74,72.83,36933.0,69.7564,69.8715,69.7469,69.8331,36933.0
2023-05-31 14:10:00,72.84,72.87,72.8,72.85,48789.0,69.8427,69.8715,69.8044,69.8523,48789.0
2023-05-31 14:20:00,72.87,72.95,72.86,72.91,32585.0,69.8715,69.9482,69.8619,69.9099,32585.0
2023-05-31 14:30:00,72.92,72.98,72.92,72.95,39676.0,69.9194,69.977,69.9194,69.9482,39676.0
2023-05-31 14:40:00,72.96,73.03,72.94,73.0,159935.0,69.9578,70.0249,69.9386,69.9962,159935.0
2023-05-31 14:50:00,73.01,73.03,72.96,73.02,123584.0,70.0057,70.0249,69.9578,70.0153,123584.0
2023-05-31 15:00:00,73.02,73.08,72.99,73.08,103699.0,70.0153,70.0729,69.9866,70.0729,103699.0
2023-05-31 15:10:00,73.08,73.14,73.07,73.13,96032.0,70.0729,70.1304,70.0633,70.1208,96032.0
2023-05-31 15:20:00,73.13,73.18,73.1,73.1,100615.0,70.1208,70.1687,70.092,70.092,100615.0
2023-05-31 15:30:00,73.09,73.16,73.05,73.11,70977.0,70.0824,70.1496,70.0441,70.1016,70977.0
2023-05-31 15:40:00,73.12,73.24,73.11,73.2,108598.0,70.1112,70.2263,70.1016,70.1879,108598.0
2023-05-31 15:50:00,73.2,73.24,73.01,73.07,420318.0,70.1879,70.2263,70.0057,70.0633,420318.0
2023-06-01 09:30:00,72.28,72.31,71.89,72.17,217368.0,69.3058,69.3345,68.9318,69.2003,217368.0
2023-06-01 09:40:00,72.15,72.48,72.09,72.41,113082.0,69.1811,69.4976,69.1236,69.4304,113082.0
2023-06-01 09:50:00,72.42,72.43,72.23,72.27,69932.0,69.44,69.4496,69.2578,69.2962,69932.0
2023-06-01 10:00:00,72.26,72.51,72.25,72.48,97430.0,69.2866,69.5263,69.277,69.4976,97430.0
2023-06-01 10:10:00,72.47,72.55,72.46,72.5,60604.0,69.488,69.5647,69.4784,69.5167,60604.0
2023-06-01 10:20:00,72.51,72.6,72.51,72.55,46007.0,69.5263,69.6126,69.5263,69.5647,46007.0
2023-06-01 10:30:00,72.55,72.65,72.53,72.61,57339.0,69.5647,69.6606,69.5455,69.6222,57339.0
2023-06-01 10:40:00,72.62,72.76,72.56,72.56,90379.0,69.6318,69.766,69.5743,69.5743,90379.0
2023-06-01 10:50:00,72.56,72.75,72.53,72.69,100033.0,69.5743,69.7564,69.5455,69.6989,100033.0
2023-06-01 11:00:00,72.69,72.84,72.67,72.83,102858.0,69.6989,69.8427,69.6797,69.8331,102858.0
2023-06-01 11:10:00,72.83,72.88,72.8,72.86,32792.0,69.8331,69.8811,69.8044,69.8619,32792.0
2023-06-01 11:20:00,72.85,73.0,72.85,72.94,34617.0,69.8523,69.9962,69.8523,69.9386,34617.0
2023-06-01 11:30:00,72.94,73.05,72.89,72.95,72260.0,69.9386,70.0441,69.8907,69.9482,72260.0
2023-06-01 11:40:00,72.95,73.02,72.94,72.97,33731.0,69.9482,70.0153,69.9386,69.9674,33731.0
2023-06-01 11:50:00,72.98,73.05,72.95,73.05,43185.0,69.977,70.0441,69.9482,70.0441,43185.0
2023-06-01 12:00:00,73.05,73.09,73.03,73.08,40897.0,70.0441,70.0824,70.0249,70.0729,40897.0
2023-06-01 12:10:00,73.07,73.12,73.07,73.09,42289.0,70.0633,70.1112,70.0633,70.0824,42289.0
2023-06-01 12:20:00,73.08,73.1,73.02,73.08,38716.0,70.0729,70.092,70.0153,70.0729,38716.0
2023-06-01 12:30:00,73.08,73.13,73.08,73.09,34118.0,70.0729,70.1208,70.0729,70.0824,34118.0
2023-06-01 12:40:00,73.1,73.13,73.03,73.04,28813.0,70.092,70.1208,70.0249,70.0345,28813.0
2023-06-01 12:50:00,73.04,73.05,72.95,72.96,22991.0,70.0345,70.0441,69.9482,69.9578,22991.0
2023-06-01 13:00:00,72.97,73.02,72.94,72.99,20084.0,69.9674,70.0153,69.9386,69.9866,20084.0
2023-06-01 13:10:00,72.98,72.98,72.9,72.94,53846.0,69.977,69.977,69.9003,69.9386,53846.0
2023-06-01 13:20:00,72.94,73.01,72.93,73.01,31479.0,69.9386,70.0057,69.929,70.0057,31479.0
2023-06-01 13:30:00,73.01,73.02,72.91,72.93,34402.0,70.0057,70.0153,69.9099,69.929,34402.0
2023-06-01 13:40:00,72.92,72.94,72.88,72.94,44819.0,69.9194,69.9386,69.8811,69.9386,44819.0
2023-06-01 13:50:00,72.94,73.07,72.94,73.07,44091.0,69.9386,70.0633,69.9386,70.0633,44091.0
2023-06-01 14:00:00,73.06,73.07,72.97,73.03,66081.0,70.0537,70.0633,69.9674,70.0249,66081.0
2023-06-01 14:10:00,73.03,73.03,72.86,72.87,50694.0,70.0249,70.0249,69.8619,69.8715,50694.0
2023-06-01 14:20:00,72.87,72.89,72.83,72.84,43241.0,69.8715,69.8907,69.8331,69.8427,43241.0
2023-06-01 14:30:00,72.84,72.89,72.84,72.88,43892.0,69.8427,69.8907,69.8427,69.8811,43892.0
2023-06-01 14:40:00,72.88,72.89,72.85,72.86,41823.0,69.8811,69.8907,69.8523,69.8619,41823.0
2023-06-01 14:50:00,72.87,72.9,72.85,72.89,34459.0,69.8715,69.9003,69.8523,69.8907,34459.0
2023-06-01 15:00:00,72.88,72.94,72.88,72.94,45441.0,69.8811,69.9386,69.8811,69.9386,45441.0
2023-06-01 15:10:00,72.94,72.96,72.91,72.92,39720.0,69.9386,69.9578,69.9099,69.9194,39720.0
2023-06-01 15:20:00,72.92,72.99,72.92,72.92,49259.0,69.9194,69.9866,69.9194,69.9194,49259.0
2023-06-01 15:30:00,72.92,72.94,72.81,72.81,107113.0,69.9194,69.9386,69.814,69.814,107113.0
2023-06-01 15:40:00,72.81,72.82,72.74,72.82,130938.0,69.814,69.8236,69.7469,69.8236,130938.0
2023-06-01 15:50:00,72.82,72.85,72.73,72.84,173281.0,69.8236,69.8523,69.7373,69.8427,173281.0
2023-06-02 09:30:00,72.92,73.05,72.82,72.92,146088.0,69.9194,70.0441,69.8236,69.9194,146088.0
2023-06-02 09:40:00,72.92,72.98,72.8,72.86,154592.0,69.9194,69.977,69.8044,69.8619,154592.0
2023-06-02 09:50:00,72.84,72.92,72.76,72.88,87228.0,69.8427,69.9194,69.766,69.8811,87228.0
2023-06-02 10:00:00,72.91,73.15,72.9,73.12,82470.0,69.9099,70.14,69.9003,70.1112,82470.0
2023-06-02 10:10:00,73.12,73.28,73.11,73.14,47382.0,70.1112,70.2646,70.1016,70.1304,47382.0
2023-06-02 10:20:00,73.15,73.17,73.06,73.16,55183.0,70.14,70.1592,70.0537,70.1496,55183.0
2023-06-02 10:30:00,73.17,73.28,73.13,73.26,99834.0,70.1592,70.2646,70.1208,70.2455,99834.0
2023-06-02 10:40:00,73.25,73.25,73.02,73.05,86809.0,70.2359,70.2359,70.0153,70.0441,86809.0
2023-06-02 10:50:00,73.05,73.18,73.01,73.13,103321.0,70.0441,70.1687,70.0057,70.1208,103321.0
2023-06-02 11:00:00,73.14,73.27,73.13,73.17,79057.0,70.1304,70.255,70.1208,70.1592,79057.0
2023-06-02 11:10:00,73.14,73.24,73.12,73.22,53614.0,70.1304,70.2263,70.1112,70.2071,53614.0
2023-06-02 11:20:00,73.22,73.3,73.17,73.26,85402.0,70.2071,70.2838,70.1592,70.2455,85402.0
2023-06-02 11:30:00,73.25,73.42,73.19,73.23,86124.0,70.2359,70.3989,70.1783,70.2167,86124.0
2023-06-02 11:40:00,73.22,73.26,73.16,73.25,26007.0,70.2071,70.2455,70.1496,70.2359,26007.0
2023-06-02 11:50:00,73.24,73.26,73.16,73.21,24487.0,70.2263,70.2455,70.1496,70.1975,24487.0
2023-06-02 12:00:00,73.21,73.26,73.21,73.21,23442.0,70.1975,70.2455,70.1975,70.1975,23442.0
2023-06-02 12:10:00,73.2,73.23,73.17,73.21,24719.0,70.1879,70.2167,70.1592,70.1975,24719.0
2023-06-02 12:20:00,73.2,73.27,73.18,73.2,48467.0,70.1879,70.255,70.1687,70.1879,48467.0
2023-06-02 12:30:00,73.19,73.21,73.13,73.14,54609.0,70.1783,70.1975,70.1208,70.1304,54609.0
2023-06-02 12:40:00,73.14,73.16,73.11,73.12,64568.0,70.1304,70.1496,70.1016,70.1112,64568.0
2023-06-02 12:50:00,73.12,73.12,72.98,72.99,171945.0,70.1112,70.1112,69.977,69.9866,171945.0
2023-06-02 13:00:00,72.98,72.99,72.89,72.95,36245.0,69.977,69.9866,69.8907,69.9482,36245.0
2023-06-02 13:10:00,72.96,72.96,72.81,72.91,137716.0,69.9578,69.9578,69.814,69.9099,137716.0
2023-06-02 13:20:00,72.9,72.93,72.84,72.9,117896.0,69.9003,69.929,69.8427,69.9003,117896.0
2023-06-02 13:30:00,72.9,72.92,72.82,72.85,98758.0,69.9003,69.9194,69.8236,69.8523,98758.0
2023-06-02 13:40:00,72.85,72.89,72.8,72.84,166025.0,69.8523,69.8907,69.8044,69.8427,166025.0
2023-06-02 13:50:00,72.84,72.89,72.82,72.88,115458.0,69.8427,69.8907,69.8236,69.8811,115458.0
2023-06-02 14:00:00,72.87,72.9,72.84,72.85,81225.0,69.8715,69.9003,69.8427,69.8523,81225.0
2023-06-02 14:10:00,72.84,72.86,72.8,72.82,101326.0,69.8427,69.8619,69.8044,69.8236,101326.0
2023-06-02 14:20:00,72.81,72.84,72.79,72.81,171897.0,69.814,69.8427,69.7948,69.814,171897.0
2023-06-02 14:30:00,72.81,72.99,72.75,72.95,1849924.0,69.814,69.9866,69.7564,69.9482,1849924.0
2023-06-02 14:40:00,72.95,73.01,72.88,72.98,72020.0,69.9482,70.0057,69.8811,69.977,72020.0
2023-06-02 14:50:00,72.97,72.98,72.89,72.9,51470.0,69.9674,69.977,69.8907,69.9003,51470.0
2023-06-02 15:00:00,72.9,72.94,72.89,72.92,58612.0,69.9003,69.9386,69.8907,69.9194,58612.0
2023-06-02 15:10:00,72.93,72.94,72.88,72.9,83925.0,69.929,69.9386,69.8811,69.9003,83925.0
2023-06-02 15:20:00,72.9,72.9,72.82,72.84,77069.0,69.9003,69.9003,69.8236,69.8427,77069.0
2023-06-02 15:30:00,72.84,72.85,72.76,72.78,176301.0,69.8427,69.8523,69.766,69.7852,176301.0
2023-06-02 15:40:00,72.79,72.84,72.74,72.74,238496.0,69.7948,69.8427,69.7469,69.7469,238496.0
2023-06-02 15:50:00,72.73,72.76,72.57,72.59,1075932.0,69.7373,69.766,69.5838,69.603,1075932.0
2023-06-05 09:30:00,72.87,72.89,72.56,72.87,187710.0,69.8715,69.8907,69.5743,69.8715,187710.0
2023-06-05 09:40:00,72.86,72.9,72.79,72.84,133862.0,69.8619,69.9003,69.7948,69.8427,133862.0
2023-06-05 09:50:00,72.84,72.94,72.79,72.93,124460.0,69.8427,69.9386,69.7948,69.929,124460.0
2023-06-05 10:00:00,72.93,73.06,72.93,73.0,164281.0,69.929,70.0537,69.929,69.9962,164281.0
2023-06-05 10:10:00,73.0,73.03,72.92,72.92,169338.0,69.9962,70.0249,69.9194,69.9194,169338.0
2023-06-05 10:20:00,72.92,73.04,72.88,72.98,127854.0,69.9194,70.0345,69.8811,69.977,127854.0
2023-06-05 10:30:00,72.98,73.1,72.93,73.1,133964.0,69.977,70.092,69.929,70.092,133964.0
2023-06-05 10:40:00,73.1,73.29,73.1,73.28,82656.0,70.092,70.2742,70.092,70.2646,82656.0
2023-06-05 10:50:00,73.26,73.26,73.15,73.18,51112.0,70.2455,70.2455,70.14,70.1687,51112.0
2023-06-05 11:00:00,73.18,73.26,73.14,73.23,31528.0,70.1687,70.2455,70.1304,70.2167,31528.0
2023-06-05 11:10:00,73.23,73.29,73.21,73.23,43831.0,70.2167,70.2742,70.1975,70.2167,43831.0
2023-06-05 11:20:00,73.22,73.25,73.12,73.13,77767.0,70.2071,70.2359,70.1112,70.1208,77767.0
2023-06-05 11:30:00,73.14,73.18,73.13,73.17,30561.0,70.1304,70.1687,70.1208,70.1592,30561.0
2023-06-05 11:40:00,73.17,73.39,73.16,73.36,67103.0,70.1592,70.3701,70.1496,70.3413,67103.0
2023-06-05 11:50:00,73.37,73.43,73.36,73.42,45205.0,70.3509,70.4085,70.3413,70.3989,45205.0
2023-06-05 12:00:00,73.42,73.44,73.38,73.41,62850.0,70.3989,70.418,70.3605,70.3893,62850.0
2023-06-05 12:10:00,73.4,73.42,73.36,73.39,25779.0,70.3797,70.3989,70.3413,70.3701,25779.0
2023-06-05 12:20:00,73.39,73.41,73.32,73.33,23504.0,70.3701,70.3893,70.303,70.3126,23504.0
2023-06-05 12:30:00,73.33,73.37,73.24,73.27,114549.0,70.3126,70.3509,70.2263,70.255,114549.0
2023-06-05 12:40:00,73.28,73.43,73.27,73.34,61214.0,70.2646,70.4085,70.255,70.3222,61214.0
2023-06-05 12:50:00,73.34,73.35,73.29,73.35,29263.0,70.3222,70.3318,70.2742,70.3318,29263.0
2023-06-05 13:00:00,73.36,73.38,73.33,73.38,28525.0,70.3413,70.3605,70.3126,70.3605,28525.0
2023-06-05 13:10:00,73.37,73.43,73.37,73.41,55250.0,70.3509,70.4085,70.3509,70.3893,55250.0
2023-06-05 13:20:00,73.42,73.43,73.33,73.36,39093.0,70.3989,70.4085,70.3126,70.3413,39093.0
2023-06-05 13:30:00,73.36,73.38,73.28,73.28,55321.0,70.3413,70.3605,70.2646,70.2646,55321.0
2023-06-05 13:40:00,73.28,73.29,73.2,73.22,63544.0,70.2646,70.2742,70.1879,70.2071,63544.0
2023-06-05 13:50:00,73.21,73.36,73.18,73.34,63453.0,70.1975,70.3413,70.1687,70.3222,63453.0
2023-06-05 14:00:00,73.34,73.36,73.27,73.36,67965.0,70.3222,70.3413,70.255,70.3413,67965.0
2023-06-05 14:10:00,73.36,73.41,73.35,73.39,45668.0,70.3413,70.3893,70.3318,70.3701,45668.0
2023-06-05 14:20:00,73.39,73.4,73.29,73.31,45567.0,70.3701,70.3797,70.2742,70.2934,45567.0
2023-06-05 14:30:00,73.32,73.37,73.21,73.23,55046.0,70.303,70.3509,70.1975,70.2167,55046.0
2023-06-05 14:40:00,73.24,73.27,73.17,73.27,33963.0,70.2263,70.255,70.1592,70.255,33963.0
2023-06-05 14:50:00,73.27,73.29,73.09,73.11,128521.0,70.255,70.2742,70.0824,70.1016,128521.0
2023-06-05 15:00:00,73.11,73.19,73.03,73.17,196192.0,70.1016,70.1783,70.0249,70.1592,196192.0
2023-06-05 15:10:00,73.17,73.19,73.14,73.16,113644.0,70.1592,70.1783,70.1304,70.1496,113644.0
2023-06-05 15:20:00,73.16,73.24,73.15,73.2,74602.0,70.1496,70.2263,70.14,70.1879,74602.0
2023-06-05 15:30:00,73.19,73.28,73.1,73.23,166898.0,70.1783,70.2646,70.092,70.2167,166898.0
2023-06-05 15:40:00,73.23,73.27,73.18,73.25,181354.0,70.2167,70.255,70.1687,70.2359,181354.0
2023-06-05 15:50:00,73.26,73.28,73.18,73.22,285554.0,70.2455,70.2646,70.1687,70.2071,285554.0
2023-06-06 09:30:00,73.78,73.98,73.26,73.33,235676.0,70.7441,70.9358,70.2455,70.3126,235676.0
2023-06-06 09:40:00,73.33,73.58,73.27,73.48,128369.0,70.3126,70.5523,70.255,70.4564,128369.0
2023-06-06 09:50:00,73.48,73.6,73.39,73.41,127803.0,70.4564,70.5715,70.3701,70.3893,127803.0
2023-06-06 10:00:00,73.41,73.48,73.31,73.4,133156.0,70.3893,70.4564,70.2934,70.3797,133156.0
2023-06-06 10:10:00,73.4,73.41,73.29,73.37,137260.0,70.3797,70.3893,70.2742,70.3509,137260.0
2023-06-06 10:20:00,73.35,73.38,73.28,73.31,98950.0,70.3318,70.3605,70.2646,70.2934,98950.0
2023-06-06 10:30:00,73.32,73.39,73.3,73.31,132673.0,70.303,70.3701,70.2838,70.2934,132673.0
2023-06-06 10:40:00,73.31,73.36,73.25,73.31,74462.0,70.2934,70.3413,70.2359,70.2934,74462.0
2023-06-06 10:50:00,73.32,73.43,73.31,73.32,174728.0,70.303,70.4085,70.2934,70.303,174728.0
2023-06-06 11:00:00,73.32,73.37,73.29,73.34,125886.0,70.303,70.3509,70.2742,70.3222,125886.0
2023-06-06 11:10:00,73.35,73.44,73.32,73.34,100958.0,70.3318,70.418,70.303,70.3222,100958.0
2023-06-06 11:20:00,73.34,73.41,73.31,73.4,81780.0,70.3222,70.3893,70.2934,70.3797,81780.0
2023-06-06 11:30:00,73.39,73.49,73.31,73.31,171415.0,70.3701,70.466,70.2934,70.2934,171415.0
2023-06-06 11:40:00,73.31,73.32,73.21,73.23,70764.0,70.2934,70.303,70.1975,70.2167,70764.0
2023-06-06 11:50:00,73.23,73.29,73.21,73.23,26288.0,70.2167,70.2742,70.1975,70.2167,26288.0
2023-06-06 12:00:00,73.23,73.26,73.21,73.23,41370.0,70.2167,70.2455,70.1975,70.2167,41370.0
2023-06-06 12:10:00,73.23,73.23,73.11,73.11,40846.0,70.2167,70.2167,70.1016,70.1016,40846.0
2023-06-06 12:20:00,73.12,73.13,73.03,73.08,66182.0,70.1112,70.1208,70.0249,70.0729,66182.0
2023-06-06 12:30:00,73.09,73.17,73.08,73.13,45886.0,70.0824,70.1592,70.0729,70.1208,45886.0
2023-06-06 12:40:00,73.14,73.16,73.1,73.13,39267.0,70.1304,70.1496,70.092,70.1208,39267.0
2023-06-06 12:50:00,73.13,73.21,73.11,73.17,57924.0,70.1208,70.1975,70.1016,70.1592,57924.0
2023-06-06 13:00:00,73.17,73.27,73.15,73.27,33378.0,70.1592,70.255,70.14,70.255,33378.0
2023-06-06 13:10:00,73.27,73.35,73.24,73.3,43678.0,70.255,70.3318,70.2263,70.2838,43678.0
2023-06-06 13:20:00,73.29,73.29,73.24,73.26,37972.0,70.2742,70.2742,70.2263,70.2455,37972.0
2023-06-06 13:30:00,73.26,73.28,73.17,73.17,29987.0,70.2455,70.2646,70.1592,70.1592,29987.0
2023-06-06 13:40:00,73.18,73.19,73.13,73.17,26644.0,70.1687,70.1783,70.1208,70.1592,26644.0
2023-06-06 13:50:00,73.16,73.16,73.1,73.15,19632.0,70.1496,70.1496,70.092,70.14,19632.0
2023-06-06 14:00:00,73.16,73.24,73.15,73.23,36003.0,70.1496,70.2263,70.14,70.2167,36003.0
2023-06-06 14:10:00,73.23,73.29,73.21,73.24,27032.0,70.2167,70.2742,70.1975,70.2263,27032.0
2023-06-06 14:20:00,73.23,73.24,73.2,73.23,23229.0,70.2167,70.2263,70.1879,70.2167,23229.0
2023-06-06 14:30:00,73.22,73.24,73.21,73.23,26001.0,70.2071,70.2263,70.1975,70.2167,26001.0
2023-06-06 14:40:00,73.22,73.25,73.2,73.23,28868.0,70.2071,70.2359,70.1879,70.2167,28868.0
2023-06-06 14:50:00,73.22,73.26,73.19,73.22,36729.0,70.2071,70.2455,70.1783,70.2071,36729.0
2023-06-06 15:00:00,73.23,73.29,73.23,73.28,25389.0,70.2167,70.2742,70.2167,70.2646,25389.0
2023-06-06 15:10:00,73.28,73.3,73.25,73.3,38482.0,70.2646,70.2838,70.2359,70.2838,38482.0
2023-06-06 15:20:00,73.3,73.38,73.29,73.34,54447.0,70.2838,70.3605,70.2742,70.3222,54447.0
2023-06-06 15:30:00,73.35,73.44,73.35,73.43,72861.0,70.3318,70.418,70.3318,70.4085,72861.0
2023-06-06 15:40:00,73.43,73.46,73.35,73.4,94643.0,70.4085,70.4372,70.3318,70.3797,94643.0
2023-06-06 15:50:00,73.4,73.55,73.35,73.39,310654.0,70.3797,70.5235,70.3318,70.3701,310654.0
2023-06-07 09:30:00,73.89,73.89,73.53,73.57,210712.0,70.8495,70.8495,70.5043,70.5427,210712.0
2023-06-07 09:40:00,73.58,73.78,73.57,73.72,120482.0,70.5523,70.7441,70.5427,70.6865,120482.0
2023-06-07 09:50:00,73.73,73.77,73.42,73.42,150753.0,70.6961,70.7345,70.3989,70.3989,150753.0
2023-06-07 10:00:00,73.42,73.43,72.8,72.8,164031.0,70.3989,70.4085,69.8044,69.8044,164031.0
2023-06-07 10:10:00,72.8,73.0,72.8,72.94,104037.0,69.8044,69.9962,69.8044,69.9386,104037.0
2023-06-07 10:20:00,72.94,73.07,72.83,73.03,104685.0,69.9386,70.0633,69.8331,70.0249,104685.0
2023-06-07 10:30:00,73.01,73.08,72.88,73.01,82634.0,70.0057,70.0729,69.8811,70.0057,82634.0
2023-06-07 10:40:00,73.02,73.1,72.92,73.08,56701.0,70.0153,70.092,69.9194,70.0729,56701.0
2023-06-07 10:50:00,73.08,73.13,72.99,73.01,55295.0,70.0729,70.1208,69.9866,70.0057,55295.0
2023-06-07 11:00:00,73.01,73.11,72.96,73.05,44018.0,70.0057,70.1016,69.9578,70.0441,44018.0
2023-06-07 11:10:00,73.05,73.11,73.0,73.03,57013.0,70.0441,70.1016,69.9962,70.0249,57013.0
2023-06-07 11:20:00,73.03,73.17,73.01,73.1,57260.0,70.0249,70.1592,70.0057,70.092,57260.0
2023-06-07 11:30:00,73.09,73.25,73.08,73.19,118546.0,70.0824,70.2359,70.0729,70.1783,118546.0
2023-06-07 11:40:00,73.18,73.19,73.01,73.02,34618.0,70.1687,70.1783,70.0057,70.0153,34618.0
2023-06-07 11:50:00,73.03,73.03,72.86,72.93,110452.0,70.0249,70.0249,69.8619,69.929,110452.0
2023-06-07 12:00:00,72.93,72.96,72.9,72.95,33239.0,69.929,69.9578,69.9003,69.9482,33239.0
2023-06-07 12:10:00,72.95,72.96,72.89,72.9,25505.0,69.9482,69.9578,69.8907,69.9003,25505.0
2023-06-07 12:20:00,72.91,72.92,72.87,72.91,20634.0,69.9099,69.9194,69.8715,69.9099,20634.0
2023-06-07 12:30:00,72.91,73.03,72.88,72.99,42504.0,69.9099,70.0249,69.8811,69.9866,42504.0
2023-06-07 12:40:00,72.98,72.99,72.91,72.93,21400.0,69.977,69.9866,69.9099,69.929,21400.0
2023-06-07 12:50:00,72.94,72.97,72.9,72.97,33254.0,69.9386,69.9674,69.9003,69.9674,33254.0
2023-06-07 13:00:00,72.97,73.09,72.94,73.08,81622.0,69.9674,70.0824,69.9386,70.0729,81622.0
2023-06-07 13:10:00,73.08,73.12,73.01,73.1,72502.0,70.0729,70.1112,70.0057,70.092,72502.0
2023-06-07 13:20:00,73.11,73.23,73.08,73.18,73325.0,70.1016,70.2167,70.0729,70.1687,73325.0
2023-06-07 13:30:00,73.17,73.29,73.15,73.28,80204.0,70.1592,70.2742,70.14,70.2646,80204.0
2023-06-07 13:40:00,73.27,73.29,73.18,73.28,71802.0,70.255,70.2742,70.1687,70.2646,71802.0
2023-06-07 13:50:00,73.29,73.31,73.22,73.3,77216.0,70.2742,70.2934,70.2071,70.2838,77216.0
2023-06-07 14:00:00,73.29,73.31,73.22,73.25,80026.0,70.2742,70.2934,70.2071,70.2359,80026.0
2023-06-07 14:10:00,73.25,73.29,73.21,73.28,103196.0,70.2359,70.2742,70.1975,70.2646,103196.0
2023-06-07 14:20:00,73.28,73.33,73.23,73.28,121183.0,70.2646,70.3126,70.2167,70.2646,121183.0
2023-06-07 14:30:00,73.29,73.34,73.24,73.33,101144.0,70.2742,70.3222,70.2263,70.3126,101144.0
2023-06-07 14:40:00,73.33,73.39,73.29,73.36,70494.0,70.3126,70.3701,70.2742,70.3413,70494.0
2023-06-07 14:50:00,73.37,73.38,73.31,73.37,86658.0,70.3509,70.3605,70.2934,70.3509,86658.0
2023-06-07 15:00:00,73.36,73.4,73.32,73.34,95158.0,70.3413,70.3797,70.303,70.3222,95158.0
2023-06-07 15:10:00,73.33,73.37,73.29,73.36,115616.0,70.3126,70.3509,70.2742,70.3413,115616.0
2023-06-07 15:20:00,73.36,73.42,73.35,73.4,150386.0,70.3413,70.3989,70.3318,70.3797,150386.0
2023-06-07 15:30:00,73.4,73.48,73.35,73.35,211716.0,70.3797,70.4564,70.3318,70.3318,211716.0
2023-06-07 15:40:00,73.35,73.41,73.31,73.41,262313.0,70.3318,70.3893,70.2934,70.3893,262313.0
2023-06-07 15:50:00,73.41,73.47,73.22,73.32,602557.0,70.3893,70.4468,70.2071,70.303,602557.0
2023-06-08 09:30:00,73.14,73.38,73.03,73.34,162928.0,70.1304,70.3605,70.0249,70.3222,162928.0
2023-06-08 09:40:00,73.35,73.47,73.27,73.47,117944.0,70.3318,70.4468,70.255,70.4468,117944.0
2023-06-08 09:50:00,73.47,73.61,73.35,73.52,164494.0,70.4468,70.5811,70.3318,70.4948,164494.0
2023-06-08 10:00:00,73.52,73.56,73.37,73.46,221252.0,70.4948,70.5331,70.3509,70.4372,221252.0
2023-06-08 10:10:00,73.47,73.65,73.44,73.64,78533.0,70.4468,70.6194,70.418,70.6098,78533.0
2023-06-08 10:20:00,73.63,73.79,73.58,73.77,87663.0,70.6002,70.7536,70.5523,70.7345,87663.0
2023-06-08 10:30:00,73.8,73.8,73.64,73.76,76919.0,70.7632,70.7632,70.6098,70.7249,76919.0
2023-06-08 10:40:00,73.76,73.76,73.59,73.61,73147.0,70.7249,70.7249,70.5619,70.5811,73147.0
2023-06-08 10:50:00,73.61,73.66,73.49,73.64,60492.0,70.5811,70.629,70.466,70.6098,60492.0
2023-06-08 11:00:00,73.66,73.66,73.56,73.57,49415.0,70.629,70.629,70.5331,70.5427,49415.0
2023-06-08 11:10:00,73.58,73.63,73.55,73.59,73052.0,70.5523,70.6002,70.5235,70.5619,73052.0
2023-06-08 11:20:00,73.59,73.64,73.55,73.63,33469.0,70.5619,70.6098,70.5235,70.6002,33469.0
2023-06-08 11:30:00,73.64,73.74,73.63,73.73,92911.0,70.6098,70.7057,70.6002,70.6961,92911.0
2023-06-08 11:40:00,73.73,73.84,73.71,73.83,53138.0,70.6961,70.8016,70.6769,70.792,53138.0
2023-06-08 11:50:00,73.83,73.86,73.8,73.83,25624.0,70.792,70.8208,70.7632,70.792,25624.0
2023-06-08 12:00:00,73.83,73.83,73.75,73.81,22773.0,70.792,70.792,70.7153,70.7728,22773.0
2023-06-08 12:10:00,73.82,73.91,73.79,73.9,41318.0,70.7824,70.8687,70.7536,70.8591,41318.0
2023-06-08 12:20:00,73.91,74.0,73.89,73.98,27629.0,70.8687,70.955,70.8495,70.9358,27629.0
2023-06-08 12:30:00,73.99,74.03,73.98,74.03,25317.0,70.9454,70.9838,70.9358,70.9838,25317.0
2023-06-08 12:40:00,74.02,74.06,73.94,73.97,39752.0,70.9742,71.0125,70.8975,70.9262,39752.0
2023-06-08 12:50:00,73.98,74.0,73.97,73.98,15509.0,70.9358,70.955,70.9262,70.9358,15509.0
2023-06-08 13:00:00,73.98,74.01,73.93,73.94,12778.0,70.9358,70.9646,70.8879,70.8975,12778.0
2023-06-08 13:10:00,73.94,73.98,73.91,73.93,12881.0,70.8975,70.9358,70.8687,70.8879,12881.0
2023-06-08 13:20:00,73.94,73.95,73.91,73.93,18834.0,70.8975,70.9071,70.8687,70.8879,18834.0
2023-06-08 13:30:00,73.9,73.99,73.89,73.97,26200.0,70.8591,70.9454,70.8495,70.9262,26200.0
2023-06-08 13:40:00,73.96,74.05,73.95,74.01,45111.0,70.9167,71.0029,70.9071,70.9646,45111.0
2023-06-08 13:50:00,74.02,74.07,74.02,74.05,44511.0,70.9742,71.0221,70.9742,71.0029,44511.0
2023-06-08 14:00:00,74.05,74.06,73.97,74.02,37124.0,71.0029,71.0125,70.9262,70.9742,37124.0
2023-06-08 14:10:00,74.03,74.07,73.98,74.07,21363.0,70.9838,71.0221,70.9358,71.0221,21363.0
2023-06-08 14:20:00,74.06,74.1,74.06,74.07,25553.0,71.0125,71.0509,71.0125,71.0221,25553.0
2023-06-08 14:30:00,74.08,74.16,74.07,74.12,34973.0,71.0317,71.1084,71.0221,71.0701,34973.0
2023-06-08 14:40:00,74.12,74.2,74.11,74.2,48398.0,71.0701,71.1468,71.0605,71.1468,48398.0
2023-06-08 14:50:00,74.2,74.24,74.19,74.23,27152.0,71.1468,71.1851,71.1372,71.1755,27152.0
2023-06-08 15:00:00,74.23,74.25,74.18,74.21,32947.0,71.1755,71.1947,71.1276,71.1564,32947.0
2023-06-08 15:10:00,74.22,74.34,74.22,74.34,74830.0,71.166,71.281,71.166,71.281,74830.0
2023-06-08 15:20:00,74.34,74.46,74.28,74.45,89943.0,71.281,71.3961,71.2235,71.3865,89943.0
2023-06-08 15:30:00,74.44,74.48,74.41,74.44,77995.0,71.3769,71.4153,71.3481,71.3769,77995.0
2023-06-08 15:40:00,74.45,74.47,74.41,74.44,123976.0,71.3865,71.4057,71.3481,71.3769,123976.0
2023-06-08 15:50:00,74.44,74.46,74.25,74.27,344385.0,71.3769,71.3961,71.1947,71.2139,344385.0
2023-06-09 09:30:00,73.93,73.94,73.68,73.84,134442.0,70.8879,70.8975,70.6482,70.8016,134442.0
2023-06-09 09:40:00,73.83,73.94,73.75,73.89,150681.0,70.792,70.8975,70.7153,70.8495,150681.0
2023-06-09 09:50:00,73.9,74.0,73.84,73.97,96148.0,70.8591,70.955,70.8016,70.9262,96148.0
2023-06-09 10:00:00,73.98,73.99,73.9,73.94,59943.0,70.9358,70.9454,70.8591,70.8975,59943.0
2023-06-09 10:10:00,73.94,74.13,73.94,74.04,55396.0,70.8975,71.0797,70.8975,70.9934,55396.0
2023-06-09 10:20:00,74.04,74.08,73.98,73.98,45797.0,70.9934,71.0317,70.9358,70.9358,45797.0
2023-06-09 10:30:00,73.99,74.02,73.91,73.95,44613.0,70.9454,70.9742,70.8687,70.9071,44613.0
2023-06-09 10:40:00,73.95,74.01,73.88,73.88,62022.0,70.9071,70.9646,70.8399,70.8399,62022.0
2023-06-09 10:50:00,73.89,73.92,73.81,73.92,61136.0,70.8495,70.8783,70.7728,70.8783,61136.0
2023-06-09 11:00:00,73.92,73.95,73.85,73.93,140956.0,70.8783,70.9071,70.8112,70.8879,140956.0
2023-06-09 11:10:00,73.93,73.93,73.83,73.85,63924.0,70.8879,70.8879,70.792,70.8112,63924.0
2023-06-09 11:20:00,73.85,73.85,73.7,73.72,85901.0,70.8112,70.8112,70.6673,70.6865,85901.0
2023-06-09 11:30:00,73.71,73.75,73.56,73.73,126719.0,70.6769,70.7153,70.5331,70.6961,126719.0
2023-06-09 11:40:00,73.73,73.82,73.7,73.79,50467.0,70.6961,70.7824,70.6673,70.7536,50467.0
2023-06-09 11:50:00,73.79,73.87,73.78,73.8,44845.0,70.7536,70.8304,70.7441,70.7632,44845.0
2023-06-09 12:00:00,73.81,73.85,73.74,73.83,46476.0,70.7728,70.8112,70.7057,70.792,46476.0
2023-06-09 12:10:00,73.83,73.84,73.79,73.84,44233.0,70.792,70.8016,70.7536,70.8016,44233.0
2023-06-09 12:20:00,73.84,73.84,73.74,73.78,47865.0,70.8016,70.8016,70.7057,70.7441,47865.0
2023-06-09 12:30:00,73.78,73.81,73.73,73.76,29960.0,70.7441,70.7728,70.6961,70.7249,29960.0
2023-06-09 12:40:00,73.76,73.83,73.75,73.77,28255.0,70.7249,70.792,70.7153,70.7345,28255.0
2023-06-09 12:50:00,73.78,73.8,73.76,73.77,49412.0,70.7441,70.7632,70.7249,70.7345,49412.0
2023-06-09 13:00:00,73.76,73.81,73.74,73.81,67385.0,70.7249,70.7728,70.7057,70.7728,67385.0
2023-06-09 13:10:00,73.82,73.89,73.76,73.86,86571.0,70.7824,70.8495,70.7249,70.8208,86571.0
2023-06-09 13:20:00,73.86,73.96,73.85,73.95,23763.0,70.8208,70.9167,70.8112,70.9071,23763.0
2023-06-09 13:30:00,73.95,74.08,73.95,74.06,59139.0,70.9071,71.0317,70.9071,71.0125,59139.0
2023-06-09 13:40:00,74.06,74.16,74.04,74.16,56143.0,71.0125,71.1084,70.9934,71.1084,56143.0
2023-06-09 13:50:00,74.16,74.2,74.15,74.2,33069.0,71.1084,71.1468,71.0988,71.1468,33069.0
2023-06-09 14:00:00,74.2,74.26,74.19,74.25,60016.0,71.1468,71.2043,71.1372,71.1947,60016.0
2023-06-09 14:10:00,74.25,74.29,74.21,74.23,38097.0,71.1947,71.2331,71.1564,71.1755,38097.0
2023-06-09 14:20:00,74.23,74.29,74.21,74.25,44327.0,71.1755,71.2331,71.1564,71.1947,44327.0
2023-06-09 14:30:00,74.26,74.26,74.18,74.23,45026.0,71.2043,71.2043,71.1276,71.1755,45026.0
2023-06-09 14:40:00,74.23,74.23,74.16,74.19,31278.0,71.1755,71.1755,71.1084,71.1372,31278.0
2023-06-09 14:50:00,74.19,74.22,74.16,74.18,35362.0,71.1372,71.166,71.1084,71.1276,35362.0
2023-06-09 15:00:00,74.17,74.19,74.14,74.16,29664.0,71.118,71.1372,71.0892,71.1084,29664.0
2023-06-09 15:10:00,74.16,74.26,74.15,74.25,47531.0,71.1084,71.2043,71.0988,71.1947,47531.0
2023-06-09 15:20:00,74.26,74.27,74.22,74.25,72475.0,71.2043,71.2139,71.166,71.1947,72475.0
2023-06-09 15:30:00,74.25,74.26,74.19,74.22,79803.0,71.1947,71.2043,71.1372,71.166,79803.0
2023-06-09 15:40:00,74.22,74.26,74.2,74.22,103288.0,71.166,71.2043,71.1468,71.166,103288.0
2023-06-09 15:50:00,74.21,74.22,74.04,74.06,245918.0,71.1564,71.166,70.9934,71.0125,245918.0
2023-06-12 09:30:00,73.64,73.96,73.6,73.71,280512.0,70.6098,70.9167,70.5715,70.6769,280512.0
2023-06-12 09:40:00,73.73,73.74,73.49,73.65,122292.0,70.6961,70.7057,70.466,70.6194,122292.0
2023-06-12 09:50:00,73.65,73.67,73.46,73.6,228098.0,70.6194,70.6386,70.4372,70.5715,228098.0
2023-06-12 10:00:00,73.61,73.63,73.47,73.49,180563.0,70.5811,70.6002,70.4468,70.466,180563.0
2023-06-12 10:10:00,73.51,73.6,73.44,73.48,713158.0,70.4852,70.5715,70.418,70.4564,713158.0
2023-06-12 10:20:00,73.48,73.73,73.48,73.72,193680.0,70.4564,70.6961,70.4564,70.6865,193680.0
2023-06-12 10:30:00,73.72,73.89,73.68,73.89,140510.0,70.6865,70.8495,70.6482,70.8495,140510.0
2023-06-12 10:40:00,73.89,73.96,73.85,73.95,83186.0,70.8495,70.9167,70.8112,70.9071,83186.0
2023-06-12 10:50:00,73.95,74.05,73.75,73.76,175526.0,70.9071,71.0029,70.7153,70.7249,175526.0
2023-06-12 11:00:00,73.76,73.91,73.75,73.89,261910.0,70.7249,70.8687,70.7153,70.8495,261910.0
2023-06-12 11:10:00,73.89,73.91,73.79,73.84,229773.0,70.8495,70.8687,70.7536,70.8016,229773.0
2023-06-12 11:20:00,73.84,73.99,73.84,73.92,221139.0,70.8016,70.9454,70.8016,70.8783,221139.0
2023-06-12 11:30:00,73.92,74.05,73.75,73.88,170064.0,70.8783,71.0029,70.7153,70.8399,170064.0
2023-06-12 11:40:00,73.89,73.91,73.78,73.81,31110.0,70.8495,70.8687,70.7441,70.7728,31110.0
2023-06-12 11:50:00,73.81,73.81,73.65,73.67,45098.0,70.7728,70.7728,70.6194,70.6386,45098.0
2023-06-12 12:00:00,73.68,73.81,73.67,73.8,45475.0,70.6482,70.7728,70.6386,70.7632,45475.0
2023-06-12 12:10:00,73.78,73.79,73.71,73.78,49703.0,70.7441,70.7536,70.6769,70.7441,49703.0
2023-06-12 12:20:00,73.78,73.78,73.72,73.73,22185.0,70.7441,70.7441,70.6865,70.6961,22185.0
2023-06-12 12:30:00,73.72,73.77,73.66,73.73,30022.0,70.6865,70.7345,70.629,70.6961,30022.0
2023-06-12 12:40:00,73.73,73.8,73.73,73.8,45672.0,70.6961,70.7632,70.6961,70.7632,45672.0
2023-06-12 12:50:00,73.8,73.82,73.72,73.77,84373.0,70.7632,70.7824,70.6865,70.7345,84373.0
2023-06-12 13:00:00,73.76,73.8,73.72,73.73,100112.0,70.7249,70.7632,70.6865,70.6961,100112.0
2023-06-12 13:10:00,73.73,73.76,73.67,73.68,92965.0,70.6961,70.7249,70.6386,70.6482,92965.0
2023-06-12 13:20:00,73.68,73.69,73.61,73.63,33274.0,70.6482,70.6578,70.5811,70.6002,33274.0
2023-06-12 13:30:00,73.62,73.65,73.57,73.59,21718.0,70.5906,70.6194,70.5427,70.5619,21718.0
2023-06-12 13:40:00,73.58,73.63,73.56,73.61,59373.0,70.5523,70.6002,70.5331,70.5811,59373.0
2023-06-12 13:50:00,73.6,73.66,73.6,73.63,24476.0,70.5715,70.629,70.5715,70.6002,24476.0
2023-06-12 14:00:00,73.63,73.69,73.63,73.66,70117.0,70.6002,70.6578,70.6002,70.629,70117.0
2023-06-12 14:10:00,73.67,73.71,73.65,73.67,150201.0,70.6386,70.6769,70.6194,70.6386,150201.0
2023-06-12 14:20:00,73.68,73.68,73.6,73.63,68127.0,70.6482,70.6482,70.5715,70.6002,68127.0
2023-06-12 14:30:00,73.63,73.72,73.61,73.68,77333.0,70.6002,70.6865,70.5811,70.6482,77333.0
2023-06-12 14:40:00,73.67,73.68,73.64,73.66,49566.0,70.6386,70.6482,70.6098,70.629,49566.0
2023-06-12 14:50:00,73.65,73.74,73.64,73.7,64805.0,70.6194,70.7057,70.6098,70.6673,64805.0
2023-06-12 15:00:00,73.71,73.76,73.7,73.73,67745.0,70.6769,70.7249,70.6673,70.6961,67745.0
2023-06-12 15:10:00,73.73,73.77,73.65,73.66,119879.0,70.6961,70.7345,70.6194,70.629,119879.0
2023-06-12 15:20:00,73.65,73.67,73.63,73.66,125877.0,70.6194,70.6386,70.6002,70.629,125877.0
2023-06-12 15:30:00,73.66,73.75,73.65,73.74,92656.0,70.629,70.7153,70.6194,70.7057,92656.0
2023-06-12 15:40:00,73.75,73.85,73.74,73.83,128689.0,70.7153,70.8112,70.7057,70.792,128689.0
2023-06-12 15:50:00,73.84,73.88,73.79,73.87,273536.0,70.8016,70.8399,70.7536,70.8304,273536.0
2023-06-13 09:30:00,73.91,74.25,73.91,74.13,150154.0,70.8687,71.1947,70.8687,71.0797,150154.0
2023-06-13 09:40:00,74.1,74.28,74.03,74.07,94671.0,71.0509,71.2235,70.9838,71.0221,94671.0
2023-06-13 09:50:00,74.07,74.1,73.89,73.97,46028.0,71.0221,71.0509,70.8495,70.9262,46028.0
2023-06-13 10:00:00,74.0,74.02,73.84,73.91,70705.0,70.955,70.9742,70.8016,70.8687,70705.0
2023-06-13 10:10:00,73.87,74.11,73.82,74.08,88784.0,70.8304,71.0605,70.7824,71.0317,88784.0
2023-06-13 10:20:00,74.07,74.1,73.94,74.03,47747.0,71.0221,71.0509,70.8975,70.9838,47747.0
2023-06-13 10:30:00,74.04,74.11,74.0,74.07,49221.0,70.9934,71.0605,70.955,71.0221,49221.0
2023-06-13 10:40:00,74.08,74.21,74.04,74.2,44251.0,71.0317,71.1564,70.9934,71.1468,44251.0
2023-06-13 10:50:00,74.21,74.28,74.16,74.24,198016.0,71.1564,71.2235,71.1084,71.1851,198016.0
2023-06-13 11:00:00,74.23,74.29,74.18,74.28,95418.0,71.1755,71.2331,71.1276,71.2235,95418.0
2023-06-13 11:10:00,74.27,74.48,74.27,74.39,220903.0,71.2139,71.4153,71.2139,71.329,220903.0
2023-06-13 11:20:00,74.39,74.46,74.3,74.31,66902.0,71.329,71.3961,71.2427,71.2522,66902.0
2023-06-13 11:30:00,74.31,74.31,74.02,74.08,110837.0,71.2522,71.2522,70.9742,71.0317,110837.0
2023-06-13 11:40:00,74.09,74.14,74.05,74.13,56635.0,71.0413,71.0892,71.0029,71.0797,56635.0
2023-06-13 11:50:00,74.12,74.15,74.07,74.11,42398.0,71.0701,71.0988,71.0221,71.0605,42398.0
2023-06-13 12:00:00,74.11,74.11,74.02,74.05,52110.0,71.0605,71.0605,70.9742,71.0029,52110.0
2023-06-13 12:10:00,74.05,74.19,74.04,74.18,45398.0,71.0029,71.1372,70.9934,71.1276,45398.0
2023-06-13 12:20:00,74.19,74.25,74.16,74.24,57074.0,71.1372,71.1947,71.1084,71.1851,57074.0
2023-06-13 12:30:00,74.23,74.25,74.15,74.19,75322.0,71.1755,71.1947,71.0988,71.1372,75322.0
2023-06-13 12:40:00,74.18,74.26,74.18,74.22,71264.0,71.1276,71.2043,71.1276,71.166,71264.0
2023-06-13 12:50:00,74.22,74.31,74.2,74.31,37304.0,71.166,71.2522,71.1468,71.2522,37304.0
2023-06-13 13:00:00,74.31,74.43,74.29,74.36,88567.0,71.2522,71.3673,71.2331,71.3002,88567.0
2023-06-13 13:10:00,74.35,74.36,74.24,74.3,44926.0,71.2906,71.3002,71.1851,71.2427,44926.0
2023-06-13 13:20:00,74.29,74.31,74.25,74.29,28072.0,71.2331,71.2522,71.1947,71.2331,28072.0
2023-06-13 13:30:00,74.29,74.3,74.23,74.25,30083.0,71.2331,71.2427,71.1755,71.1947,30083.0
2023-06-13 13:40:00,74.25,74.26,74.22,74.22,23510.0,71.1947,71.2043,71.166,71.166,23510.0
2023-06-13 13:50:00,74.23,74.25,74.12,74.16,43456.0,71.1755,71.1947,71.0701,71.1084,43456.0
2023-06-13 14:00:00,74.16,74.19,74.07,74.08,52574.0,71.1084,71.1372,71.0221,71.0317,52574.0
2023-06-13 14:10:00,74.08,74.1,74.01,74.1,34563.0,71.0317,71.0509,70.9646,71.0509,34563.0
2023-06-13 14:20:00,74.09,74.1,74.01,74.06,41258.0,71.0413,71.0509,70.9646,71.0125,41258.0
2023-06-13 14:30:00,74.06,74.06,73.95,74.02,41645.0,71.0125,71.0125,70.9071,70.9742,41645.0
2023-06-13 14:40:00,74.02,74.02,73.95,73.95,36860.0,70.9742,70.9742,70.9071,70.9071,36860.0
2023-06-13 14:50:00,73.95,73.97,73.92,73.94,35903.0,70.9071,70.9262,70.8783,70.8975,35903.0
2023-06-13 15:00:00,73.93,74.0,73.92,73.95,77314.0,70.8879,70.955,70.8783,70.9071,77314.0
2023-06-13 15:10:00,73.95,74.11,73.95,74.11,141782.0,70.9071,71.0605,70.9071,71.0605,141782.0
2023-06-13 15:20:00,74.11,74.18,74.1,74.11,97246.0,71.0605,71.1276,71.0509,71.0605,97246.0
2023-06-13 15:30:00,74.1,74.12,74.01,74.09,86819.0,71.0509,71.0701,70.9646,71.0413,86819.0
2023-06-13 15:40:00,74.09,74.18,74.05,74.09,82472.0,71.0413,71.1276,71.0029,71.0413,82472.0
2023-06-13 15:50:00,74.1,74.14,74.06,74.13,141254.0,71.0509,71.0892,71.0125,71.0797,141254.0
2023-06-14 09:30:00,73.75,73.96,73.75,73.9,114673.0,70.7153,70.9167,70.7153,70.8591,114673.0
2023-06-14 09:40:00,73.89,73.91,73.71,73.75,102599.0,70.8495,70.8687,70.6769,70.7153,102599.0
2023-06-14 09:50:00,73.74,73.83,73.54,73.56,100914.0,70.7057,70.792,70.5139,70.5331,100914.0
2023-06-14 10:00:00,73.56,73.58,73.43,73.44,115119.0,70.5331,70.5523,70.4085,70.418,115119.0
2023-06-14 10:10:00,73.45,73.45,73.15,73.16,76733.0,70.4276,70.4276,70.14,70.1496,76733.0
2023-06-14 10:20:00,73.17,73.22,73.1,73.16,62718.0,70.1592,70.2071,70.092,70.1496,62718.0
2023-06-14 10:30:00,73.17,73.3,73.09,73.3,65867.0,70.1592,70.2838,70.0824,70.2838,65867.0
2023-06-14 10:40:00,73.28,73.31,73.23,73.3,42907.0,70.2646,70.2934,70.2167,70.2838,42907.0
2023-06-14 10:50:00,73.29,73.31,73.15,73.17,47882.0,70.2742,70.2934,70.14,70.1592,47882.0
2023-06-14 11:00:00,73.17,73.19,73.12,73.18,55638.0,70.1592,70.1783,70.1112,70.1687,55638.0
2023-06-14 11:10:00,73.17,73.29,73.17,73.23,95311.0,70.1592,70.2742,70.1592,70.2167,95311.0
2023-06-14 11:20:00,73.22,73.25,73.13,73.25,240559.0,70.2071,70.2359,70.1208,70.2359,240559.0
2023-06-14 11:30:00,73.25,73.27,72.92,72.95,170910.0,70.2359,70.255,69.9194,69.9482,170910.0
2023-06-14 11:40:00,72.94,73.14,72.91,73.14,63298.0,69.9386,70.1304,69.9099,70.1304,63298.0
2023-06-14 11:50:00,73.14,73.26,73.13,73.19,33380.0,70.1304,70.2455,70.1208,70.1783,33380.0
2023-06-14 12:00:00,73.18,73.19,73.11,73.15,34586.0,70.1687,70.1783,70.1016,70.14,34586.0
2023-06-14 12:10:00,73.16,73.21,73.13,73.2,20662.0,70.1496,70.1975,70.1208,70.1879,20662.0
2023-06-14 12:20:00,73.2,73.32,73.2,73.31,34616.0,70.1879,70.303,70.1879,70.2934,34616.0
2023-06-14 12:30:00,73.32,73.33,73.26,73.27,26930.0,70.303,70.3126,70.2455,70.255,26930.0
2023-06-14 12:40:00,73.27,73.29,73.19,73.2,20397.0,70.255,70.2742,70.1783,70.1879,20397.0
2023-06-14 12:50:00,73.21,73.31,73.19,73.3,29209.0,70.1975,70.2934,70.1783,70.2838,29209.0
2023-06-14 13:00:00,73.31,73.31,73.19,73.2,24147.0,70.2934,70.2934,70.1783,70.1879,24147.0
2023-06-14 13:10:00,73.21,73.3,73.2,73.25,73769.0,70.1975,70.2838,70.1879,70.2359,73769.0
2023-06-14 13:20:00,73.22,73.27,73.18,73.25,18644.0,70.2071,70.255,70.1687,70.2359,18644.0
2023-06-14 13:30:00,73.25,73.26,73.2,73.26,26301.0,70.2359,70.2455,70.1879,70.2455,26301.0
2023-06-14 13:40:00,73.27,73.3,73.24,73.25,27632.0,70.255,70.2838,70.2263,70.2359,27632.0
2023-06-14 13:50:00,73.25,73.31,73.24,73.3,27911.0,70.2359,70.2934,70.2263,70.2838,27911.0
2023-06-14 14:00:00,73.29,73.29,72.89,72.97,60004.0,70.2742,70.2742,69.8907,69.9674,60004.0
2023-06-14 14:10:00,72.95,73.01,72.87,72.88,48962.0,69.9482,70.0057,69.8715,69.8811,48962.0
2023-06-14 14:20:00,72.88,72.88,72.77,72.87,32464.0,69.8811,69.8811,69.7756,69.8715,32464.0
2023-06-14 14:30:00,72.86,72.93,72.76,72.87,88040.0,69.8619,69.929,69.766,69.8715,88040.0
2023-06-14 14:40:00,72.88,73.05,72.84,73.05,57843.0,69.8811,70.0441,69.8427,70.0441,57843.0
2023-06-14 14:50:00,73.06,73.07,72.9,72.92,32416.0,70.0537,70.0633,69.9003,69.9194,32416.0
2023-06-14 15:00:00,72.92,73.08,72.9,73.05,49238.0,69.9194,70.0729,69.9003,70.0441,49238.0
2023-06-14 15:10:00,73.05,73.05,72.83,72.85,46897.0,70.0441,70.0441,69.8331,69.8523,46897.0
2023-06-14 15:20:00,72.84,72.95,72.81,72.85,52075.0,69.8427,69.9482,69.814,69.8523,52075.0
2023-06-14 15:30:00,72.83,72.84,72.7,72.72,50185.0,69.8331,69.8427,69.7085,69.7277,50185.0
2023-06-14 15:40:00,72.72,72.72,72.59,72.61,164104.0,69.7277,69.7277,69.603,69.6222,164104.0
2023-06-14 15:50:00,72.6,72.8,72.52,72.79,353514.0,69.6126,69.8044,69.5359,69.7948,353514.0
2023-06-15 09:30:00,74.02,74.03,73.58,73.78,215675.0,70.9742,70.9838,70.5523,70.7441,215675.0
2023-06-15 09:40:00,73.79,74.1,73.79,73.98,169151.0,70.7536,71.0509,70.7536,70.9358,169151.0
2023-06-15 09:50:00,73.97,74.05,73.83,74.03,88415.0,70.9262,71.0029,70.792,70.9838,88415.0
2023-06-15 10:00:00,74.03,74.12,73.93,74.01,118347.0,70.9838,71.0701,70.8879,70.9646,118347.0
2023-06-15 10:10:00,74.01,74.16,73.89,74.14,96626.0,70.9646,71.1084,70.8495,71.0892,96626.0
2023-06-15 10:20:00,74.14,74.31,74.09,74.31,77131.0,71.0892,71.2522,71.0413,71.2522,77131.0
2023-06-15 10:30:00,74.3,74.34,74.26,74.3,99154.0,71.2427,71.281,71.2043,71.2427,99154.0
2023-06-15 10:40:00,74.29,74.44,74.29,74.42,105085.0,71.2331,71.3769,71.2331,71.3577,105085.0
2023-06-15 10:50:00,74.42,74.52,74.36,74.52,71348.0,71.3577,71.4536,71.3002,71.4536,71348.0
2023-06-15 11:00:00,74.52,74.62,74.49,74.57,109646.0,71.4536,71.5495,71.4248,71.5015,109646.0
2023-06-15 11:10:00,74.57,74.59,74.52,74.54,83643.0,71.5015,71.5207,71.4536,71.4728,83643.0
2023-06-15 11:20:00,74.54,74.69,74.53,74.67,62444.0,71.4728,71.6166,71.4632,71.5974,62444.0
2023-06-15 11:30:00,74.67,74.72,74.55,74.67,115632.0,71.5974,71.6454,71.4824,71.5974,115632.0
2023-06-15 11:40:00,74.66,74.68,74.5,74.52,51770.0,71.5878,71.607,71.4344,71.4536,51770.0
2023-06-15 11:50:00,74.53,74.58,74.38,74.42,35605.0,71.4632,71.5111,71.3194,71.3577,35605.0
2023-06-15 12:00:00,74.42,74.45,74.39,74.45,30276.0,71.3577,71.3865,71.329,71.3865,30276.0
2023-06-15 12:10:00,74.45,74.45,74.33,74.42,25779.0,71.3865,71.3865,71.2714,71.3577,25779.0
2023-06-15 12:20:00,74.42,74.49,74.42,74.47,13966.0,71.3577,71.4248,71.3577,71.4057,13966.0
2023-06-15 12:30:00,74.47,74.47,74.41,74.44,22331.0,71.4057,71.4057,71.3481,71.3769,22331.0
2023-06-15 12:40:00,74.45,74.46,74.44,74.45,25624.0,71.3865,71.3961,71.3769,71.3865,25624.0
2023-06-15 12:50:00,74.46,74.46,74.41,74.44,23854.0,71.3961,71.3961,71.3481,71.3769,23854.0
2023-06-15 13:00:00,74.44,74.49,74.42,74.46,28499.0,71.3769,71.4248,71.3577,71.3961,28499.0
2023-06-15 13:10:00,74.45,74.54,74.45,74.52,17648.0,71.3865,71.4728,71.3865,71.4536,17648.0
2023-06-15 13:20:00,74.53,74.53,74.48,74.48,21173.0,71.4632,71.4632,71.4153,71.4153,21173.0
2023-06-15 13:30:00,74.49,74.57,74.48,74.55,27764.0,71.4248,71.5015,71.4153,71.4824,27764.0
2023-06-15 13:40:00,74.56,74.63,74.54,74.63,19435.0,71.492,71.5591,71.4728,71.5591,19435.0
2023-06-15 13:50:00,74.62,74.65,74.59,74.63,101533.0,71.5495,71.5783,71.5207,71.5591,101533.0
2023-06-15 14:00:00,74.63,74.7,74.58,74.59,68990.0,71.5591,71.6262,71.5111,71.5207,68990.0
2023-06-15 14:10:00,74.59,74.63,74.56,74.59,40976.0,71.5207,71.5591,71.492,71.5207,40976.0
2023-06-15 14:20:00,74.59,74.59,74.47,74.48,46257.0,71.5207,71.5207,71.4057,71.4153,46257.0
2023-06-15 14:30:00,74.47,74.53,74.47,74.5,49007.0,71.4057,71.4632,71.4057,71.4344,49007.0
2023-06-15 14:40:00,74.5,74.58,74.47,74.53,77367.0,71.4344,71.5111,71.4057,71.4632,77367.0
2023-06-15 14:50:00,74.52,74.59,74.52,74.57,41475.0,71.4536,71.5207,71.4536,71.5015,41475.0
2023-06-15 15:00:00,74.58,74.64,74.49,74.64,64953.0,71.5111,71.5687,71.4248,71.5687,64953.0
2023-06-15 15:10:00,74.63,74.7,74.61,74.67,46689.0,71.5591,71.6262,71.5399,71.5974,46689.0
2023-06-15 15:20:00,74.68,74.68,74.63,74.65,79547.0,71.607,71.607,71.5591,71.5783,79547.0
2023-06-15 15:30:00,74.65,74.7,74.61,74.67,82854.0,71.5783,71.6262,71.5399,71.5974,82854.0
2023-06-15 15:40:00,74.66,74.74,74.65,74.7,134744.0,71.5878,71.6646,71.5783,71.6262,134744.0
2023-06-15 15:50:00,74.71,74.74,74.59,74.63,369404.0,71.6358,71.6646,71.5207,71.5591,369404.0
2023-06-16 09:30:00,75.43,75.75,75.2,75.7,698996.0,72.3262,72.633,72.1056,72.5851,698996.0
2023-06-16 09:40:00,75.71,75.71,75.49,75.66,160325.0,72.5946,72.5946,72.3837,72.5467,160325.0
2023-06-16 09:50:00,75.65,75.72,75.42,75.58,122752.0,72.5371,72.6042,72.3166,72.47,122752.0
2023-06-16 10:00:00,75.59,75.64,75.38,75.48,133540.0,72.4796,72.5275,72.2782,72.3741,133540.0
2023-06-16 10:10:00,75.47,75.53,75.39,75.41,88964.0,72.3645,72.422,72.2878,72.307,88964.0
2023-06-16 10:20:00,75.41,75.42,75.26,75.36,64677.0,72.307,72.3166,72.1632,72.259,64677.0
2023-06-16 10:30:00,75.36,75.4,75.21,75.26,39560.0,72.259,72.2974,72.1152,72.1632,39560.0
2023-06-16 10:40:00,75.25,75.27,75.18,75.22,48924.0,72.1536,72.1727,72.0864,72.1248,48924.0
2023-06-16 10:50:00,75.22,75.39,75.22,75.28,34500.0,72.1248,72.2878,72.1248,72.1823,34500.0
2023-06-16 11:00:00,75.28,75.32,75.2,75.27,65633.0,72.1823,72.2207,72.1056,72.1727,65633.0
2023-06-16 11:10:00,75.28,75.38,75.25,75.35,63322.0,72.1823,72.2782,72.1536,72.2495,63322.0
2023-06-16 11:20:00,75.36,75.38,75.29,75.36,93667.0,72.259,72.2782,72.1919,72.259,93667.0
2023-06-16 11:30:00,75.36,75.52,75.31,75.4,176305.0,72.259,72.4125,72.2111,72.2974,176305.0
2023-06-16 11:40:00,75.4,75.4,75.27,75.28,53019.0,72.2974,72.2974,72.1727,72.1823,53019.0
2023-06-16 11:50:00,75.28,75.37,75.25,75.37,30743.0,72.1823,72.2686,72.1536,72.2686,30743.0
2023-06-16 12:00:00,75.37,75.38,75.25,75.28,47373.0,72.2686,72.2782,72.1536,72.1823,47373.0
2023-06-16 12:10:00,75.28,75.28,75.22,75.27,39901.0,72.1823,72.1823,72.1248,72.1727,39901.0
2023-06-16 12:20:00,75.27,75.37,75.27,75.36,51395.0,72.1727,72.2686,72.1727,72.259,51395.0
2023-06-16 12:30:00,75.36,75.38,75.32,75.36,53194.0,72.259,72.2782,72.2207,72.259,53194.0
2023-06-16 12:40:00,75.35,75.43,75.35,75.43,26030.0,72.2495,72.3262,72.2495,72.3262,26030.0
2023-06-16 12:50:00,75.42,75.46,75.39,75.42,29691.0,72.3166,72.3549,72.2878,72.3166,29691.0
2023-06-16 13:00:00,75.42,75.5,75.4,75.5,40461.0,72.3166,72.3933,72.2974,72.3933,40461.0
2023-06-16 13:10:00,75.49,75.49,75.44,75.46,37031.0,72.3837,72.3837,72.3358,72.3549,37031.0
2023-06-16 13:20:00,75.45,75.5,75.42,75.48,22741.0,72.3453,72.3933,72.3166,72.3741,22741.0
2023-06-16 13:30:00,75.48,75.49,75.42,75.44,26247.0,72.3741,72.3837,72.3166,72.3358,26247.0
2023-06-16 13:40:00,75.43,75.43,75.38,75.39,31530.0,72.3262,72.3262,72.2782,72.2878,31530.0
2023-06-16 13:50:00,75.4,75.45,75.39,75.44,20041.0,72.2974,72.3453,72.2878,72.3358,20041.0
2023-06-16 14:00:00,75.45,75.49,75.42,75.45,29458.0,72.3453,72.3837,72.3166,72.3453,29458.0
2023-06-16 14:10:00,75.45,75.47,75.42,75.44,25676.0,72.3453,72.3645,72.3166,72.3358,25676.0
2023-06-16 14:20:00,75.44,75.47,75.41,75.44,22690.0,72.3358,72.3645,72.307,72.3358,22690.0
2023-06-16 14:30:00,75.44,75.55,75.41,75.54,93205.0,72.3358,72.4412,72.307,72.4316,93205.0
2023-06-16 14:40:00,75.54,75.57,75.5,75.52,38351.0,72.4316,72.4604,72.3933,72.4125,38351.0
2023-06-16 14:50:00,75.51,75.53,75.46,75.48,34291.0,72.4029,72.422,72.3549,72.3741,34291.0
2023-06-16 15:00:00,75.48,75.48,75.38,75.42,44672.0,72.3741,72.3741,72.2782,72.3166,44672.0
2023-06-16 15:10:00,75.43,75.44,75.37,75.43,28524.0,72.3262,72.3358,72.2686,72.3262,28524.0
2023-06-16 15:20:00,75.43,75.45,75.37,75.39,76858.0,72.3262,72.3453,72.2686,72.2878,76858.0
2023-06-16 15:30:00,75.38,75.44,75.38,75.39,47070.0,72.2782,72.3358,72.2782,72.2878,47070.0
2023-06-16 15:40:00,75.38,75.4,75.3,75.34,94928.0,72.2782,72.2974,72.2015,72.2399,94928.0
2023-06-16 15:50:00,75.33,75.34,75.2,75.25,393733.0,72.2303,72.2399,72.1056,72.1536,393733.0
2023-06-20 09:30:00,74.53,74.62,74.37,74.59,159374.0,71.4632,71.5495,71.3098,71.5207,159374.0
2023-06-20 09:40:00,74.6,74.6,74.41,74.58,109327.0,71.5303,71.5303,71.3481,71.5111,109327.0
2023-06-20 09:50:00,74.58,74.63,74.49,74.56,153868.0,71.5111,71.5591,71.4248,71.492,153868.0
2023-06-20 10:00:00,74.56,74.57,74.42,74.51,39237.0,71.492,71.5015,71.3577,71.444,39237.0
2023-06-20 10:10:00,74.52,74.59,74.44,74.44,25903.0,71.4536,71.5207,71.3769,71.3769,25903.0
2023-06-20 10:20:00,74.44,74.45,74.36,74.43,26495.0,71.3769,71.3865,71.3002,71.3673,26495.0
2023-06-20 10:30:00,74.44,74.47,74.36,74.45,31162.0,71.3769,71.4057,71.3002,71.3865,31162.0
2023-06-20 10:40:00,74.45,74.45,74.24,74.24,33836.0,71.3865,71.3865,71.1851,71.1851,33836.0
2023-06-20 10:50:00,74.25,74.26,74.11,74.23,50146.0,71.1947,71.2043,71.0605,71.1755,50146.0
2023-06-20 11:00:00,74.23,74.26,74.18,74.22,44314.0,71.1755,71.2043,71.1276,71.166,44314.0
2023-06-20 11:10:00,74.24,74.29,74.16,74.17,94732.0,71.1851,71.2331,71.1084,71.118,94732.0
2023-06-20 11:20:00,74.17,74.25,74.16,74.16,61534.0,71.118,71.1947,71.1084,71.1084,61534.0
2023-06-20 11:30:00,74.15,74.18,73.96,74.09,112370.0,71.0988,71.1276,70.9167,71.0413,112370.0
2023-06-20 11:40:00,74.08,74.11,74.01,74.07,18547.0,71.0317,71.0605,70.9646,71.0221,18547.0
2023-06-20 11:50:00,74.08,74.09,73.98,73.99,16294.0,71.0317,71.0413,70.9358,70.9454,16294.0
2023-06-20 12:00:00,73.99,74.06,73.97,74.05,39492.0,70.9454,71.0125,70.9262,71.0029,39492.0
2023-06-20 12:10:00,74.06,74.14,74.05,74.12,30165.0,71.0125,71.0892,71.0029,71.0701,30165.0
2023-06-20 12:20:00,74.13,74.2,74.12,74.19,27610.0,71.0797,71.1468,71.0701,71.1372,27610.0
2023-06-20 12:30:00,74.2,74.25,74.18,74.25,29401.0,71.1468,71.1947,71.1276,71.1947,29401.0
2023-06-20 12:40:00,74.26,74.35,74.26,74.35,41518.0,71.2043,71.2906,71.2043,71.2906,41518.0
2023-06-20 12:50:00,74.35,74.37,74.32,74.35,24885.0,71.2906,71.3098,71.2618,71.2906,24885.0
2023-06-20 13:00:00,74.35,74.39,74.33,74.34,27890.0,71.2906,71.329,71.2714,71.281,27890.0
2023-06-20 13:10:00,74.33,74.39,74.29,74.39,31953.0,71.2714,71.329,71.2331,71.329,31953.0
2023-06-20 13:20:00,74.4,74.46,74.4,74.45,31168.0,71.3385,71.3961,71.3385,71.3865,31168.0
2023-06-20 13:30:00,74.46,74.49,74.29,74.3,86734.0,71.3961,71.4248,71.2331,71.2427,86734.0
2023-06-20 13:40:00,74.3,74.36,74.28,74.31,56307.0,71.2427,71.3002,71.2235,71.2522,56307.0
2023-06-20 13:50:00,74.31,74.31,74.21,74.23,43898.0,71.2522,71.2522,71.1564,71.1755,43898.0
2023-06-20 14:00:00,74.23,74.23,74.12,74.16,60150.0,71.1755,71.1755,71.0701,71.1084,60150.0
2023-06-20 14:10:00,74.16,74.19,74.13,74.16,41155.0,71.1084,71.1372,71.0797,71.1084,41155.0
2023-06-20 14:20:00,74.15,74.17,74.08,74.11,42017.0,71.0988,71.118,71.0317,71.0605,42017.0
2023-06-20 14:30:00,74.11,74.18,74.1,74.18,50531.0,71.0605,71.1276,71.0509,71.1276,50531.0
2023-06-20 14:40:00,74.18,74.25,74.13,74.24,132741.0,71.1276,71.1947,71.0797,71.1851,132741.0
2023-06-20 14:50:00,74.24,74.25,74.2,74.24,39634.0,71.1851,71.1947,71.1468,71.1851,39634.0
2023-06-20 15:00:00,74.25,74.25,74.12,74.14,74106.0,71.1947,71.1947,71.0701,71.0892,74106.0
2023-06-20 15:10:00,74.14,74.16,74.12,74.15,50633.0,71.0892,71.1084,71.0701,71.0988,50633.0
2023-06-20 15:20:00,74.15,74.15,74.1,74.12,67579.0,71.0988,71.0988,71.0509,71.0701,67579.0
2023-06-20 15:30:00,74.13,74.14,74.07,74.1,74488.0,71.0797,71.0892,71.0221,71.0509,74488.0
2023-06-20 15:40:00,74.11,74.14,74.09,74.12,82252.0,71.0605,71.0892,71.0413,71.0701,82252.0
2023-06-20 15:50:00,74.11,74.15,73.94,73.97,368261.0,71.0605,71.0988,70.8975,70.9262,368261.0
2023-06-21 09:30:00,73.47,73.49,73.16,73.17,133575.0,70.4468,70.466,70.1496,70.1592,133575.0
2023-06-21 09:40:00,73.18,73.32,73.11,73.31,84605.0,70.1687,70.303,70.1016,70.2934,84605.0
2023-06-21 09:50:00,73.29,73.37,73.22,73.31,71402.0,70.2742,70.3509,70.2071,70.2934,71402.0
2023-06-21 10:00:00,73.31,73.32,73.22,73.25,55955.0,70.2934,70.303,70.2071,70.2359,55955.0
2023-06-21 10:10:00,73.24,73.44,73.24,73.41,59068.0,70.2263,70.418,70.2263,70.3893,59068.0
2023-06-21 10:20:00,73.41,73.58,73.4,73.58,109025.0,70.3893,70.5523,70.3797,70.5523,109025.0
2023-06-21 10:30:00,73.57,73.73,73.57,73.7,64407.0,70.5427,70.6961,70.5427,70.6673,64407.0
2023-06-21 10:40:00,73.7,73.85,73.7,73.82,49515.0,70.6673,70.8112,70.6673,70.7824,49515.0
2023-06-21 10:50:00,73.84,73.84,73.66,73.66,61964.0,70.8016,70.8016,70.629,70.629,61964.0
2023-06-21 11:00:00,73.67,73.73,73.57,73.59,60959.0,70.6386,70.6961,70.5427,70.5619,60959.0
2023-06-21 11:10:00,73.58,73.63,73.53,73.58,48321.0,70.5523,70.6002,70.5043,70.5523,48321.0
2023-06-21 11:20:00,73.57,73.7,73.54,73.67,96544.0,70.5427,70.6673,70.5139,70.6386,96544.0
2023-06-21 11:30:00,73.67,73.74,73.58,73.62,116736.0,70.6386,70.7057,70.5523,70.5906,116736.0
2023-06-21 11:40:00,73.62,73.81,73.6,73.75,93156.0,70.5906,70.7728,70.5715,70.7153,93156.0
2023-06-21 11:50:00,73.76,73.76,73.66,73.67,36763.0,70.7249,70.7249,70.629,70.6386,36763.0
2023-06-21 12:00:00,73.68,73.76,73.67,73.7,45982.0,70.6482,70.7249,70.6386,70.6673,45982.0
2023-06-21 12:10:00,73.7,73.88,73.67,73.86,63154.0,70.6673,70.8399,70.6386,70.8208,63154.0
2023-06-21 12:20:00,73.85,73.85,73.77,73.79,56280.0,70.8112,70.8112,70.7345,70.7536,56280.0
2023-06-21 12:30:00,73.78,73.8,73.73,73.79,34418.0,70.7441,70.7632,70.6961,70.7536,34418.0
2023-06-21 12:40:00,73.79,73.8,73.72,73.76,66587.0,70.7536,70.7632,70.6865,70.7249,66587.0
2023-06-21 12:50:00,73.75,73.79,73.72,73.73,53348.0,70.7153,70.7536,70.6865,70.6961,53348.0
2023-06-21 13:00:00,73.72,73.73,73.68,73.71,75355.0,70.6865,70.6961,70.6482,70.6769,75355.0
2023-06-21 13:10:00,73.71,73.71,73.63,73.63,52633.0,70.6769,70.6769,70.6002,70.6002,52633.0
2023-06-21 13:20:00,73.62,73.62,73.52,73.53,40653.0,70.5906,70.5906,70.4948,70.5043,40653.0
2023-06-21 13:30:00,73.53,73.6,73.49,73.58,43217.0,70.5043,70.5715,70.466,70.5523,43217.0
2023-06-21 13:40:00,73.58,73.6,73.52,73.53,48809.0,70.5523,70.5715,70.4948,70.5043,48809.0
2023-06-21 13:50:00,73.54,73.61,73.54,73.56,39147.0,70.5139,70.5811,70.5139,70.5331,39147.0
2023-06-21 14:00:00,73.57,73.62,73.56,73.62,57777.0,70.5427,70.5906,70.5331,70.5906,57777.0
2023-06-21 14:10:00,73.63,73.65,73.58,73.62,53515.0,70.6002,70.6194,70.5523,70.5906,53515.0
2023-06-21 14:20:00,73.63,73.69,73.62,73.68,42345.0,70.6002,70.6578,70.5906,70.6482,42345.0
2023-06-21 14:30:00,73.69,73.74,73.62,73.63,159562.0,70.6578,70.7057,70.5906,70.6002,159562.0
2023-06-21 14:40:00,73.62,73.65,73.6,73.61,38617.0,70.5906,70.6194,70.5715,70.5811,38617.0
2023-06-21 14:50:00,73.61,73.7,73.6,73.61,73226.0,70.5811,70.6673,70.5715,70.5811,73226.0
2023-06-21 15:00:00,73.61,73.62,73.58,73.59,64923.0,70.5811,70.5906,70.5523,70.5619,64923.0
2023-06-21 15:10:00,73.59,73.63,73.58,73.61,80335.0,70.5619,70.6002,70.5523,70.5811,80335.0
2023-06-21 15:20:00,73.62,73.62,73.54,73.57,95601.0,70.5906,70.5906,70.5139,70.5427,95601.0
2023-06-21 15:30:00,73.56,73.57,73.47,73.48,115936.0,70.5331,70.5427,70.4468,70.4564,115936.0
2023-06-21 15:40:00,73.48,73.54,73.48,73.52,144819.0,70.4564,70.5139,70.4564,70.4948,144819.0
2023-06-21 15:50:00,73.52,73.52,73.37,73.38,602059.0,70.4948,70.4948,70.3509,70.3605,602059.0
2023-06-22 09:30:00,73.24,73.49,73.18,73.41,117317.0,70.2263,70.466,70.1687,70.3893,117317.0
2023-06-22 09:40:00,73.41,73.53,73.36,73.46,88328.0,70.3893,70.5043,70.3413,70.4372,88328.0
2023-06-22 09:50:00,73.47,73.58,73.36,73.52,99081.0,70.4468,70.5523,70.3413,70.4948,99081.0
2023-06-22 10:00:00,73.53,73.72,73.53,73.7,89370.0,70.5043,70.6865,70.5043,70.6673,89370.0
2023-06-22 10:10:00,73.7,73.79,73.68,73.69,27901.0,70.6673,70.7536,70.6482,70.6578,27901.0
2023-06-22 10:20:00,73.68,73.71,73.64,73.67,37402.0,70.6482,70.6769,70.6098,70.6386,37402.0
2023-06-22 10:30:00,73.67,73.71,73.63,73.71,53156.0,70.6386,70.6769,70.6002,70.6769,53156.0
2023-06-22 10:40:00,73.7,73.75,73.63,73.67,78535.0,70.6673,70.7153,70.6002,70.6386,78535.0
2023-06-22 10:50:00,73.68,73.73,73.65,73.67,74628.0,70.6482,70.6961,70.6194,70.6386,74628.0
2023-06-22 11:00:00,73.67,73.68,73.6,73.62,91812.0,70.6386,70.6482,70.5715,70.5906,91812.0
2023-06-22 11:10:00,73.63,73.71,73.6,73.66,139714.0,70.6002,70.6769,70.5715,70.629,139714.0
2023-06-22 11:20:00,73.67,73.7,73.63,73.66,128917.0,70.6386,70.6673,70.6002,70.629,128917.0
2023-06-22 11:30:00,73.65,73.81,73.64,73.79,191785.0,70.6194,70.7728,70.6098,70.7536,191785.0
2023-06-22 11:40:00,73.8,73.84,73.74,73.75,72955.0,70.7632,70.8016,70.7057,70.7153,72955.0
2023-06-22 11:50:00,73.75,73.76,73.66,73.72,226157.0,70.7153,70.7249,70.629,70.6865,226157.0
2023-06-22 12:00:00,73.72,73.76,73.68,73.75,56199.0,70.6865,70.7249,70.6482,70.7153,56199.0
2023-06-22 12:10:00,73.75,73.8,73.74,73.75,99092.0,70.7153,70.7632,70.7057,70.7153,99092.0
2023-06-22 12:20:00,73.75,73.77,73.69,73.72,63940.0,70.7153,70.7345,70.6578,70.6865,63940.0
2023-06-22 12:30:00,73.72,73.79,73.71,73.75,44475.0,70.6865,70.7536,70.6769,70.7153,44475.0
2023-06-22 12:40:00,73.75,73.78,73.74,73.78,28715.0,70.7153,70.7441,70.7057,70.7441,28715.0
2023-06-22 12:50:00,73.78,73.79,73.74,73.78,290873.0,70.7441,70.7536,70.7057,70.7441,290873.0
2023-06-22 13:00:00,73.78,73.81,73.61,73.62,84257.0,70.7441,70.7728,70.5811,70.5906,84257.0
2023-06-22 13:10:00,73.62,73.63,73.55,73.6,47713.0,70.5906,70.6002,70.5235,70.5715,47713.0
2023-06-22 13:20:00,73.61,73.7,73.6,73.66,58392.0,70.5811,70.6673,70.5715,70.629,58392.0
2023-06-22 13:30:00,73.67,73.69,73.59,73.63,35854.0,70.6386,70.6578,70.5619,70.6002,35854.0
2023-06-22 13:40:00,73.64,73.74,73.63,73.7,47776.0,70.6098,70.7057,70.6002,70.6673,47776.0
2023-06-22 13:50:00,73.7,73.75,73.7,73.71,41497.0,70.6673,70.7153,70.6673,70.6769,41497.0
2023-06-22 14:00:00,73.72,73.76,73.7,73.75,52088.0,70.6865,70.7249,70.6673,70.7153,52088.0
2023-06-22 14:10:00,73.75,73.81,73.75,73.76,74205.0,70.7153,70.7728,70.7153,70.7249,74205.0
2023-06-22 14:20:00,73.76,73.81,73.76,73.8,75507.0,70.7249,70.7728,70.7249,70.7632,75507.0
2023-06-22 14:30:00,73.8,73.85,73.78,73.84,84612.0,70.7632,70.8112,70.7441,70.8016,84612.0
2023-06-22 14:40:00,73.84,73.86,73.8,73.83,45967.0,70.8016,70.8208,70.7632,70.792,45967.0
2023-06-22 14:50:00,73.83,73.87,73.82,73.84,58327.0,70.792,70.8304,70.7824,70.8016,58327.0
2023-06-22 15:00:00,73.85,73.87,73.83,73.84,47965.0,70.8112,70.8304,70.792,70.8016,47965.0
2023-06-22 15:10:00,73.84,73.87,73.77,73.78,97672.0,70.8016,70.8304,70.7345,70.7441,97672.0
2023-06-22 15:20:00,73.78,73.88,73.78,73.86,99534.0,70.7441,70.8399,70.7441,70.8208,99534.0
2023-06-22 15:30:00,73.86,73.91,73.83,73.9,160790.0,70.8208,70.8687,70.792,70.8591,160790.0
2023-06-22 15:40:00,73.9,74.1,73.89,74.05,266705.0,70.8591,71.0509,70.8495,71.0029,266705.0
2023-06-22 15:50:00,74.05,74.11,73.9,73.95,566769.0,71.0029,71.0605,70.8591,70.9071,566769.0
2023-06-23 09:30:00,72.6,72.85,72.6,72.81,303842.0,69.6126,69.8523,69.6126,69.814,303842.0
2023-06-23 09:40:00,72.8,72.83,72.61,72.66,193418.0,69.8044,69.8331,69.6222,69.6701,193418.0
2023-06-23 09:50:00,72.66,72.91,72.65,72.9,92665.0,69.6701,69.9099,69.6606,69.9003,92665.0
2023-06-23 10:00:00,72.9,73.05,72.83,73.02,88401.0,69.9003,70.0441,69.8331,70.0153,88401.0
2023-06-23 10:10:00,73.02,73.07,72.91,72.98,68371.0,70.0153,70.0633,69.9099,69.977,68371.0
2023-06-23 10:20:00,72.98,73.23,72.96,73.2,175814.0,69.977,70.2167,69.9578,70.1879,175814.0
2023-06-23 10:30:00,73.19,73.31,73.17,73.29,54238.0,70.1783,70.2934,70.1592,70.2742,54238.0
2023-06-23 10:40:00,73.29,73.32,73.2,73.27,53366.0,70.2742,70.303,70.1879,70.255,53366.0
2023-06-23 10:50:00,73.27,73.27,72.98,72.99,91295.0,70.255,70.255,69.977,69.9866,91295.0
2023-06-23 11:00:00,72.98,73.01,72.89,72.92,75239.0,69.977,70.0057,69.8907,69.9194,75239.0
2023-06-23 11:10:00,72.94,72.94,72.83,72.84,51004.0,69.9386,69.9386,69.8331,69.8427,51004.0
2023-06-23 11:20:00,72.84,72.86,72.52,72.54,295640.0,69.8427,69.8619,69.5359,69.5551,295640.0
2023-06-23 11:30:00,72.54,72.59,72.13,72.46,400230.0,69.5551,69.603,69.162,69.4784,400230.0
2023-06-23 11:40:00,72.46,72.54,72.36,72.38,85071.0,69.4784,69.5551,69.3825,69.4017,85071.0
2023-06-23 11:50:00,72.39,72.39,72.24,72.27,50046.0,69.4113,69.4113,69.2674,69.2962,50046.0
2023-06-23 12:00:00,72.28,72.37,72.23,72.36,69937.0,69.3058,69.3921,69.2578,69.3825,69937.0
2023-06-23 12:10:00,72.37,72.37,72.27,72.29,88303.0,69.3921,69.3921,69.2962,69.3154,88303.0
2023-06-23 12:20:00,72.28,72.31,72.25,72.29,66461.0,69.3058,69.3345,69.277,69.3154,66461.0
2023-06-23 12:30:00,72.29,72.3,72.24,72.27,34723.0,69.3154,69.325,69.2674,69.2962,34723.0
2023-06-23 12:40:00,72.28,72.33,72.26,72.28,92895.0,69.3058,69.3537,69.2866,69.3058,92895.0
2023-06-23 12:50:00,72.28,72.31,72.24,72.29,55225.0,69.3058,69.3345,69.2674,69.3154,55225.0
2023-06-23 13:00:00,72.3,72.31,72.24,72.28,62371.0,69.325,69.3345,69.2674,69.3058,62371.0
2023-06-23 13:10:00,72.29,72.37,72.26,72.27,82737.0,69.3154,69.3921,69.2866,69.2962,82737.0
2023-06-23 13:20:00,72.27,72.31,72.26,72.3,45514.0,69.2962,69.3345,69.2866,69.325,45514.0
2023-06-23 13:30:00,72.31,72.33,72.27,72.31,128889.0,69.3345,69.3537,69.2962,69.3345,128889.0
2023-06-23 13:40:00,72.31,72.32,72.25,72.28,110761.0,69.3345,69.3441,69.277,69.3058,110761.0
2023-06-23 13:50:00,72.29,72.42,72.28,72.39,85252.0,69.3154,69.44,69.3058,69.4113,85252.0
2023-06-23 14:00:00,72.4,72.4,72.33,72.35,75461.0,69.4208,69.4208,69.3537,69.3729,75461.0
2023-06-23 14:10:00,72.35,72.39,72.33,72.38,33705.0,69.3729,69.4113,69.3537,69.4017,33705.0
2023-06-23 14:20:00,72.39,72.4,72.34,72.34,38233.0,69.4113,69.4208,69.3633,69.3633,38233.0
2023-06-23 14:30:00,72.34,72.36,72.25,72.28,36980.0,69.3633,69.3825,69.277,69.3058,36980.0
2023-06-23 14:40:00,72.28,72.28,72.17,72.19,54657.0,69.3058,69.3058,69.2003,69.2195,54657.0
2023-06-23 14:50:00,72.19,72.22,72.15,72.21,40063.0,69.2195,69.2482,69.1811,69.2387,40063.0
2023-06-23 15:00:00,72.2,72.24,72.17,72.23,43935.0,69.2291,69.2674,69.2003,69.2578,43935.0
2023-06-23 15:10:00,72.23,72.27,72.2,72.26,72174.0,69.2578,69.2962,69.2291,69.2866,72174.0
2023-06-23 15:20:00,72.26,72.26,72.19,72.24,38838.0,69.2866,69.2866,69.2195,69.2674,38838.0
2023-06-23 15:30:00,72.25,72.29,72.16,72.29,104899.0,69.277,69.3154,69.1907,69.3154,104899.0
2023-06-23 15:40:00,72.28,72.31,72.21,72.21,139742.0,69.3058,69.3345,69.2387,69.2387,139742.0
2023-06-23 15:50:00,72.21,72.23,71.99,72.13,750002.0,69.2387,69.2578,69.0277,69.162,750002.0
2023-06-26 09:30:00,72.31,72.33,71.98,72.08,133324.0,69.3345,69.3537,69.0181,69.114,133324.0
2023-06-26 09:40:00,72.09,72.15,71.8,71.8,148990.0,69.1236,69.1811,68.8455,68.8455,148990.0
2023-06-26 09:50:00,71.8,71.81,71.39,71.49,113079.0,68.8455,68.8551,68.4524,68.5483,113079.0
2023-06-26 10:00:00,71.47,71.75,71.44,71.7,96329.0,68.5291,68.7976,68.5003,68.7496,96329.0
2023-06-26 10:10:00,71.71,71.96,71.65,71.94,53918.0,68.7592,68.9989,68.7017,68.9798,53918.0
2023-06-26 10:20:00,71.93,71.94,71.85,71.92,47900.0,68.9702,68.9798,68.8935,68.9606,47900.0
2023-06-26 10:30:00,71.92,71.92,71.86,71.9,42431.0,68.9606,68.9606,68.9031,68.9414,42431.0
2023-06-26 10:40:00,71.91,71.92,71.8,71.84,47335.0,68.951,68.9606,68.8455,68.8839,47335.0
2023-06-26 10:50:00,71.83,71.91,71.81,71.86,46453.0,68.8743,68.951,68.8551,68.9031,46453.0
2023-06-26 11:00:00,71.86,71.89,71.75,71.84,52359.0,68.9031,68.9318,68.7976,68.8839,52359.0
2023-06-26 11:10:00,71.84,71.88,71.77,71.84,67695.0,68.8839,68.9222,68.8168,68.8839,67695.0
2023-06-26 11:20:00,71.83,71.83,71.75,71.76,39925.0,68.8743,68.8743,68.7976,68.8072,39925.0
2023-06-26 11:30:00,71.77,71.83,71.75,71.8,53132.0,68.8168,68.8743,68.7976,68.8455,53132.0
2023-06-26 11:40:00,71.79,71.83,71.75,71.83,30418.0,68.8359,68.8743,68.7976,68.8743,30418.0
2023-06-26 11:50:00,71.83,71.87,71.81,71.83,23896.0,68.8743,68.9127,68.8551,68.8743,23896.0
2023-06-26 12:00:00,71.83,71.85,71.78,71.85,33236.0,68.8743,68.8935,68.8264,68.8935,33236.0
2023-06-26 12:10:00,71.84,71.92,71.82,71.92,35657.0,68.8839,68.9606,68.8647,68.9606,35657.0
2023-06-26 12:20:00,71.92,71.98,71.87,71.89,36122.0,68.9606,69.0181,68.9127,68.9318,36122.0
2023-06-26 12:30:00,71.89,71.89,71.81,71.83,55221.0,68.9318,68.9318,68.8551,68.8743,55221.0
2023-06-26 12:40:00,71.83,71.87,71.78,71.78,17025.0,68.8743,68.9127,68.8264,68.8264,17025.0
2023-06-26 12:50:00,71.78,71.83,71.77,71.83,28517.0,68.8264,68.8743,68.8168,68.8743,28517.0
2023-06-26 13:00:00,71.84,71.84,71.78,71.82,20326.0,68.8839,68.8839,68.8264,68.8647,20326.0
2023-06-26 13:10:00,71.82,71.91,71.81,71.91,16036.0,68.8647,68.951,68.8551,68.951,16036.0
2023-06-26 13:20:00,71.91,71.91,71.87,71.88,23642.0,68.951,68.951,68.9127,68.9222,23642.0
2023-06-26 13:30:00,71.89,71.9,71.85,71.86,14655.0,68.9318,68.9414,68.8935,68.9031,14655.0
2023-06-26 13:40:00,71.86,71.87,71.81,71.83,31140.0,68.9031,68.9127,68.8551,68.8743,31140.0
2023-06-26 13:50:00,71.83,71.85,71.8,71.81,25144.0,68.8743,68.8935,68.8455,68.8551,25144.0
2023-06-26 14:00:00,71.81,71.82,71.76,71.81,37548.0,68.8551,68.8647,68.8072,68.8551,37548.0
2023-06-26 14:10:00,71.81,71.82,71.77,71.78,32786.0,68.8551,68.8647,68.8168,68.8264,32786.0
2023-06-26 14:20:00,71.78,71.82,71.76,71.81,40386.0,68.8264,68.8647,68.8072,68.8551,40386.0
2023-06-26 14:30:00,71.81,71.86,71.81,71.86,31204.0,68.8551,68.9031,68.8551,68.9031,31204.0
2023-06-26 14:40:00,71.86,71.87,71.84,71.84,28822.0,68.9031,68.9127,68.8839,68.8839,28822.0
2023-06-26 14:50:00,71.85,71.86,71.81,71.84,37113.0,68.8935,68.9031,68.8551,68.8839,37113.0
2023-06-26 15:00:00,71.84,71.85,71.81,71.84,36363.0,68.8839,68.8935,68.8551,68.8839,36363.0
2023-06-26 15:10:00,71.84,71.85,71.8,71.82,48157.0,68.8839,68.8935,68.8455,68.8647,48157.0
2023-06-26 15:20:00,71.81,71.85,71.8,71.83,108394.0,68.8551,68.8935,68.8455,68.8743,108394.0
2023-06-26 15:30:00,71.83,71.95,71.81,71.94,214276.0,68.8743,68.9894,68.8551,68.9798,214276.0
2023-06-26 15:40:00,71.94,71.95,71.79,71.83,325417.0,68.9798,68.9894,68.8359,68.8743,325417.0
2023-06-26 15:50:00,71.84,71.87,71.7,71.75,636505.0,68.8839,68.9127,68.7496,68.7976,636505.0
2023-06-27 09:30:00,71.58,71.88,71.55,71.73,125400.0,68.6346,68.9222,68.6058,68.7784,125400.0
2023-06-27 09:40:00,71.74,71.76,71.56,71.7,115511.0,68.788,68.8072,68.6154,68.7496,115511.0
2023-06-27 09:50:00,71.71,71.72,71.42,71.44,102423.0,68.7592,68.7688,68.4812,68.5003,102423.0
2023-06-27 10:00:00,71.43,71.43,71.23,71.29,66260.0,68.4908,68.4908,68.299,68.3565,66260.0
2023-06-27 10:10:00,71.29,71.32,71.16,71.3,51315.0,68.3565,68.3853,68.2319,68.3661,51315.0
2023-06-27 10:20:00,71.29,71.42,71.28,71.35,59459.0,68.3565,68.4812,68.3469,68.414,59459.0
2023-06-27 10:30:00,71.36,71.39,71.27,71.29,35448.0,68.4236,68.4524,68.3373,68.3565,35448.0
2023-06-27 10:40:00,71.28,71.33,71.25,71.33,30727.0,68.3469,68.3949,68.3182,68.3949,30727.0
2023-06-27 10:50:00,71.36,71.4,71.3,71.31,32564.0,68.4236,68.462,68.3661,68.3757,32564.0
2023-06-27 11:00:00,71.31,71.31,71.13,71.14,53500.0,68.3757,68.3757,68.2031,68.2127,53500.0
2023-06-27 11:10:00,71.13,71.17,71.1,71.13,60116.0,68.2031,68.2415,68.1743,68.2031,60116.0
2023-06-27 11:20:00,71.13,71.28,71.1,71.28,56104.0,68.2031,68.3469,68.1743,68.3469,56104.0
2023-06-27 11:30:00,71.28,71.42,71.28,71.41,89699.0,68.3469,68.4812,68.3469,68.4716,89699.0
2023-06-27 11:40:00,71.4,71.4,71.29,71.34,37014.0,68.462,68.462,68.3565,68.4045,37014.0
2023-06-27 11:50:00,71.34,71.34,71.25,71.28,27926.0,68.4045,68.4045,68.3182,68.3469,27926.0
2023-06-27 12:00:00,71.29,71.31,71.22,71.22,40281.0,68.3565,68.3757,68.2894,68.2894,40281.0
2023-06-27 12:10:00,71.22,71.29,71.2,71.23,32195.0,68.2894,68.3565,68.2702,68.299,32195.0
2023-06-27 12:20:00,71.24,71.3,71.22,71.26,39960.0,68.3086,68.3661,68.2894,68.3278,39960.0
2023-06-27 12:30:00,71.27,71.35,71.25,71.35,29521.0,68.3373,68.414,68.3182,68.414,29521.0
2023-06-27 12:40:00,71.34,71.49,71.34,71.48,81799.0,68.4045,68.5483,68.4045,68.5387,81799.0
2023-06-27 12:50:00,71.48,71.53,71.43,71.47,33400.0,68.5387,68.5866,68.4908,68.5291,33400.0
2023-06-27 13:00:00,71.47,71.57,71.43,71.57,97192.0,68.5291,68.625,68.4908,68.625,97192.0
2023-06-27 13:10:00,71.56,71.72,71.56,71.67,114241.0,68.6154,68.7688,68.6154,68.7209,114241.0
2023-06-27 13:20:00,71.67,71.68,71.61,71.63,50785.0,68.7209,68.7305,68.6633,68.6825,50785.0
2023-06-27 13:30:00,71.63,71.66,71.58,71.59,57096.0,68.6825,68.7113,68.6346,68.6442,57096.0
2023-06-27 13:40:00,71.59,71.62,71.55,71.59,30591.0,68.6442,68.6729,68.6058,68.6442,30591.0
2023-06-27 13:50:00,71.59,71.6,71.54,71.58,36896.0,68.6442,68.6538,68.5962,68.6346,36896.0
2023-06-27 14:00:00,71.58,71.63,71.57,71.62,33152.0,68.6346,68.6825,68.625,68.6729,33152.0
2023-06-27 14:10:00,71.61,71.63,71.58,71.6,21495.0,68.6633,68.6825,68.6346,68.6538,21495.0
2023-06-27 14:20:00,71.59,71.64,71.57,71.59,27629.0,68.6442,68.6921,68.625,68.6442,27629.0
2023-06-27 14:30:00,71.59,71.61,71.56,71.58,43703.0,68.6442,68.6633,68.6154,68.6346,43703.0
2023-06-27 14:40:00,71.57,71.57,71.52,71.53,45737.0,68.625,68.625,68.5771,68.5866,45737.0
2023-06-27 14:50:00,71.53,71.61,71.52,71.56,29802.0,68.5866,68.6633,68.5771,68.6154,29802.0
2023-06-27 15:00:00,71.56,71.57,71.52,71.54,36018.0,68.6154,68.625,68.5771,68.5962,36018.0
2023-06-27 15:10:00,71.55,71.59,71.53,71.56,126737.0,68.6058,68.6442,68.5866,68.6154,126737.0
2023-06-27 15:20:00,71.57,71.71,71.57,71.68,107435.0,68.625,68.7592,68.625,68.7305,107435.0
2023-06-27 15:30:00,71.69,71.73,71.68,71.7,74053.0,68.7401,68.7784,68.7305,68.7496,74053.0
2023-06-27 15:40:00,71.71,71.77,71.69,71.76,105583.0,68.7592,68.8168,68.7401,68.8072,105583.0
2023-06-27 15:50:00,71.75,71.75,71.65,71.69,311128.0,68.7976,68.7976,68.7017,68.7401,311128.0
2023-06-28 09:30:00,71.46,71.55,71.37,71.38,119116.0,68.5195,68.6058,68.4332,68.4428,119116.0
2023-06-28 09:40:00,71.37,71.4,71.17,71.32,84252.0,68.4332,68.462,68.2415,68.3853,84252.0
2023-06-28 09:50:00,71.3,71.4,71.12,71.12,100933.0,68.3661,68.462,68.1935,68.1935,100933.0
2023-06-28 10:00:00,71.13,71.16,71.08,71.08,46267.0,68.2031,68.2319,68.1552,68.1552,46267.0
2023-06-28 10:10:00,71.09,71.25,71.08,71.24,111553.0,68.1647,68.3182,68.1552,68.3086,111553.0
2023-06-28 10:20:00,71.24,71.29,71.18,71.19,35047.0,68.3086,68.3565,68.251,68.2606,35047.0
2023-06-28 10:30:00,71.16,71.2,71.05,71.12,55139.0,68.2319,68.2702,68.1264,68.1935,55139.0
2023-06-28 10:40:00,71.12,71.13,70.99,71.05,56534.0,68.1935,68.2031,68.0689,68.1264,56534.0
2023-06-28 10:50:00,71.06,71.08,70.94,70.98,48574.0,68.136,68.1552,68.0209,68.0593,48574.0
2023-06-28 11:00:00,70.98,71.05,70.94,71.0,78871.0,68.0593,68.1264,68.0209,68.0785,78871.0
2023-06-28 11:10:00,71.0,71.04,70.97,71.03,62341.0,68.0785,68.1168,68.0497,68.1072,62341.0
2023-06-28 11:20:00,71.03,71.08,70.98,71.05,67609.0,68.1072,68.1552,68.0593,68.1264,67609.0
2023-06-28 11:30:00,71.05,71.07,70.94,71.02,155539.0,68.1264,68.1456,68.0209,68.0976,155539.0
2023-06-28 11:40:00,71.02,71.06,70.94,70.96,88647.0,68.0976,68.136,68.0209,68.0401,88647.0
2023-06-28 11:50:00,70.95,71.05,70.93,71.03,64020.0,68.0305,68.1264,68.0113,68.1072,64020.0
2023-06-28 12:00:00,71.03,71.16,71.01,71.14,65546.0,68.1072,68.2319,68.088,68.2127,65546.0
2023-06-28 12:10:00,71.13,71.16,71.06,71.16,30307.0,68.2031,68.2319,68.136,68.2319,30307.0
2023-06-28 12:20:00,71.17,71.19,71.12,71.15,46567.0,68.2415,68.2606,68.1935,68.2223,46567.0
2023-06-28 12:30:00,71.15,71.16,71.03,71.15,33051.0,68.2223,68.2319,68.1072,68.2223,33051.0
2023-06-28 12:40:00,71.15,71.15,71.07,71.13,35043.0,68.2223,68.2223,68.1456,68.2031,35043.0
2023-06-28 12:50:00,71.13,71.13,71.05,71.09,54936.0,68.2031,68.2031,68.1264,68.1647,54936.0
2023-06-28 13:00:00,71.09,71.11,71.01,71.11,34235.0,68.1647,68.1839,68.088,68.1839,34235.0
2023-06-28 13:10:00,71.11,71.18,71.08,71.17,45916.0,68.1839,68.251,68.1552,68.2415,45916.0
2023-06-28 13:20:00,71.17,71.25,71.15,71.2,45759.0,68.2415,68.3182,68.2223,68.2702,45759.0
2023-06-28 13:30:00,71.2,71.22,71.08,71.1,39715.0,68.2702,68.2894,68.1552,68.1743,39715.0
2023-06-28 13:40:00,71.1,71.1,71.04,71.08,36122.0,68.1743,68.1743,68.1168,68.1552,36122.0
2023-06-28 13:50:00,71.08,71.13,71.04,71.1,28002.0,68.1552,68.2031,68.1168,68.1743,28002.0
2023-06-28 14:00:00,71.11,71.17,71.09,71.13,22441.0,68.1839,68.2415,68.1647,68.2031,22441.0
2023-06-28 14:10:00,71.13,71.15,71.1,71.12,19086.0,68.2031,68.2223,68.1743,68.1935,19086.0
2023-06-28 14:20:00,71.12,71.14,71.07,71.1,30552.0,68.1935,68.2127,68.1456,68.1743,30552.0
2023-06-28 14:30:00,71.1,71.13,71.06,71.07,32475.0,68.1743,68.2031,68.136,68.1456,32475.0
2023-06-28 14:40:00,71.06,71.11,71.05,71.09,23147.0,68.136,68.1839,68.1264,68.1647,23147.0
2023-06-28 14:50:00,71.09,71.12,71.06,71.1,58578.0,68.1647,68.1935,68.136,68.1743,58578.0
2023-06-28 15:00:00,71.11,71.13,71.0,71.02,42805.0,68.1839,68.2031,68.0785,68.0976,42805.0
2023-06-28 15:10:00,71.02,71.06,71.0,71.01,39432.0,68.0976,68.136,68.0785,68.088,39432.0
2023-06-28 15:20:00,71.01,71.01,70.91,70.94,36355.0,68.088,68.088,67.9922,68.0209,36355.0
2023-06-28 15:30:00,70.93,70.96,70.88,70.89,63692.0,68.0113,68.0401,67.9634,67.973,63692.0
2023-06-28 15:40:00,70.89,70.93,70.85,70.88,93734.0,67.973,68.0113,67.9346,67.9634,93734.0
2023-06-28 15:50:00,70.87,71.0,70.84,70.99,271062.0,67.9538,68.0785,67.925,68.0689,271062.0
2023-06-29 09:30:00,70.37,70.37,70.12,70.3,123961.0,67.4744,67.4744,67.2347,67.4073,123961.0
2023-06-29 09:40:00,70.29,70.5,70.29,70.43,54907.0,67.3977,67.599,67.3977,67.5319,54907.0
2023-06-29 09:50:00,70.43,70.49,70.35,70.45,54290.0,67.5319,67.5894,67.4552,67.5511,54290.0
2023-06-29 10:00:00,70.44,70.47,70.31,70.39,98514.0,67.5415,67.5703,67.4168,67.4936,98514.0
2023-06-29 10:10:00,70.4,70.65,70.36,70.63,109246.0,67.5031,67.7429,67.4648,67.7237,109246.0
2023-06-29 10:20:00,70.64,70.83,70.63,70.74,172200.0,67.7333,67.9154,67.7237,67.8291,172200.0
2023-06-29 10:30:00,70.73,70.78,70.64,70.78,88706.0,67.8196,67.8675,67.7333,67.8675,88706.0
2023-06-29 10:40:00,70.78,70.88,70.73,70.8,82178.0,67.8675,67.9634,67.8196,67.8867,82178.0
2023-06-29 10:50:00,70.8,70.87,70.77,70.83,109126.0,67.8867,67.9538,67.8579,67.9154,109126.0
2023-06-29 11:00:00,70.83,70.9,70.77,70.87,85687.0,67.9154,67.9826,67.8579,67.9538,85687.0
2023-06-29 11:10:00,70.86,70.87,70.78,70.81,38619.0,67.9442,67.9538,67.8675,67.8963,38619.0
2023-06-29 11:20:00,70.83,70.89,70.81,70.83,50547.0,67.9154,67.973,67.8963,67.9154,50547.0
2023-06-29 11:30:00,70.83,70.89,70.73,70.75,73585.0,67.9154,67.973,67.8196,67.8387,73585.0
2023-06-29 11:40:00,70.75,70.79,70.71,70.75,56900.0,67.8387,67.8771,67.8004,67.8387,56900.0
2023-06-29 11:50:00,70.75,70.92,70.74,70.9,55199.0,67.8387,68.0017,67.8291,67.9826,55199.0
2023-06-29 12:00:00,70.91,70.92,70.77,70.91,48033.0,67.9922,68.0017,67.8579,67.9922,48033.0
2023-06-29 12:10:00,70.91,70.94,70.86,70.92,70507.0,67.9922,68.0209,67.9442,68.0017,70507.0
2023-06-29 12:20:00,70.92,70.99,70.92,70.97,28932.0,68.0017,68.0689,68.0017,68.0497,28932.0
2023-06-29 12:30:00,70.97,71.0,70.94,70.97,30527.0,68.0497,68.0785,68.0209,68.0497,30527.0
2023-06-29 12:40:00,70.97,70.97,70.91,70.92,22737.0,68.0497,68.0497,67.9922,68.0017,22737.0
2023-06-29 12:50:00,70.92,70.93,70.83,70.86,45503.0,68.0017,68.0113,67.9154,67.9442,45503.0
2023-06-29 13:00:00,70.86,70.89,70.83,70.88,39309.0,67.9442,67.973,67.9154,67.9634,39309.0
2023-06-29 13:10:00,70.88,70.88,70.77,70.78,46803.0,67.9634,67.9634,67.8579,67.8675,46803.0
2023-06-29 13:20:00,70.79,70.84,70.78,70.84,31105.0,67.8771,67.925,67.8675,67.925,31105.0
2023-06-29 13:30:00,70.84,70.86,70.82,70.84,20683.0,67.925,67.9442,67.9059,67.925,20683.0
2023-06-29 13:40:00,70.84,70.86,70.79,70.81,31582.0,67.925,67.9442,67.8771,67.8963,31582.0
2023-06-29 13:50:00,70.81,70.83,70.76,70.78,27231.0,67.8963,67.9154,67.8483,67.8675,27231.0
2023-06-29 14:00:00,70.79,70.8,70.75,70.78,42902.0,67.8771,67.8867,67.8387,67.8675,42902.0
2023-06-29 14:10:00,70.78,70.84,70.75,70.84,27544.0,67.8675,67.925,67.8387,67.925,27544.0
2023-06-29 14:20:00,70.83,70.87,70.82,70.84,20990.0,67.9154,67.9538,67.9059,67.925,20990.0
2023-06-29 14:30:00,70.85,70.89,70.84,70.84,33113.0,67.9346,67.973,67.925,67.925,33113.0
2023-06-29 14:40:00,70.84,70.85,70.81,70.84,34563.0,67.925,67.9346,67.8963,67.925,34563.0
2023-06-29 14:50:00,70.84,70.88,70.83,70.86,28796.0,67.925,67.9634,67.9154,67.9442,28796.0
2023-06-29 15:00:00,70.87,70.88,70.83,70.86,39396.0,67.9538,67.9634,67.9154,67.9442,39396.0
2023-06-29 15:10:00,70.85,70.9,70.83,70.89,41473.0,67.9346,67.9826,67.9154,67.973,41473.0
2023-06-29 15:20:00,70.9,70.93,70.86,70.88,40165.0,67.9826,68.0113,67.9442,67.9634,40165.0
2023-06-29 15:30:00,70.89,70.92,70.84,70.84,43864.0,67.973,68.0017,67.925,67.925,43864.0
2023-06-29 15:40:00,70.84,70.85,70.78,70.81,95743.0,67.925,67.9346,67.8675,67.8963,95743.0
2023-06-29 15:50:00,70.8,70.91,70.8,70.87,256094.0,67.8867,67.9922,67.8867,67.9538,256094.0
2023-06-30 09:30:00,71.76,71.9,71.68,71.74,232828.0,68.8072,68.9414,68.7305,68.788,232828.0
2023-06-30 09:40:00,71.74,71.8,71.67,71.71,122596.0,68.788,68.8455,68.7209,68.7592,122596.0
2023-06-30 09:50:00,71.7,71.72,71.61,71.64,109849.0,68.7496,68.7688,68.6633,68.6921,109849.0
2023-06-30 10:00:00,71.65,71.82,71.6,71.8,78891.0,68.7017,68.8647,68.6538,68.8455,78891.0
2023-06-30 10:10:00,71.79,71.82,71.75,71.82,50870.0,68.8359,68.8647,68.7976,68.8647,50870.0
2023-06-30 10:20:00,71.82,71.84,71.65,71.65,39179.0,68.8647,68.8839,68.7017,68.7017,39179.0
2023-06-30 10:30:00,71.63,71.68,71.57,71.65,54631.0,68.6825,68.7305,68.625,68.7017,54631.0
2023-06-30 10:40:00,71.66,71.78,71.58,71.77,90509.0,68.7113,68.8264,68.6346,68.8168,90509.0
2023-06-30 10:50:00,71.76,71.78,71.72,71.77,91395.0,68.8072,68.8264,68.7688,68.8168,91395.0
2023-06-30 11:00:00,71.77,71.79,71.47,71.59,331484.0,68.8168,68.8359,68.5291,68.6442,331484.0
2023-06-30 11:10:00,71.59,71.66,71.56,71.64,51247.0,68.6442,68.7113,68.6154,68.6921,51247.0
2023-06-30 11:20:00,71.64,71.66,71.51,71.56,49756.0,68.6921,68.7113,68.5675,68.6154,49756.0
2023-06-30 11:30:00,71.55,71.64,71.48,71.55,117512.0,68.6058,68.6921,68.5387,68.6058,117512.0
2023-06-30 11:40:00,71.55,71.67,71.55,71.66,23930.0,68.6058,68.7209,68.6058,68.7113,23930.0
2023-06-30 11:50:00,71.66,71.7,71.62,71.69,53410.0,68.7113,68.7496,68.6729,68.7401,53410.0
2023-06-30 12:00:00,71.7,71.75,71.63,71.64,25780.0,68.7496,68.7976,68.6825,68.6921,25780.0
2023-06-30 12:10:00,71.64,71.74,71.64,71.71,31712.0,68.6921,68.788,68.6921,68.7592,31712.0
2023-06-30 12:20:00,71.72,71.77,71.71,71.75,16275.0,68.7688,68.8168,68.7592,68.7976,16275.0
2023-06-30 12:30:00,71.76,71.78,71.71,71.73,20829.0,68.8072,68.8264,68.7592,68.7784,20829.0
2023-06-30 12:40:00,71.72,71.72,71.66,71.67,45854.0,68.7688,68.7688,68.7113,68.7209,45854.0
2023-06-30 12:50:00,71.67,71.7,71.62,71.64,48767.0,68.7209,68.7496,68.6729,68.6921,48767.0
2023-06-30 13:00:00,71.65,71.68,71.61,71.62,46114.0,68.7017,68.7305,68.6633,68.6729,46114.0
2023-06-30 13:10:00,71.61,71.67,71.61,71.65,42192.0,68.6633,68.7209,68.6633,68.7017,42192.0
2023-06-30 13:20:00,71.65,71.67,71.63,71.67,42065.0,68.7017,68.7209,68.6825,68.7209,42065.0
2023-06-30 13:30:00,71.67,71.68,71.62,71.62,54486.0,68.7209,68.7305,68.6729,68.6729,54486.0
2023-06-30 13:40:00,71.63,71.66,71.6,71.63,53903.0,68.6825,68.7113,68.6538,68.6825,53903.0
2023-06-30 13:50:00,71.64,71.64,71.51,71.55,115659.0,68.6921,68.6921,68.5675,68.6058,115659.0
2023-06-30 14:00:00,71.55,71.6,71.54,71.56,74282.0,68.6058,68.6538,68.5962,68.6154,74282.0
2023-06-30 14:10:00,71.56,71.6,71.52,71.6,60851.0,68.6154,68.6538,68.5771,68.6538,60851.0
2023-06-30 14:20:00,71.59,71.74,71.59,71.73,74914.0,68.6442,68.788,68.6442,68.7784,74914.0
2023-06-30 14:30:00,71.73,71.73,71.63,71.67,57999.0,68.7784,68.7784,68.6825,68.7209,57999.0
2023-06-30 14:40:00,71.67,71.68,71.59,71.62,66316.0,68.7209,68.7305,68.6442,68.6729,66316.0
2023-06-30 14:50:00,71.62,71.64,71.59,71.63,44894.0,68.6729,68.6921,68.6442,68.6825,44894.0
2023-06-30 15:00:00,71.64,71.65,71.59,71.62,60985.0,68.6921,68.7017,68.6442,68.6729,60985.0
2023-06-30 15:10:00,71.62,71.66,71.57,71.57,73604.0,68.6729,68.7113,68.625,68.625,73604.0
2023-06-30 15:20:00,71.58,71.6,71.53,71.59,116086.0,68.6346,68.6538,68.5866,68.6442,116086.0
2023-06-30 15:30:00,71.58,71.64,71.56,71.59,90327.0,68.6346,68.6921,68.6154,68.6442,90327.0
2023-06-30 15:40:00,71.59,71.62,71.56,71.6,167547.0,68.6442,68.6729,68.6154,68.6538,167547.0
2023-06-30 15:50:00,71.61,71.66,71.55,71.57,539130.0,68.6633,68.7113,68.6058,68.625,539130.0
2023-07-03 09:30:00,67.09,67.31,66.73,66.95,1476508.0,64.3293,64.5403,63.9842,64.1951,1476508.0
2023-07-03 09:40:00,66.96,67.0,66.48,66.56,885418.0,64.2047,64.243,63.7444,63.8211,885418.0
2023-07-03 09:50:00,66.55,66.63,66.34,66.47,837959.0,63.8116,63.8883,63.6102,63.7349,837959.0
2023-07-03 10:00:00,66.48,66.61,66.26,66.26,700201.0,63.7444,63.8691,63.5335,63.5335,700201.0
2023-07-03 10:10:00,66.27,66.48,66.15,66.3,551103.0,63.5431,63.7444,63.428,63.5718,551103.0
2023-07-03 10:20:00,66.3,66.42,66.17,66.2,467055.0,63.5718,63.6869,63.4472,63.476,467055.0
2023-07-03 10:30:00,66.21,66.54,66.15,66.52,545966.0,63.4856,63.802,63.428,63.7828,545966.0
2023-07-03 10:40:00,66.53,66.54,66.13,66.14,602141.0,63.7924,63.802,63.4088,63.4184,602141.0
2023-07-03 10:50:00,66.14,66.14,65.77,65.98,719837.0,63.4184,63.4184,63.0637,63.265,719837.0
2023-07-03 11:00:00,65.98,65.99,65.58,65.73,755906.0,63.265,63.2746,62.8815,63.0253,755906.0
2023-07-03 11:10:00,65.73,65.78,65.53,65.54,513643.0,63.0253,63.0732,62.8335,62.8431,513643.0
2023-07-03 11:20:00,65.53,65.84,65.52,65.76,563148.0,62.8335,63.1308,62.8239,63.0541,563148.0
2023-07-03 11:30:00,65.75,65.83,65.55,65.56,531612.0,63.0445,63.1212,62.8527,62.8623,531612.0
2023-07-03 11:40:00,65.56,65.62,65.41,65.44,334646.0,62.8623,62.9198,62.7185,62.7472,334646.0
2023-07-03 11:50:00,65.44,65.47,65.32,65.32,325001.0,62.7472,62.776,62.6322,62.6322,325001.0
2023-07-03 12:00:00,65.33,65.35,65.16,65.17,454586.0,62.6418,62.6609,62.4788,62.4883,454586.0
2023-07-03 12:10:00,65.17,65.35,65.12,65.2,325765.0,62.4883,62.6609,62.4404,62.5171,325765.0
2023-07-03 12:20:00,65.2,65.23,65.12,65.19,340896.0,62.5171,62.5459,62.4404,62.5075,340896.0
2023-07-03 12:30:00,65.19,65.29,65.13,65.26,392819.0,62.5075,62.6034,62.45,62.5746,392819.0
2023-07-03 12:40:00,65.26,65.27,65.13,65.22,463185.0,62.5746,62.5842,62.45,62.5363,463185.0
2023-07-03 12:50:00,65.21,65.26,65.17,65.25,797289.0,62.5267,62.5746,62.4883,62.5651,797289.0
2023-07-05 09:30:00,66.86,66.95,66.51,66.9,1018290.0,64.1088,64.1951,63.7732,64.1472,1018290.0
2023-07-05 09:40:00,66.9,67.19,66.74,67.19,492963.0,64.1472,64.4252,63.9937,64.4252,492963.0
2023-07-05 09:50:00,67.19,67.5,67.14,67.5,705221.0,64.4252,64.7225,64.3773,64.7225,705221.0
2023-07-05 10:00:00,67.5,67.55,67.3,67.34,354685.0,64.7225,64.7704,64.5307,64.5691,354685.0
2023-07-05 10:10:00,67.35,67.36,67.16,67.2,431108.0,64.5786,64.5882,64.3965,64.4348,431108.0
2023-07-05 10:20:00,67.19,67.22,67.01,67.19,292778.0,64.4252,64.454,64.2526,64.4252,292778.0
2023-07-05 10:30:00,67.19,67.29,67.04,67.28,474929.0,64.4252,64.5211,64.2814,64.5115,474929.0
2023-07-05 10:40:00,67.28,67.28,67.19,67.26,223392.0,64.5115,64.5115,64.4252,64.4923,223392.0
2023-07-05 10:50:00,67.26,67.27,67.08,67.27,250290.0,64.4923,64.5019,64.3198,64.5019,250290.0
2023-07-05 11:00:00,67.28,67.36,67.19,67.36,220845.0,64.5115,64.5882,64.4252,64.5882,220845.0
2023-07-05 11:10:00,67.36,67.36,67.22,67.33,230495.0,64.5882,64.5882,64.454,64.5595,230495.0
2023-07-05 11:20:00,67.32,67.49,67.3,67.46,255348.0,64.5499,64.7129,64.5307,64.6841,255348.0
2023-07-05 11:30:00,67.47,67.62,67.4,67.49,467339.0,64.6937,64.8375,64.6266,64.7129,467339.0
2023-07-05 11:40:00,67.49,67.54,67.37,67.44,112283.0,64.7129,64.7608,64.5978,64.6649,112283.0
2023-07-05 11:50:00,67.44,67.65,67.43,67.58,176548.0,64.6649,64.8663,64.6554,64.7992,176548.0
2023-07-05 12:00:00,67.57,67.57,67.38,67.45,86336.0,64.7896,64.7896,64.6074,64.6745,86336.0
2023-07-05 12:10:00,67.46,67.48,67.41,67.43,71531.0,64.6841,64.7033,64.6362,64.6554,71531.0
2023-07-05 12:20:00,67.43,67.43,67.33,67.37,85177.0,64.6554,64.6554,64.5595,64.5978,85177.0
2023-07-05 12:30:00,67.38,67.38,67.25,67.3,84102.0,64.6074,64.6074,64.4828,64.5307,84102.0
2023-07-05 12:40:00,67.3,67.33,67.24,67.33,67200.0,64.5307,64.5595,64.4732,64.5595,67200.0
2023-07-05 12:50:00,67.33,67.35,67.26,67.27,101531.0,64.5595,64.5786,64.4923,64.5019,101531.0
2023-07-05 13:00:00,67.26,67.27,67.14,67.22,132810.0,64.4923,64.5019,64.3773,64.454,132810.0
2023-07-05 13:10:00,67.22,67.23,67.18,67.21,92122.0,64.454,64.4636,64.4156,64.4444,92122.0
2023-07-05 13:20:00,67.22,67.26,67.18,67.26,102389.0,64.454,64.4923,64.4156,64.4923,102389.0
2023-07-05 13:30:00,67.25,67.37,67.21,67.26,69190.0,64.4828,64.5978,64.4444,64.4923,69190.0
2023-07-05 13:40:00,67.26,67.29,67.21,67.27,69069.0,64.4923,64.5211,64.4444,64.5019,69069.0
2023-07-05 13:50:00,67.28,67.33,67.25,67.31,122703.0,64.5115,64.5595,64.4828,64.5403,122703.0
2023-07-05 14:00:00,67.3,67.33,67.24,67.3,79684.0,64.5307,64.5595,64.4732,64.5307,79684.0
2023-07-05 14:10:00,67.3,67.32,67.2,67.21,88853.0,64.5307,64.5499,64.4348,64.4444,88853.0
2023-07-05 14:20:00,67.2,67.24,67.16,67.24,89895.0,64.4348,64.4732,64.3965,64.4732,89895.0
2023-07-05 14:30:00,67.23,67.25,67.16,67.19,88777.0,64.4636,64.4828,64.3965,64.4252,88777.0
2023-07-05 14:40:00,67.18,67.2,67.15,67.18,118548.0,64.4156,64.4348,64.3869,64.4156,118548.0
2023-07-05 14:50:00,67.18,67.24,67.16,67.24,91986.0,64.4156,64.4732,64.3965,64.4732,91986.0
2023-07-05 15:00:00,67.23,67.27,67.18,67.19,124758.0,64.4636,64.5019,64.4156,64.4252,124758.0
2023-07-05 15:10:00,67.19,67.25,67.16,67.23,128355.0,64.4252,64.4828,64.3965,64.4636,128355.0
2023-07-05 15:20:00,67.22,67.33,67.21,67.33,112824.0,64.454,64.5595,64.4444,64.5595,112824.0
2023-07-05 15:30:00,67.33,67.34,67.16,67.17,159441.0,64.5595,64.5691,64.3965,64.406,159441.0
2023-07-05 15:40:00,67.17,67.21,67.09,67.14,432802.0,64.406,64.4444,64.3293,64.3773,432802.0
2023-07-05 15:50:00,67.13,67.19,67.06,67.08,936273.0,64.3677,64.4252,64.3006,64.3198,936273.0
2023-07-06 09:30:00,66.15,66.28,65.88,66.07,285216.0,63.428,63.5527,63.1691,63.3513,285216.0
2023-07-06 09:40:00,66.08,66.24,66.06,66.11,171721.0,63.3609,63.5143,63.3417,63.3897,171721.0
2023-07-06 09:50:00,66.12,66.12,66.0,66.06,102208.0,63.3993,63.3993,63.2842,63.3417,102208.0
2023-07-06 10:00:00,66.04,66.04,65.77,65.79,147590.0,63.3225,63.3225,63.0637,63.0828,147590.0
2023-07-06 10:10:00,65.8,65.85,65.75,65.79,96235.0,63.0924,63.1404,63.0445,63.0828,96235.0
2023-07-06 10:20:00,65.78,65.79,65.51,65.57,114754.0,63.0732,63.0828,62.8144,62.8719,114754.0
2023-07-06 10:30:00,65.57,65.59,65.43,65.45,126185.0,62.8719,62.8911,62.7376,62.7568,126185.0
2023-07-06 10:40:00,65.44,65.46,65.36,65.42,85224.0,62.7472,62.7664,62.6705,62.7281,85224.0
2023-07-06 10:50:00,65.42,65.45,65.32,65.44,112579.0,62.7281,62.7568,62.6322,62.7472,112579.0
2023-07-06 11:00:00,65.44,65.56,65.42,65.46,120255.0,62.7472,62.8623,62.7281,62.7664,120255.0
2023-07-06 11:10:00,65.45,65.49,65.36,65.4,169611.0,62.7568,62.7952,62.6705,62.7089,169611.0
2023-07-06 11:20:00,65.4,65.45,65.36,65.4,118101.0,62.7089,62.7568,62.6705,62.7089,118101.0
2023-07-06 11:30:00,65.39,65.61,65.37,65.6,224237.0,62.6993,62.9102,62.6801,62.9007,224237.0
2023-07-06 11:40:00,65.59,65.6,65.47,65.48,76400.0,62.8911,62.9007,62.776,62.7856,76400.0
2023-07-06 11:50:00,65.48,65.49,65.39,65.48,52060.0,62.7856,62.7952,62.6993,62.7856,52060.0
2023-07-06 12:00:00,65.48,65.58,65.47,65.58,73488.0,62.7856,62.8815,62.776,62.8815,73488.0
2023-07-06 12:10:00,65.58,65.6,65.49,65.52,48173.0,62.8815,62.9007,62.7952,62.8239,48173.0
2023-07-06 12:20:00,65.52,65.54,65.44,65.54,53510.0,62.8239,62.8431,62.7472,62.8431,53510.0
2023-07-06 12:30:00,65.53,65.54,65.45,65.49,48745.0,62.8335,62.8431,62.7568,62.7952,48745.0
2023-07-06 12:40:00,65.48,65.52,65.47,65.52,63161.0,62.7856,62.8239,62.776,62.8239,63161.0
2023-07-06 12:50:00,65.52,65.53,65.49,65.49,44803.0,62.8239,62.8335,62.7952,62.7952,44803.0
2023-07-06 13:00:00,65.49,65.57,65.49,65.55,64703.0,62.7952,62.8719,62.7952,62.8527,64703.0
2023-07-06 13:10:00,65.54,65.56,65.5,65.53,53360.0,62.8431,62.8623,62.8048,62.8335,53360.0
2023-07-06 13:20:00,65.53,65.59,65.53,65.59,44277.0,62.8335,62.8911,62.8335,62.8911,44277.0
2023-07-06 13:30:00,65.58,65.58,65.48,65.53,59370.0,62.8815,62.8815,62.7856,62.8335,59370.0
2023-07-06 13:40:00,65.52,65.55,65.48,65.51,58745.0,62.8239,62.8527,62.7856,62.8144,58745.0
2023-07-06 13:50:00,65.5,65.54,65.48,65.52,73621.0,62.8048,62.8431,62.7856,62.8239,73621.0
2023-07-06 14:00:00,65.53,65.53,65.46,65.5,56738.0,62.8335,62.8335,62.7664,62.8048,56738.0
2023-07-06 14:10:00,65.49,65.5,65.45,65.45,57506.0,62.7952,62.8048,62.7568,62.7568,57506.0
2023-07-06 14:20:00,65.46,65.5,65.45,65.45,54383.0,62.7664,62.8048,62.7568,62.7568,54383.0
2023-07-06 14:30:00,65.46,65.52,65.46,65.52,49000.0,62.7664,62.8239,62.7664,62.8239,49000.0
2023-07-06 14:40:00,65.52,65.52,65.48,65.5,38154.0,62.8239,62.8239,62.7856,62.8048,38154.0
2023-07-06 14:50:00,65.5,65.5,65.47,65.48,51666.0,62.8048,62.8048,62.776,62.7856,51666.0
2023-07-06 15:00:00,65.48,65.49,65.44,65.45,63068.0,62.7856,62.7952,62.7472,62.7568,63068.0
2023-07-06 15:10:00,65.45,65.52,65.42,65.52,67622.0,62.7568,62.8239,62.7281,62.8239,67622.0
2023-07-06 15:20:00,65.52,65.55,65.49,65.51,91744.0,62.8239,62.8527,62.7952,62.8144,91744.0
2023-07-06 15:30:00,65.52,65.52,65.4,65.44,87159.0,62.8239,62.8239,62.7089,62.7472,87159.0
2023-07-06 15:40:00,65.44,65.45,65.39,65.42,168936.0,62.7472,62.7568,62.6993,62.7281,168936.0
2023-07-06 15:50:00,65.42,65.58,65.35,65.41,456712.0,62.7281,62.8815,62.6609,62.7185,456712.0
2023-07-07 09:30:00,65.33,65.51,65.22,65.34,303998.0,62.6418,62.8144,62.5363,62.6514,303998.0
2023-07-07 09:40:00,65.36,65.37,65.17,65.19,142087.0,62.6705,62.6801,62.4883,62.5075,142087.0
2023-07-07 09:50:00,65.2,65.3,65.09,65.11,143859.0,62.5171,62.613,62.4116,62.4308,143859.0
2023-07-07 10:00:00,65.1,65.25,65.04,65.21,180075.0,62.4212,62.5651,62.3637,62.5267,180075.0
2023-07-07 10:10:00,65.21,65.27,65.17,65.26,80797.0,62.5267,62.5842,62.4883,62.5746,80797.0
2023-07-07 10:20:00,65.26,65.27,65.18,65.23,124912.0,62.5746,62.5842,62.4979,62.5459,124912.0
2023-07-07 10:30:00,65.22,65.25,65.15,65.24,121947.0,62.5363,62.5651,62.4692,62.5555,121947.0
2023-07-07 10:40:00,65.23,65.28,65.14,65.16,150483.0,62.5459,62.5938,62.4596,62.4788,150483.0
2023-07-07 10:50:00,65.15,65.2,64.97,65.05,174698.0,62.4692,62.5171,62.2966,62.3733,174698.0
2023-07-07 11:00:00,65.05,65.07,64.76,64.78,131007.0,62.3733,62.3925,62.0952,62.1144,131007.0
2023-07-07 11:10:00,64.78,64.83,64.55,64.74,231071.0,62.1144,62.1623,61.8939,62.076,231071.0
2023-07-07 11:20:00,64.74,64.88,64.69,64.82,125626.0,62.076,62.2103,62.0281,62.1527,125626.0
2023-07-07 11:30:00,64.81,64.85,64.76,64.81,107049.0,62.1432,62.1815,62.0952,62.1432,107049.0
2023-07-07 11:40:00,64.8,64.81,64.75,64.78,33869.0,62.1336,62.1432,62.0856,62.1144,33869.0
2023-07-07 11:50:00,64.78,64.78,64.7,64.76,59506.0,62.1144,62.1144,62.0377,62.0952,59506.0
2023-07-07 12:00:00,64.76,64.85,64.76,64.85,49255.0,62.0952,62.1815,62.0952,62.1815,49255.0
2023-07-07 12:10:00,64.85,64.88,64.8,64.8,42145.0,62.1815,62.2103,62.1336,62.1336,42145.0
2023-07-07 12:20:00,64.81,64.87,64.8,64.87,63196.0,62.1432,62.2007,62.1336,62.2007,63196.0
2023-07-07 12:30:00,64.86,64.94,64.85,64.9,47489.0,62.1911,62.2678,62.1815,62.2295,47489.0
2023-07-07 12:40:00,64.9,64.99,64.89,64.98,53195.0,62.2295,62.3158,62.2199,62.3062,53195.0
2023-07-07 12:50:00,64.98,65.06,64.96,65.05,46081.0,62.3062,62.3829,62.287,62.3733,46081.0
2023-07-07 13:00:00,65.04,65.12,65.04,65.12,49254.0,62.3637,62.4404,62.3637,62.4404,49254.0
2023-07-07 13:10:00,65.12,65.15,65.05,65.08,45779.0,62.4404,62.4692,62.3733,62.402,45779.0
2023-07-07 13:20:00,65.08,65.09,65.02,65.02,55586.0,62.402,62.4116,62.3445,62.3445,55586.0
2023-07-07 13:30:00,65.02,65.08,65.0,65.02,64829.0,62.3445,62.402,62.3253,62.3445,64829.0
2023-07-07 13:40:00,65.02,65.08,65.01,65.06,49610.0,62.3445,62.402,62.3349,62.3829,49610.0
2023-07-07 13:50:00,65.07,65.07,64.98,65.01,53004.0,62.3925,62.3925,62.3062,62.3349,53004.0
2023-07-07 14:00:00,65.01,65.06,65.0,65.03,49227.0,62.3349,62.3829,62.3253,62.3541,49227.0
2023-07-07 14:10:00,65.03,65.08,65.01,65.07,55679.0,62.3541,62.402,62.3349,62.3925,55679.0
2023-07-07 14:20:00,65.08,65.08,65.04,65.08,47680.0,62.402,62.402,62.3637,62.402,47680.0
2023-07-07 14:30:00,65.08,65.08,65.02,65.05,74778.0,62.402,62.402,62.3445,62.3733,74778.0
2023-07-07 14:40:00,65.05,65.1,65.04,65.07,51652.0,62.3733,62.4212,62.3637,62.3925,51652.0
2023-07-07 14:50:00,65.06,65.08,65.04,65.06,52508.0,62.3829,62.402,62.3637,62.3829,52508.0
2023-07-07 15:00:00,65.07,65.08,65.03,65.03,47577.0,62.3925,62.402,62.3541,62.3541,47577.0
2023-07-07 15:10:00,65.03,65.04,64.98,64.98,87949.0,62.3541,62.3637,62.3062,62.3062,87949.0
2023-07-07 15:20:00,64.98,65.02,64.96,64.97,71742.0,62.3062,62.3445,62.287,62.2966,71742.0
2023-07-07 15:30:00,64.97,64.99,64.94,64.96,101782.0,62.2966,62.3158,62.2678,62.287,101782.0
2023-07-07 15:40:00,64.95,64.96,64.87,64.88,134286.0,62.2774,62.287,62.2007,62.2103,134286.0
2023-07-07 15:50:00,64.88,64.91,64.81,64.83,411083.0,62.2103,62.239,62.1432,62.1623,411083.0
2023-07-10 09:30:00,64.99,65.16,64.88,65.13,218698.0,62.3158,62.4788,62.2103,62.45,218698.0
2023-07-10 09:40:00,65.13,65.35,65.13,65.35,142349.0,62.45,62.6609,62.45,62.6609,142349.0
2023-07-10 09:50:00,65.35,65.47,65.33,65.41,101514.0,62.6609,62.776,62.6418,62.7185,101514.0
2023-07-10 10:00:00,65.42,65.49,65.39,65.45,75616.0,62.7281,62.7952,62.6993,62.7568,75616.0
2023-07-10 10:10:00,65.46,65.48,65.39,65.45,81034.0,62.7664,62.7856,62.6993,62.7568,81034.0
2023-07-10 10:20:00,65.45,65.47,65.32,65.34,80219.0,62.7568,62.776,62.6322,62.6514,80219.0
2023-07-10 10:30:00,65.34,65.38,65.23,65.37,107965.0,62.6514,62.6897,62.5459,62.6801,107965.0
2023-07-10 10:40:00,65.38,65.39,65.24,65.25,78875.0,62.6897,62.6993,62.5555,62.5651,78875.0
2023-07-10 10:50:00,65.25,65.33,65.21,65.25,71260.0,62.5651,62.6418,62.5267,62.5651,71260.0
2023-07-10 11:00:00,65.25,65.39,65.25,65.31,90148.0,62.5651,62.6993,62.5651,62.6226,90148.0
2023-07-10 11:10:00,65.31,65.33,65.24,65.3,115930.0,62.6226,62.6418,62.5555,62.613,115930.0
2023-07-10 11:20:00,65.29,65.34,65.25,65.33,105108.0,62.6034,62.6514,62.5651,62.6418,105108.0
2023-07-10 11:30:00,65.34,65.34,65.21,65.21,234971.0,62.6514,62.6514,62.5267,62.5267,234971.0
2023-07-10 11:40:00,65.2,65.24,65.17,65.22,50401.0,62.5171,62.5555,62.4883,62.5363,50401.0
2023-07-10 11:50:00,65.2,65.29,65.2,65.27,31739.0,62.5171,62.6034,62.5171,62.5842,31739.0
2023-07-10 12:00:00,65.27,65.32,65.19,65.26,53302.0,62.5842,62.6322,62.5075,62.5746,53302.0
2023-07-10 12:10:00,65.26,65.34,65.26,65.34,60455.0,62.5746,62.6514,62.5746,62.6514,60455.0
2023-07-10 12:20:00,65.34,65.36,65.29,65.3,40416.0,62.6514,62.6705,62.6034,62.613,40416.0
2023-07-10 12:30:00,65.31,65.31,65.24,65.25,31189.0,62.6226,62.6226,62.5555,62.5651,31189.0
2023-07-10 12:40:00,65.25,65.31,65.24,65.31,29765.0,62.5651,62.6226,62.5555,62.6226,29765.0
2023-07-10 12:50:00,65.3,65.31,65.27,65.3,32024.0,62.613,62.6226,62.5842,62.613,32024.0
2023-07-10 13:00:00,65.29,65.36,65.29,65.34,26327.0,62.6034,62.6705,62.6034,62.6514,26327.0
2023-07-10 13:10:00,65.34,65.34,65.29,65.29,32416.0,62.6514,62.6514,62.6034,62.6034,32416.0
2023-07-10 13:20:00,65.3,65.3,65.25,65.27,40964.0,62.613,62.613,62.5651,62.5842,40964.0
2023-07-10 13:30:00,65.27,65.29,65.18,65.23,60361.0,62.5842,62.6034,62.4979,62.5459,60361.0
2023-07-10 13:40:00,65.23,65.24,65.13,65.14,84559.0,62.5459,62.5555,62.45,62.4596,84559.0
2023-07-10 13:50:00,65.14,65.18,65.13,65.14,62251.0,62.4596,62.4979,62.45,62.4596,62251.0
2023-07-10 14:00:00,65.15,65.18,65.12,65.14,58403.0,62.4692,62.4979,62.4404,62.4596,58403.0
2023-07-10 14:10:00,65.14,65.23,65.13,65.23,76825.0,62.4596,62.5459,62.45,62.5459,76825.0
2023-07-10 14:20:00,65.22,65.23,65.19,65.21,60064.0,62.5363,62.5459,62.5075,62.5267,60064.0
2023-07-10 14:30:00,65.22,65.27,65.2,65.25,102927.0,62.5363,62.5842,62.5171,62.5651,102927.0
2023-07-10 14:40:00,65.25,65.25,65.21,65.23,63770.0,62.5651,62.5651,62.5267,62.5459,63770.0
2023-07-10 14:50:00,65.23,65.27,65.22,65.26,58465.0,62.5459,62.5842,62.5363,62.5746,58465.0
2023-07-10 15:00:00,65.26,65.26,65.21,65.25,55578.0,62.5746,62.5746,62.5267,62.5651,55578.0
2023-07-10 15:10:00,65.25,65.25,65.22,65.23,66958.0,62.5651,62.5651,62.5363,62.5459,66958.0
2023-07-10 15:20:00,65.22,65.27,65.21,65.26,95325.0,62.5363,62.5842,62.5267,62.5746,95325.0
2023-07-10 15:30:00,65.25,65.27,65.21,65.21,103005.0,62.5651,62.5842,62.5267,62.5267,103005.0
2023-07-10 15:40:00,65.21,65.23,65.15,65.17,117284.0,62.5267,62.5459,62.4692,62.4883,117284.0
2023-07-10 15:50:00,65.16,65.2,65.15,65.19,266881.0,62.4788,62.5171,62.4692,62.5075,266881.0
2023-07-11 09:30:00,65.01,65.17,64.95,65.12,170346.0,62.3349,62.4883,62.2774,62.4404,170346.0
2023-07-11 09:40:00,65.13,65.16,64.93,65.0,204000.0,62.45,62.4788,62.2582,62.3253,204000.0
2023-07-11 09:50:00,65.0,65.06,64.89,65.04,144331.0,62.3253,62.3829,62.2199,62.3637,144331.0
2023-07-11 10:00:00,65.03,65.05,64.79,64.82,120985.0,62.3541,62.3733,62.124,62.1527,120985.0
2023-07-11 10:10:00,64.82,64.94,64.78,64.87,67576.0,62.1527,62.2678,62.1144,62.2007,67576.0
2023-07-11 10:20:00,64.88,64.98,64.87,64.95,72355.0,62.2103,62.3062,62.2007,62.2774,72355.0
2023-07-11 10:30:00,64.94,64.99,64.81,64.82,83463.0,62.2678,62.3158,62.1432,62.1527,83463.0
2023-07-11 10:40:00,64.82,64.84,64.73,64.74,78013.0,62.1527,62.1719,62.0665,62.076,78013.0
2023-07-11 10:50:00,64.73,64.91,64.73,64.89,77882.0,62.0665,62.239,62.0665,62.2199,77882.0
2023-07-11 11:00:00,64.89,64.99,64.87,64.97,265803.0,62.2199,62.3158,62.2007,62.2966,265803.0
2023-07-11 11:10:00,64.98,65.09,64.93,64.99,414782.0,62.3062,62.4116,62.2582,62.3158,414782.0
2023-07-11 11:20:00,64.98,65.03,64.95,64.98,68452.0,62.3062,62.3541,62.2774,62.3062,68452.0
2023-07-11 11:30:00,65.0,65.04,64.98,65.02,74036.0,62.3253,62.3637,62.3062,62.3445,74036.0
2023-07-11 11:40:00,65.03,65.03,64.95,64.98,47013.0,62.3541,62.3541,62.2774,62.3062,47013.0
2023-07-11 11:50:00,64.99,65.04,64.97,65.03,107728.0,62.3158,62.3637,62.2966,62.3541,107728.0
2023-07-11 12:00:00,65.03,65.08,65.01,65.02,229395.0,62.3541,62.402,62.3349,62.3445,229395.0
2023-07-11 12:10:00,65.02,65.1,65.0,65.02,270135.0,62.3445,62.4212,62.3253,62.3445,270135.0
2023-07-11 12:20:00,65.02,65.04,64.97,64.98,51576.0,62.3445,62.3637,62.2966,62.3062,51576.0
2023-07-11 12:30:00,64.98,65.0,64.92,64.93,36092.0,62.3062,62.3253,62.2486,62.2582,36092.0
2023-07-11 12:40:00,64.92,64.93,64.84,64.86,19348.0,62.2486,62.2582,62.1719,62.1911,19348.0
2023-07-11 12:50:00,64.85,64.87,64.83,64.85,25146.0,62.1815,62.2007,62.1623,62.1815,25146.0
2023-07-11 13:00:00,64.84,64.86,64.8,64.81,63281.0,62.1719,62.1911,62.1336,62.1432,63281.0
2023-07-11 13:10:00,64.81,64.83,64.79,64.81,46152.0,62.1432,62.1623,62.124,62.1432,46152.0
2023-07-11 13:20:00,64.81,64.84,64.79,64.81,87596.0,62.1432,62.1719,62.124,62.1432,87596.0
2023-07-11 13:30:00,64.81,64.83,64.79,64.81,58962.0,62.1432,62.1623,62.124,62.1432,58962.0
2023-07-11 13:40:00,64.81,64.85,64.79,64.81,68000.0,62.1432,62.1815,62.124,62.1432,68000.0
2023-07-11 13:50:00,64.82,64.82,64.79,64.79,45523.0,62.1527,62.1527,62.124,62.124,45523.0
2023-07-11 14:00:00,64.79,64.83,64.79,64.82,34022.0,62.124,62.1623,62.124,62.1527,34022.0
2023-07-11 14:10:00,64.81,64.84,64.79,64.81,52410.0,62.1432,62.1719,62.124,62.1432,52410.0
2023-07-11 14:20:00,64.81,64.82,64.76,64.8,38108.0,62.1432,62.1527,62.0952,62.1336,38108.0
2023-07-11 14:30:00,64.81,64.82,64.79,64.79,33860.0,62.1432,62.1527,62.124,62.124,33860.0
2023-07-11 14:40:00,64.79,64.83,64.79,64.83,56498.0,62.124,62.1623,62.124,62.1623,56498.0
2023-07-11 14:50:00,64.83,64.89,64.8,64.85,75363.0,62.1623,62.2199,62.1336,62.1815,75363.0
2023-07-11 15:00:00,64.86,64.87,64.82,64.83,65645.0,62.1911,62.2007,62.1527,62.1623,65645.0
2023-07-11 15:10:00,64.83,64.84,64.81,64.84,73782.0,62.1623,62.1719,62.1432,62.1719,73782.0
2023-07-11 15:20:00,64.84,64.85,64.8,64.84,110952.0,62.1719,62.1815,62.1336,62.1719,110952.0
2023-07-11 15:30:00,64.84,64.85,64.79,64.83,150293.0,62.1719,62.1815,62.124,62.1623,150293.0
2023-07-11 15:40:00,64.83,64.87,64.8,64.87,273357.0,62.1623,62.2007,62.1336,62.2007,273357.0
2023-07-11 15:50:00,64.88,64.92,64.83,64.84,790461.0,62.2103,62.2486,62.1623,62.1719,790461.0
2023-07-12 09:30:00,65.65,65.81,65.53,65.72,397339.0,62.9486,63.102,62.8335,63.0157,397339.0
2023-07-12 09:40:00,65.72,65.92,65.7,65.83,389355.0,63.0157,63.2075,62.9965,63.1212,389355.0
2023-07-12 09:50:00,65.82,65.99,65.78,65.97,311402.0,63.1116,63.2746,63.0732,63.2554,311402.0
2023-07-12 10:00:00,65.96,66.13,65.91,66.12,259027.0,63.2458,63.4088,63.1979,63.3993,259027.0
2023-07-12 10:10:00,66.11,66.37,66.11,66.36,184158.0,63.3897,63.639,63.3897,63.6294,184158.0
2023-07-12 10:20:00,66.37,66.5,66.24,66.49,246028.0,63.639,63.7636,63.5143,63.754,246028.0
2023-07-12 10:30:00,66.49,66.62,66.41,66.56,295888.0,63.754,63.8787,63.6773,63.8211,295888.0
2023-07-12 10:40:00,66.55,66.7,66.55,66.66,300966.0,63.8116,63.9554,63.8116,63.917,300966.0
2023-07-12 10:50:00,66.66,66.68,66.53,66.55,210101.0,63.917,63.9362,63.7924,63.8116,210101.0
2023-07-12 11:00:00,66.56,66.7,66.52,66.67,166523.0,63.8211,63.9554,63.7828,63.9266,166523.0
2023-07-12 11:10:00,66.68,66.72,66.61,66.69,176536.0,63.9362,63.9746,63.8691,63.9458,176536.0
2023-07-12 11:20:00,66.69,66.71,66.64,66.66,137395.0,63.9458,63.965,63.8979,63.917,137395.0
2023-07-12 11:30:00,66.66,66.69,66.56,66.57,122257.0,63.917,63.9458,63.8211,63.8307,122257.0
2023-07-12 11:40:00,66.56,66.57,66.29,66.4,60830.0,63.8211,63.8307,63.5623,63.6677,60830.0
2023-07-12 11:50:00,66.39,66.39,66.22,66.3,103504.0,63.6581,63.6581,63.4951,63.5718,103504.0
2023-07-12 12:00:00,66.3,66.56,66.29,66.53,183565.0,63.5718,63.8211,63.5623,63.7924,183565.0
2023-07-12 12:10:00,66.53,66.61,66.5,66.55,78122.0,63.7924,63.8691,63.7636,63.8116,78122.0
2023-07-12 12:20:00,66.55,66.55,66.46,66.46,51964.0,63.8116,63.8116,63.7253,63.7253,51964.0
2023-07-12 12:30:00,66.46,66.59,66.46,66.57,47771.0,63.7253,63.8499,63.7253,63.8307,47771.0
2023-07-12 12:40:00,66.58,66.62,66.55,66.62,36294.0,63.8403,63.8787,63.8116,63.8787,36294.0
2023-07-12 12:50:00,66.62,66.64,66.6,66.63,45746.0,63.8787,63.8979,63.8595,63.8883,45746.0
2023-07-12 13:00:00,66.63,66.66,66.62,66.64,45774.0,63.8883,63.917,63.8787,63.8979,45774.0
2023-07-12 13:10:00,66.64,66.68,66.62,66.67,74001.0,63.8979,63.9362,63.8787,63.9266,74001.0
2023-07-12 13:20:00,66.67,66.67,66.6,66.64,64996.0,63.9266,63.9266,63.8595,63.8979,64996.0
2023-07-12 13:30:00,66.63,66.67,66.61,66.64,80645.0,63.8883,63.9266,63.8691,63.8979,80645.0
2023-07-12 13:40:00,66.64,66.66,66.6,66.62,86294.0,63.8979,63.917,63.8595,63.8787,86294.0
2023-07-12 13:50:00,66.63,66.65,66.56,66.57,37461.0,63.8883,63.9074,63.8211,63.8307,37461.0
2023-07-12 14:00:00,66.58,66.6,66.49,66.59,39909.0,63.8403,63.8595,63.754,63.8499,39909.0
2023-07-12 14:10:00,66.59,66.61,66.52,66.53,43165.0,63.8499,63.8691,63.7828,63.7924,43165.0
2023-07-12 14:20:00,66.53,66.55,66.51,66.53,59575.0,63.7924,63.8116,63.7732,63.7924,59575.0
2023-07-12 14:30:00,66.53,66.54,66.48,66.48,72546.0,63.7924,63.802,63.7444,63.7444,72546.0
2023-07-12 14:40:00,66.48,66.49,66.43,66.44,41327.0,63.7444,63.754,63.6965,63.7061,41327.0
2023-07-12 14:50:00,66.45,66.45,66.38,66.42,42217.0,63.7157,63.7157,63.6486,63.6869,42217.0
2023-07-12 15:00:00,66.42,66.43,66.38,66.41,54951.0,63.6869,63.6965,63.6486,63.6773,54951.0
2023-07-12 15:10:00,66.41,66.42,66.36,66.4,83564.0,63.6773,63.6869,63.6294,63.6677,83564.0
2023-07-12 15:20:00,66.4,66.4,66.32,66.39,72518.0,63.6677,63.6677,63.591,63.6581,72518.0
2023-07-12 15:30:00,66.39,66.45,66.39,66.42,156312.0,63.6581,63.7157,63.6581,63.6869,156312.0
2023-07-12 15:40:00,66.42,66.51,66.41,66.5,141349.0,63.6869,63.7732,63.6773,63.7636,141349.0
2023-07-12 15:50:00,66.51,66.53,66.45,66.46,411662.0,63.7732,63.7924,63.7157,63.7253,411662.0
2023-07-13 09:30:00,67.45,67.57,67.35,67.47,343982.0,64.6745,64.7896,64.5786,64.6937,343982.0
2023-07-13 09:40:00,67.46,67.69,67.42,67.47,154853.0,64.6841,64.9047,64.6458,64.6937,154853.0
2023-07-13 09:50:00,67.47,67.74,67.46,67.74,198218.0,64.6937,64.9526,64.6841,64.9526,198218.0
2023-07-13 10:00:00,67.75,67.76,67.62,67.67,143076.0,64.9622,64.9718,64.8375,64.8855,143076.0
2023-07-13 10:10:00,67.68,67.74,67.55,67.59,144716.0,64.8951,64.9526,64.7704,64.8088,144716.0
2023-07-13 10:20:00,67.59,67.68,67.55,67.67,171992.0,64.8088,64.8951,64.7704,64.8855,171992.0
2023-07-13 10:30:00,67.67,67.73,67.53,67.59,158784.0,64.8855,64.943,64.7512,64.8088,158784.0
2023-07-13 10:40:00,67.59,67.6,67.46,67.53,116523.0,64.8088,64.8184,64.6841,64.7512,116523.0
2023-07-13 10:50:00,67.53,67.69,67.53,67.69,138497.0,64.7512,64.9047,64.7512,64.9047,138497.0
2023-07-13 11:00:00,67.69,67.71,67.53,67.6,116851.0,64.9047,64.9238,64.7512,64.8184,116851.0
2023-07-13 11:10:00,67.59,67.67,67.56,67.66,129910.0,64.8088,64.8855,64.78,64.8759,129910.0
2023-07-13 11:20:00,67.66,67.69,67.62,67.63,319679.0,64.8759,64.9047,64.8375,64.8471,319679.0
2023-07-13 11:30:00,67.63,67.65,67.56,67.57,101254.0,64.8471,64.8663,64.78,64.7896,101254.0
2023-07-13 11:40:00,67.58,67.66,67.54,67.63,66822.0,64.7992,64.8759,64.7608,64.8471,66822.0
2023-07-13 11:50:00,67.64,67.66,67.57,67.57,57437.0,64.8567,64.8759,64.7896,64.7896,57437.0
2023-07-13 12:00:00,67.58,67.7,67.58,67.7,53358.0,64.7992,64.9142,64.7992,64.9142,53358.0
2023-07-13 12:10:00,67.69,67.69,67.64,67.66,73470.0,64.9047,64.9047,64.8567,64.8759,73470.0
2023-07-13 12:20:00,67.67,67.69,67.64,67.69,50584.0,64.8855,64.9047,64.8567,64.9047,50584.0
2023-07-13 12:30:00,67.69,67.73,67.66,67.67,57613.0,64.9047,64.943,64.8759,64.8855,57613.0
2023-07-13 12:40:00,67.67,67.68,67.64,67.66,45801.0,64.8855,64.8951,64.8567,64.8759,45801.0
2023-07-13 12:50:00,67.66,67.68,67.64,67.66,78077.0,64.8759,64.8951,64.8567,64.8759,78077.0
2023-07-13 13:00:00,67.67,67.68,67.62,67.64,58326.0,64.8855,64.8951,64.8375,64.8567,58326.0
2023-07-13 13:10:00,67.64,67.67,67.63,67.67,82864.0,64.8567,64.8855,64.8471,64.8855,82864.0
2023-07-13 13:20:00,67.67,67.7,67.64,67.65,81354.0,64.8855,64.9142,64.8567,64.8663,81354.0
2023-07-13 13:30:00,67.65,67.68,67.63,67.66,60932.0,64.8663,64.8951,64.8471,64.8759,60932.0
2023-07-13 13:40:00,67.67,67.7,67.65,67.66,35935.0,64.8855,64.9142,64.8663,64.8759,35935.0
2023-07-13 13:50:00,67.65,67.66,67.6,67.61,91087.0,64.8663,64.8759,64.8184,64.8279,91087.0
2023-07-13 14:00:00,67.62,67.62,67.58,67.62,42141.0,64.8375,64.8375,64.7992,64.8375,42141.0
2023-07-13 14:10:00,67.62,67.62,67.59,67.6,30524.0,64.8375,64.8375,64.8088,64.8184,30524.0
2023-07-13 14:20:00,67.59,67.61,67.51,67.52,57958.0,64.8088,64.8279,64.7321,64.7416,57958.0
2023-07-13 14:30:00,67.52,67.56,67.5,67.54,59198.0,64.7416,64.78,64.7225,64.7608,59198.0
2023-07-13 14:40:00,67.53,67.59,67.52,67.56,202949.0,64.7512,64.8088,64.7416,64.78,202949.0
2023-07-13 14:50:00,67.56,67.6,67.55,67.56,44853.0,64.78,64.8184,64.7704,64.78,44853.0
2023-07-13 15:00:00,67.56,67.59,67.55,67.58,47945.0,64.78,64.8088,64.7704,64.7992,47945.0
2023-07-13 15:10:00,67.58,67.62,67.58,67.6,59061.0,64.7992,64.8375,64.7992,64.8184,59061.0
2023-07-13 15:20:00,67.6,67.63,67.57,67.62,52227.0,64.8184,64.8471,64.7896,64.8375,52227.0
2023-07-13 15:30:00,67.61,67.66,67.6,67.65,65979.0,64.8279,64.8759,64.8184,64.8663,65979.0
2023-07-13 15:40:00,67.65,67.78,67.64,67.75,196451.0,64.8663,64.9909,64.8567,64.9622,196451.0
2023-07-13 15:50:00,67.75,67.8,67.66,67.69,566855.0,64.9622,65.0101,64.8759,64.9047,566855.0
2023-07-14 09:30:00,68.9,68.92,68.77,68.81,371838.0,66.0649,66.084,65.9402,65.9786,371838.0
2023-07-14 09:40:00,68.81,68.87,68.52,68.67,331162.0,65.9786,66.0361,65.7005,65.8443,331162.0
2023-07-14 09:50:00,68.66,68.7,68.46,68.51,264799.0,65.8347,65.8731,65.643,65.6909,264799.0
2023-07-14 10:00:00,68.5,68.51,68.08,68.17,235093.0,65.6813,65.6909,65.2786,65.3649,235093.0
2023-07-14 10:10:00,68.18,68.23,67.92,67.98,220773.0,65.3745,65.4224,65.1252,65.1827,220773.0
2023-07-14 10:20:00,67.98,68.01,67.86,67.89,176357.0,65.1827,65.2115,65.0677,65.0964,176357.0
2023-07-14 10:30:00,67.89,68.03,67.85,68.0,252116.0,65.0964,65.2307,65.0581,65.2019,252116.0
2023-07-14 10:40:00,68.0,68.02,67.81,67.81,314366.0,65.2019,65.2211,65.0197,65.0197,314366.0
2023-07-14 10:50:00,67.81,67.82,67.68,67.77,289624.0,65.0197,65.0293,64.8951,64.9814,289624.0
2023-07-14 11:00:00,67.77,67.79,67.66,67.67,206618.0,64.9814,65.0005,64.8759,64.8855,206618.0
2023-07-14 11:10:00,67.66,67.78,67.66,67.72,256876.0,64.8759,64.9909,64.8759,64.9334,256876.0
2023-07-14 11:20:00,67.72,67.79,67.68,67.76,205456.0,64.9334,65.0005,64.8951,64.9718,205456.0
2023-07-14 11:30:00,67.75,67.75,67.44,67.45,149908.0,64.9622,64.9622,64.6649,64.6745,149908.0
2023-07-14 11:40:00,67.45,67.5,67.4,67.4,78936.0,64.6745,64.7225,64.6266,64.6266,78936.0
2023-07-14 11:50:00,67.41,67.42,67.36,67.38,69664.0,64.6362,64.6458,64.5882,64.6074,69664.0
2023-07-14 12:00:00,67.39,67.48,67.37,67.44,120030.0,64.617,64.7033,64.5978,64.6649,120030.0
2023-07-14 12:10:00,67.43,67.44,67.36,67.42,55084.0,64.6554,64.6649,64.5882,64.6458,55084.0
2023-07-14 12:20:00,67.42,67.44,67.3,67.31,83696.0,64.6458,64.6649,64.5307,64.5403,83696.0
2023-07-14 12:30:00,67.31,67.35,67.25,67.35,170343.0,64.5403,64.5786,64.4828,64.5786,170343.0
2023-07-14 12:40:00,67.36,67.39,67.33,67.39,55579.0,64.5882,64.617,64.5595,64.617,55579.0
2023-07-14 12:50:00,67.39,67.44,67.36,67.44,42899.0,64.617,64.6649,64.5882,64.6649,42899.0
2023-07-14 13:00:00,67.44,67.48,67.28,67.43,134210.0,64.6649,64.7033,64.5115,64.6554,134210.0
2023-07-14 13:10:00,67.43,67.54,67.42,67.53,137714.0,64.6554,64.7608,64.6458,64.7512,137714.0
2023-07-14 13:20:00,67.52,67.53,67.46,67.5,36429.0,64.7416,64.7512,64.6841,64.7225,36429.0
2023-07-14 13:30:00,67.51,67.55,67.46,67.48,55512.0,64.7321,64.7704,64.6841,64.7033,55512.0
2023-07-14 13:40:00,67.48,67.51,67.46,67.5,52839.0,64.7033,64.7321,64.6841,64.7225,52839.0
2023-07-14 13:50:00,67.49,67.5,67.4,67.42,71768.0,64.7129,64.7225,64.6266,64.6458,71768.0
2023-07-14 14:00:00,67.42,67.53,67.42,67.5,65165.0,64.6458,64.7512,64.6458,64.7225,65165.0
2023-07-14 14:10:00,67.49,67.53,67.46,67.53,82363.0,64.7129,64.7512,64.6841,64.7512,82363.0
2023-07-14 14:20:00,67.53,67.56,67.43,67.5,126046.0,64.7512,64.78,64.6554,64.7225,126046.0
2023-07-14 14:30:00,67.51,67.54,67.49,67.53,74145.0,64.7321,64.7608,64.7129,64.7512,74145.0
2023-07-14 14:40:00,67.53,67.6,67.53,67.59,55371.0,64.7512,64.8184,64.7512,64.8088,55371.0
2023-07-14 14:50:00,67.59,67.61,67.56,67.59,52896.0,64.8088,64.8279,64.78,64.8088,52896.0
2023-07-14 15:00:00,67.59,67.6,67.54,67.59,72509.0,64.8088,64.8184,64.7608,64.8088,72509.0
2023-07-14 15:10:00,67.6,67.63,67.57,67.59,63537.0,64.8184,64.8471,64.7896,64.8088,63537.0
2023-07-14 15:20:00,67.59,67.59,67.53,67.53,88900.0,64.8088,64.8088,64.7512,64.7512,88900.0
2023-07-14 15:30:00,67.54,67.54,67.46,67.48,129589.0,64.7608,64.7608,64.6841,64.7033,129589.0
2023-07-14 15:40:00,67.48,67.48,67.37,67.44,183922.0,64.7033,64.7033,64.5978,64.6649,183922.0
2023-07-14 15:50:00,67.43,67.44,67.33,67.39,540399.0,64.6554,64.6649,64.5595,64.617,540399.0
2023-07-17 09:30:00,66.83,67.01,66.68,66.88,163108.0,64.08,64.2526,63.9362,64.128,163108.0
2023-07-17 09:40:00,66.88,66.94,66.73,66.75,92622.0,64.128,64.1855,63.9842,64.0033,92622.0
2023-07-17 09:50:00,66.75,66.89,66.74,66.79,84517.0,64.0033,64.1376,63.9937,64.0417,84517.0
2023-07-17 10:00:00,66.79,67.0,66.77,66.96,84887.0,64.0417,64.243,64.0225,64.2047,84887.0
2023-07-17 10:10:00,66.95,67.01,66.92,66.94,57604.0,64.1951,64.2526,64.1663,64.1855,57604.0
2023-07-17 10:20:00,66.94,66.96,66.9,66.92,54074.0,64.1855,64.2047,64.1472,64.1663,54074.0
2023-07-17 10:30:00,66.92,66.92,66.78,66.78,42331.0,64.1663,64.1663,64.0321,64.0321,42331.0
2023-07-17 10:40:00,66.78,66.84,66.75,66.76,46346.0,64.0321,64.0896,64.0033,64.0129,46346.0
2023-07-17 10:50:00,66.75,66.78,66.69,66.78,85934.0,64.0033,64.0321,63.9458,64.0321,85934.0
2023-07-17 11:00:00,66.78,66.8,66.66,66.69,78381.0,64.0321,64.0513,63.917,63.9458,78381.0
2023-07-17 11:10:00,66.69,66.72,66.62,66.69,89488.0,63.9458,63.9746,63.8787,63.9458,89488.0
2023-07-17 11:20:00,66.7,66.72,66.64,66.67,70745.0,63.9554,63.9746,63.8979,63.9266,70745.0
2023-07-17 11:30:00,66.67,66.69,66.59,66.68,79344.0,63.9266,63.9458,63.8499,63.9362,79344.0
2023-07-17 11:40:00,66.68,66.82,66.67,66.81,42858.0,63.9362,64.0705,63.9266,64.0609,42858.0
2023-07-17 11:50:00,66.8,66.81,66.73,66.78,30942.0,64.0513,64.0609,63.9842,64.0321,30942.0
2023-07-17 12:00:00,66.78,66.84,66.77,66.81,26934.0,64.0321,64.0896,64.0225,64.0609,26934.0
2023-07-17 12:10:00,66.8,66.8,66.74,66.75,20624.0,64.0513,64.0513,63.9937,64.0033,20624.0
2023-07-17 12:20:00,66.75,66.82,66.74,66.79,22569.0,64.0033,64.0705,63.9937,64.0417,22569.0
2023-07-17 12:30:00,66.79,66.82,66.77,66.8,34132.0,64.0417,64.0705,64.0225,64.0513,34132.0
2023-07-17 12:40:00,66.8,66.83,66.74,66.79,52249.0,64.0513,64.08,63.9937,64.0417,52249.0
2023-07-17 12:50:00,66.78,66.83,66.78,66.81,41282.0,64.0321,64.08,64.0321,64.0609,41282.0
2023-07-17 13:00:00,66.81,66.84,66.77,66.77,24089.0,64.0609,64.0896,64.0225,64.0225,24089.0
2023-07-17 13:10:00,66.78,66.99,66.77,66.98,138813.0,64.0321,64.2335,64.0225,64.2239,138813.0
2023-07-17 13:20:00,66.99,67.01,66.92,66.98,47591.0,64.2335,64.2526,64.1663,64.2239,47591.0
2023-07-17 13:30:00,66.97,67.0,66.93,66.94,31461.0,64.2143,64.243,64.1759,64.1855,31461.0
2023-07-17 13:40:00,66.94,67.04,66.94,67.03,35290.0,64.1855,64.2814,64.1855,64.2718,35290.0
2023-07-17 13:50:00,67.03,67.03,66.97,66.98,23028.0,64.2718,64.2718,64.2143,64.2239,23028.0
2023-07-17 14:00:00,66.98,67.0,66.93,66.95,36492.0,64.2239,64.243,64.1759,64.1951,36492.0
2023-07-17 14:10:00,66.95,66.95,66.88,66.89,49960.0,64.1951,64.1951,64.128,64.1376,49960.0
2023-07-17 14:20:00,66.9,66.96,66.88,66.94,27925.0,64.1472,64.2047,64.128,64.1855,27925.0
2023-07-17 14:30:00,66.94,66.99,66.92,66.92,26037.0,64.1855,64.2335,64.1663,64.1663,26037.0
2023-07-17 14:40:00,66.93,66.96,66.89,66.91,30686.0,64.1759,64.2047,64.1376,64.1567,30686.0
2023-07-17 14:50:00,66.92,66.99,66.91,66.95,38177.0,64.1663,64.2335,64.1567,64.1951,38177.0
2023-07-17 15:00:00,66.96,67.01,66.95,67.0,35791.0,64.2047,64.2526,64.1951,64.243,35791.0
2023-07-17 15:10:00,67.01,67.06,66.99,67.06,35110.0,64.2526,64.3006,64.2335,64.3006,35110.0
2023-07-17 15:20:00,67.06,67.1,67.05,67.09,58056.0,64.3006,64.3389,64.291,64.3293,58056.0
2023-07-17 15:30:00,67.08,67.11,67.05,67.1,45773.0,64.3198,64.3485,64.291,64.3389,45773.0
2023-07-17 15:40:00,67.1,67.15,67.1,67.13,90410.0,64.3389,64.3869,64.3389,64.3677,90410.0
2023-07-17 15:50:00,67.13,67.15,67.02,67.05,212182.0,64.3677,64.3869,64.2622,64.291,212182.0
2023-07-18 09:30:00,66.94,67.04,66.88,66.98,182641.0,64.1855,64.2814,64.128,64.2239,182641.0
2023-07-18 09:40:00,66.98,67.06,66.87,66.9,172418.0,64.2239,64.3006,64.1184,64.1472,172418.0
2023-07-18 09:50:00,66.9,67.02,66.84,66.91,176481.0,64.1472,64.2622,64.0896,64.1567,176481.0
2023-07-18 10:00:00,66.91,67.01,66.9,66.9,118279.0,64.1567,64.2526,64.1472,64.1472,118279.0
2023-07-18 10:10:00,66.9,66.98,66.89,66.9,114848.0,64.1472,64.2239,64.1376,64.1472,114848.0
2023-07-18 10:20:00,66.9,67.08,66.84,67.05,122800.0,64.1472,64.3198,64.0896,64.291,122800.0
2023-07-18 10:30:00,67.04,67.13,67.04,67.09,112659.0,64.2814,64.3677,64.2814,64.3293,112659.0
2023-07-18 10:40:00,67.08,67.13,67.06,67.13,123964.0,64.3198,64.3677,64.3006,64.3677,123964.0
2023-07-18 10:50:00,67.12,67.16,67.1,67.15,166312.0,64.3581,64.3965,64.3389,64.3869,166312.0
2023-07-18 11:00:00,67.15,67.22,67.14,67.16,125709.0,64.3869,64.454,64.3773,64.3965,125709.0
2023-07-18 11:10:00,67.16,67.22,67.1,67.15,130297.0,64.3965,64.454,64.3389,64.3869,130297.0
2023-07-18 11:20:00,67.16,67.31,67.13,67.22,135736.0,64.3965,64.5403,64.3677,64.454,135736.0
2023-07-18 11:30:00,67.21,67.24,67.08,67.08,77978.0,64.4444,64.4732,64.3198,64.3198,77978.0
2023-07-18 11:40:00,67.08,67.1,66.92,67.0,55903.0,64.3198,64.3389,64.1663,64.243,55903.0
2023-07-18 11:50:00,67.0,67.06,66.97,67.05,45431.0,64.243,64.3006,64.2143,64.291,45431.0
2023-07-18 12:00:00,67.05,67.08,66.97,67.03,69314.0,64.291,64.3198,64.2143,64.2718,69314.0
2023-07-18 12:10:00,67.03,67.06,67.0,67.06,49975.0,64.2718,64.3006,64.243,64.3006,49975.0
2023-07-18 12:20:00,67.06,67.08,67.03,67.05,39791.0,64.3006,64.3198,64.2718,64.291,39791.0
2023-07-18 12:30:00,67.05,67.06,66.92,66.93,43227.0,64.291,64.3006,64.1663,64.1759,43227.0
2023-07-18 12:40:00,66.94,66.95,66.85,66.87,17629.0,64.1855,64.1951,64.0992,64.1184,17629.0
2023-07-18 12:50:00,66.88,66.89,66.8,66.81,32657.0,64.128,64.1376,64.0513,64.0609,32657.0
2023-07-18 13:00:00,66.81,66.82,66.66,66.67,114463.0,64.0609,64.0705,63.917,63.9266,114463.0
2023-07-18 13:10:00,66.66,66.66,66.59,66.63,159133.0,63.917,63.917,63.8499,63.8883,159133.0
2023-07-18 13:20:00,66.62,66.68,66.6,66.65,62503.0,63.8787,63.9362,63.8595,63.9074,62503.0
2023-07-18 13:30:00,66.64,66.71,66.62,66.66,72500.0,63.8979,63.965,63.8787,63.917,72500.0
2023-07-18 13:40:00,66.67,66.68,66.57,66.64,67598.0,63.9266,63.9362,63.8307,63.8979,67598.0
2023-07-18 13:50:00,66.63,66.71,66.6,66.71,32041.0,63.8883,63.965,63.8595,63.965,32041.0
2023-07-18 14:00:00,66.7,66.72,66.67,66.7,41905.0,63.9554,63.9746,63.9266,63.9554,41905.0
2023-07-18 14:10:00,66.69,66.75,66.69,66.73,43004.0,63.9458,64.0033,63.9458,63.9842,43004.0
2023-07-18 14:20:00,66.73,66.76,66.69,66.75,58290.0,63.9842,64.0129,63.9458,64.0033,58290.0
2023-07-18 14:30:00,66.76,66.78,66.72,66.73,25645.0,64.0129,64.0321,63.9746,63.9842,25645.0
2023-07-18 14:40:00,66.73,66.78,66.72,66.77,52007.0,63.9842,64.0321,63.9746,64.0225,52007.0
2023-07-18 14:50:00,66.78,66.79,66.74,66.77,39164.0,64.0321,64.0417,63.9937,64.0225,39164.0
2023-07-18 15:00:00,66.76,66.8,66.74,66.74,54850.0,64.0129,64.0513,63.9937,63.9937,54850.0
2023-07-18 15:10:00,66.74,66.75,66.69,66.74,81073.0,63.9937,64.0033,63.9458,63.9937,81073.0
2023-07-18 15:20:00,66.75,66.8,66.74,66.77,68713.0,64.0033,64.0513,63.9937,64.0225,68713.0
2023-07-18 15:30:00,66.77,66.84,66.76,66.81,88959.0,64.0225,64.0896,64.0129,64.0609,88959.0
2023-07-18 15:40:00,66.81,66.88,66.8,66.87,144574.0,64.0609,64.128,64.0513,64.1184,144574.0
2023-07-18 15:50:00,66.87,66.88,66.77,66.77,645340.0,64.1184,64.128,64.0225,64.0225,645340.0
2023-07-19 09:30:00,67.77,68.25,67.73,68.16,266684.0,64.9814,65.4416,64.943,65.3553,266684.0
2023-07-19 09:40:00,68.16,68.18,67.98,68.11,154526.0,65.3553,65.3745,65.1827,65.3074,154526.0
2023-07-19 09:50:00,68.12,68.28,68.04,68.21,165997.0,65.317,65.4704,65.2402,65.4033,165997.0
2023-07-19 10:00:00,68.21,68.23,68.01,68.04,153382.0,65.4033,65.4224,65.2115,65.2402,153382.0
2023-07-19 10:10:00,68.03,68.09,67.86,67.89,167674.0,65.2307,65.2882,65.0677,65.0964,167674.0
2023-07-19 10:20:00,67.89,67.91,67.76,67.76,175861.0,65.0964,65.1156,64.9718,64.9718,175861.0
2023-07-19 10:30:00,67.77,67.86,67.69,67.73,320135.0,64.9814,65.0677,64.9047,64.943,320135.0
2023-07-19 10:40:00,67.73,67.74,67.6,67.68,180050.0,64.943,64.9526,64.8184,64.8951,180050.0
2023-07-19 10:50:00,67.67,67.75,67.67,67.73,161571.0,64.8855,64.9622,64.8855,64.943,161571.0
2023-07-19 11:00:00,67.73,67.83,67.7,67.73,244976.0,64.943,65.0389,64.9142,64.943,244976.0
2023-07-19 11:10:00,67.73,67.74,67.65,67.67,154433.0,64.943,64.9526,64.8663,64.8855,154433.0
2023-07-19 11:20:00,67.67,67.72,67.57,67.69,109332.0,64.8855,64.9334,64.7896,64.9047,109332.0
2023-07-19 11:30:00,67.69,67.73,67.57,67.6,197410.0,64.9047,64.943,64.7896,64.8184,197410.0
2023-07-19 11:40:00,67.61,67.67,67.55,67.64,40146.0,64.8279,64.8855,64.7704,64.8567,40146.0
2023-07-19 11:50:00,67.65,67.8,67.64,67.75,45813.0,64.8663,65.0101,64.8567,64.9622,45813.0
2023-07-19 12:00:00,67.75,67.81,67.73,67.8,117297.0,64.9622,65.0197,64.943,65.0101,117297.0
2023-07-19 12:10:00,67.8,67.87,67.79,67.8,85090.0,65.0101,65.0772,65.0005,65.0101,85090.0
2023-07-19 12:20:00,67.8,67.8,67.73,67.78,46356.0,65.0101,65.0101,64.943,64.9909,46356.0
2023-07-19 12:30:00,67.78,67.83,67.76,67.78,71711.0,64.9909,65.0389,64.9718,64.9909,71711.0
2023-07-19 12:40:00,67.78,67.8,67.75,67.78,53597.0,64.9909,65.0101,64.9622,64.9909,53597.0
2023-07-19 12:50:00,67.78,67.79,67.74,67.79,27998.0,64.9909,65.0005,64.9526,65.0005,27998.0
2023-07-19 13:00:00,67.78,67.82,67.78,67.8,44858.0,64.9909,65.0293,64.9909,65.0101,44858.0
2023-07-19 13:10:00,67.8,67.9,67.8,67.88,143874.0,65.0101,65.106,65.0101,65.0868,143874.0
2023-07-19 13:20:00,67.88,67.88,67.81,67.83,69257.0,65.0868,65.0868,65.0197,65.0389,69257.0
2023-07-19 13:30:00,67.83,67.86,67.81,67.85,81022.0,65.0389,65.0677,65.0197,65.0581,81022.0
2023-07-19 13:40:00,67.85,67.86,67.81,67.82,75646.0,65.0581,65.0677,65.0197,65.0293,75646.0
2023-07-19 13:50:00,67.82,67.83,67.79,67.81,26898.0,65.0293,65.0389,65.0005,65.0197,26898.0
2023-07-19 14:00:00,67.8,67.82,67.75,67.76,44374.0,65.0101,65.0293,64.9622,64.9718,44374.0
2023-07-19 14:10:00,67.76,67.79,67.75,67.76,42393.0,64.9718,65.0005,64.9622,64.9718,42393.0
2023-07-19 14:20:00,67.77,67.82,67.76,67.8,50100.0,64.9814,65.0293,64.9718,65.0101,50100.0
2023-07-19 14:30:00,67.8,67.83,67.79,67.8,71629.0,65.0101,65.0389,65.0005,65.0101,71629.0
2023-07-19 14:40:00,67.8,67.8,67.76,67.8,55566.0,65.0101,65.0101,64.9718,65.0101,55566.0
2023-07-19 14:50:00,67.8,67.82,67.78,67.8,33517.0,65.0101,65.0293,64.9909,65.0101,33517.0
2023-07-19 15:00:00,67.8,67.8,67.78,67.79,63624.0,65.0101,65.0101,64.9909,65.0005,63624.0
2023-07-19 15:10:00,67.78,67.79,67.76,67.77,52771.0,64.9909,65.0005,64.9718,64.9814,52771.0
2023-07-19 15:20:00,67.77,67.81,67.75,67.76,57404.0,64.9814,65.0197,64.9622,64.9718,57404.0
2023-07-19 15:30:00,67.76,67.78,67.66,67.67,105933.0,64.9718,64.9909,64.8759,64.8855,105933.0
2023-07-19 15:40:00,67.67,67.68,67.57,67.59,130619.0,64.8855,64.8951,64.7896,64.8088,130619.0
2023-07-19 15:50:00,67.58,67.63,67.55,67.57,553161.0,64.7992,64.8471,64.7704,64.7896,553161.0
2023-07-20 09:30:00,68.43,68.58,68.4,68.51,270078.0,65.6142,65.758,65.5854,65.6909,270078.0
2023-07-20 09:40:00,68.51,68.74,68.49,68.71,175536.0,65.6909,65.9114,65.6717,65.8827,175536.0
2023-07-20 09:50:00,68.71,68.83,68.61,68.78,139558.0,65.8827,65.9977,65.7868,65.9498,139558.0
2023-07-20 10:00:00,68.78,68.88,68.62,68.69,123745.0,65.9498,66.0457,65.7964,65.8635,123745.0
2023-07-20 10:10:00,68.69,68.77,68.56,68.65,126591.0,65.8635,65.9402,65.7389,65.8251,126591.0
2023-07-20 10:20:00,68.64,68.69,68.47,68.48,145447.0,65.8156,65.8635,65.6526,65.6621,145447.0
2023-07-20 10:30:00,68.48,68.62,68.43,68.6,124308.0,65.6621,65.7964,65.6142,65.7772,124308.0
2023-07-20 10:40:00,68.6,68.62,68.44,68.56,63966.0,65.7772,65.7964,65.6238,65.7389,63966.0
2023-07-20 10:50:00,68.56,68.7,68.53,68.63,215710.0,65.7389,65.8731,65.7101,65.806,215710.0
2023-07-20 11:00:00,68.64,68.69,68.59,68.63,140760.0,65.8156,65.8635,65.7676,65.806,140760.0
2023-07-20 11:10:00,68.63,68.69,68.62,68.63,179320.0,65.806,65.8635,65.7964,65.806,179320.0
2023-07-20 11:20:00,68.63,68.75,68.62,68.7,184932.0,65.806,65.921,65.7964,65.8731,184932.0
2023-07-20 11:30:00,68.71,68.77,68.63,68.72,141635.0,65.8827,65.9402,65.806,65.8923,141635.0
2023-07-20 11:40:00,68.72,68.72,68.57,68.69,77330.0,65.8923,65.8923,65.7484,65.8635,77330.0
2023-07-20 11:50:00,68.68,68.69,68.63,68.67,29037.0,65.8539,65.8635,65.806,65.8443,29037.0
2023-07-20 12:00:00,68.68,68.69,68.63,68.67,79928.0,65.8539,65.8635,65.806,65.8443,79928.0
2023-07-20 12:10:00,68.67,68.67,68.6,68.62,36505.0,65.8443,65.8443,65.7772,65.7964,36505.0
2023-07-20 12:20:00,68.62,68.66,68.59,68.62,326634.0,65.7964,65.8347,65.7676,65.7964,326634.0
2023-07-20 12:30:00,68.62,68.66,68.58,68.65,29456.0,65.7964,65.8347,65.758,65.8251,29456.0
2023-07-20 12:40:00,68.64,68.7,68.63,68.68,86968.0,65.8156,65.8731,65.806,65.8539,86968.0
2023-07-20 12:50:00,68.69,68.69,68.63,68.67,72242.0,65.8635,65.8635,65.806,65.8443,72242.0
2023-07-20 13:00:00,68.68,68.7,68.65,68.65,54202.0,65.8539,65.8731,65.8251,65.8251,54202.0
2023-07-20 13:10:00,68.65,68.72,68.65,68.7,64331.0,65.8251,65.8923,65.8251,65.8731,64331.0
2023-07-20 13:20:00,68.7,68.74,68.68,68.73,51523.0,65.8731,65.9114,65.8539,65.9019,51523.0
2023-07-20 13:30:00,68.73,68.74,68.68,68.69,102022.0,65.9019,65.9114,65.8539,65.8635,102022.0
2023-07-20 13:40:00,68.69,68.76,68.68,68.69,207473.0,65.8635,65.9306,65.8539,65.8635,207473.0
2023-07-20 13:50:00,68.69,68.7,68.63,68.63,42491.0,65.8635,65.8731,65.806,65.806,42491.0
2023-07-20 14:00:00,68.64,68.67,68.62,68.67,48118.0,65.8156,65.8443,65.7964,65.8443,48118.0
2023-07-20 14:10:00,68.67,68.69,68.63,68.67,47177.0,65.8443,65.8635,65.806,65.8443,47177.0
2023-07-20 14:20:00,68.67,68.67,68.51,68.52,244395.0,65.8443,65.8443,65.6909,65.7005,244395.0
2023-07-20 14:30:00,68.51,68.68,68.51,68.63,69687.0,65.6909,65.8539,65.6909,65.806,69687.0
2023-07-20 14:40:00,68.63,68.69,68.62,68.64,85551.0,65.806,65.8635,65.7964,65.8156,85551.0
2023-07-20 14:50:00,68.64,68.7,68.63,68.67,67522.0,65.8156,65.8731,65.806,65.8443,67522.0
2023-07-20 15:00:00,68.67,68.77,68.63,68.77,189172.0,65.8443,65.9402,65.806,65.9402,189172.0
2023-07-20 15:10:00,68.77,68.77,68.66,68.7,105978.0,65.9402,65.9402,65.8347,65.8731,105978.0
2023-07-20 15:20:00,68.7,68.73,68.61,68.66,141961.0,65.8731,65.9019,65.7868,65.8347,141961.0
2023-07-20 15:30:00,68.65,68.68,68.64,68.67,75388.0,65.8251,65.8539,65.8156,65.8443,75388.0
2023-07-20 15:40:00,68.67,68.7,68.62,68.67,194975.0,65.8443,65.8731,65.7964,65.8443,194975.0
2023-07-20 15:50:00,68.67,68.69,68.51,68.56,578847.0,65.8443,65.8635,65.6909,65.7389,578847.0
2023-07-21 09:30:00,68.61,68.83,68.61,68.83,202169.0,65.7868,65.9977,65.7868,65.9977,202169.0
2023-07-21 09:40:00,68.84,68.92,68.78,68.87,108304.0,66.0073,66.084,65.9498,66.0361,108304.0
2023-07-21 09:50:00,68.87,69.04,68.87,69.02,157751.0,66.0361,66.1991,66.0361,66.1799,157751.0
2023-07-21 10:00:00,69.03,69.1,68.89,69.09,107975.0,66.1895,66.2566,66.0553,66.247,107975.0
2023-07-21 10:10:00,69.1,69.2,69.06,69.2,123345.0,66.2566,66.3525,66.2183,66.3525,123345.0
2023-07-21 10:20:00,69.2,69.32,69.19,69.22,87770.0,66.3525,66.4676,66.3429,66.3717,87770.0
2023-07-21 10:30:00,69.22,69.22,69.09,69.15,132869.0,66.3717,66.3717,66.247,66.3046,132869.0
2023-07-21 10:40:00,69.16,69.18,69.02,69.04,120524.0,66.3142,66.3333,66.1799,66.1991,120524.0
2023-07-21 10:50:00,69.05,69.15,69.01,69.11,64711.0,66.2087,66.3046,66.1703,66.2662,64711.0
2023-07-21 11:00:00,69.1,69.22,69.09,69.11,48845.0,66.2566,66.3717,66.247,66.2662,48845.0
2023-07-21 11:10:00,69.11,69.15,69.0,69.0,75998.0,66.2662,66.3046,66.1607,66.1607,75998.0
2023-07-21 11:20:00,68.98,69.05,68.98,69.05,43757.0,66.1416,66.2087,66.1416,66.2087,43757.0
2023-07-21 11:30:00,69.06,69.18,69.05,69.16,65664.0,66.2183,66.3333,66.2087,66.3142,65664.0
2023-07-21 11:40:00,69.16,69.24,69.1,69.2,93186.0,66.3142,66.3909,66.2566,66.3525,93186.0
2023-07-21 11:50:00,69.2,69.21,69.15,69.16,25302.0,66.3525,66.3621,66.3046,66.3142,25302.0
2023-07-21 12:00:00,69.16,69.18,69.12,69.17,21584.0,66.3142,66.3333,66.2758,66.3238,21584.0
2023-07-21 12:10:00,69.17,69.2,69.12,69.15,34573.0,66.3238,66.3525,66.2758,66.3046,34573.0
2023-07-21 12:20:00,69.16,69.21,69.15,69.2,27861.0,66.3142,66.3621,66.3046,66.3525,27861.0
2023-07-21 12:30:00,69.21,69.22,69.12,69.17,25358.0,66.3621,66.3717,66.2758,66.3238,25358.0
2023-07-21 12:40:00,69.17,69.17,69.11,69.15,25550.0,66.3238,66.3238,66.2662,66.3046,25550.0
2023-07-21 12:50:00,69.14,69.18,69.13,69.18,21055.0,66.295,66.3333,66.2854,66.3333,21055.0
2023-07-21 13:00:00,69.18,69.21,69.17,69.2,21253.0,66.3333,66.3621,66.3238,66.3525,21253.0
2023-07-21 13:10:00,69.2,69.24,69.2,69.23,26511.0,66.3525,66.3909,66.3525,66.3813,26511.0
2023-07-21 13:20:00,69.22,69.22,69.19,69.2,22247.0,66.3717,66.3717,66.3429,66.3525,22247.0
2023-07-21 13:30:00,69.21,69.22,69.18,69.21,36349.0,66.3621,66.3717,66.3333,66.3621,36349.0
2023-07-21 13:40:00,69.22,69.31,69.22,69.31,46603.0,66.3717,66.458,66.3717,66.458,46603.0
2023-07-21 13:50:00,69.31,69.38,69.3,69.35,48734.0,66.458,66.5251,66.4484,66.4963,48734.0
2023-07-21 14:00:00,69.35,69.37,69.3,69.33,38954.0,66.4963,66.5155,66.4484,66.4772,38954.0
2023-07-21 14:10:00,69.31,69.36,69.3,69.34,33406.0,66.458,66.5059,66.4484,66.4868,33406.0
2023-07-21 14:20:00,69.34,69.35,69.28,69.31,35117.0,66.4868,66.4963,66.4292,66.458,35117.0
2023-07-21 14:30:00,69.31,69.34,69.26,69.34,44260.0,66.458,66.4868,66.41,66.4868,44260.0
2023-07-21 14:40:00,69.34,69.37,69.31,69.33,54191.0,66.4868,66.5155,66.458,66.4772,54191.0
2023-07-21 14:50:00,69.33,69.33,69.23,69.27,56297.0,66.4772,66.4772,66.3813,66.4196,56297.0
2023-07-21 15:00:00,69.26,69.29,69.23,69.23,92634.0,66.41,66.4388,66.3813,66.3813,92634.0
2023-07-21 15:10:00,69.23,69.3,69.22,69.3,64752.0,66.3813,66.4484,66.3717,66.4484,64752.0
2023-07-21 15:20:00,69.3,69.37,69.27,69.37,136276.0,66.4484,66.5155,66.4196,66.5155,136276.0
2023-07-21 15:30:00,69.37,69.44,69.36,69.43,126830.0,66.5155,66.5826,66.5059,66.5731,126830.0
2023-07-21 15:40:00,69.43,69.47,69.39,69.43,178642.0,66.5731,66.6114,66.5347,66.5731,178642.0
2023-07-21 15:50:00,69.42,69.65,69.33,69.37,759999.0,66.5635,66.784,66.4772,66.5155,759999.0
2023-07-24 09:30:00,68.96,69.06,68.79,68.89,210486.0,66.1224,66.2183,65.9594,66.0553,210486.0
2023-07-24 09:40:00,68.89,69.1,68.89,69.08,126108.0,66.0553,66.2566,66.0553,66.2375,126108.0
2023-07-24 09:50:00,69.09,69.15,68.91,69.0,66123.0,66.247,66.3046,66.0745,66.1607,66123.0
2023-07-24 10:00:00,69.01,69.08,68.97,68.98,115790.0,66.1703,66.2375,66.132,66.1416,115790.0
2023-07-24 10:10:00,68.98,69.02,68.92,68.99,53180.0,66.1416,66.1799,66.084,66.1512,53180.0
2023-07-24 10:20:00,68.97,69.01,68.85,68.92,175119.0,66.132,66.1703,66.0169,66.084,175119.0
2023-07-24 10:30:00,68.91,69.06,68.9,69.0,45419.0,66.0745,66.2183,66.0649,66.1607,45419.0
2023-07-24 10:40:00,69.01,69.19,69.0,69.06,63153.0,66.1703,66.3429,66.1607,66.2183,63153.0
2023-07-24 10:50:00,69.04,69.18,69.03,69.16,59592.0,66.1991,66.3333,66.1895,66.3142,59592.0
2023-07-24 11:00:00,69.16,69.16,69.1,69.12,43978.0,66.3142,66.3142,66.2566,66.2758,43978.0
2023-07-24 11:10:00,69.12,69.23,69.12,69.14,82920.0,66.2758,66.3813,66.2758,66.295,82920.0
2023-07-24 11:20:00,69.13,69.17,69.1,69.15,42290.0,66.2854,66.3238,66.2566,66.3046,42290.0
2023-07-24 11:30:00,69.15,69.23,69.07,69.13,75097.0,66.3046,66.3813,66.2279,66.2854,75097.0
2023-07-24 11:40:00,69.12,69.19,69.11,69.16,47594.0,66.2758,66.3429,66.2662,66.3142,47594.0
2023-07-24 11:50:00,69.16,69.17,69.01,69.03,31671.0,66.3142,66.3238,66.1703,66.1895,31671.0
2023-07-24 12:00:00,69.03,69.13,69.03,69.13,56169.0,66.1895,66.2854,66.1895,66.2854,56169.0
2023-07-24 12:10:00,69.12,69.18,69.12,69.15,43946.0,66.2758,66.3333,66.2758,66.3046,43946.0
2023-07-24 12:20:00,69.16,69.17,69.08,69.11,34296.0,66.3142,66.3238,66.2375,66.2662,34296.0
2023-07-24 12:30:00,69.1,69.14,69.02,69.03,25376.0,66.2566,66.295,66.1799,66.1895,25376.0
2023-07-24 12:40:00,69.03,69.1,69.02,69.09,38526.0,66.1895,66.2566,66.1799,66.247,38526.0
2023-07-24 12:50:00,69.09,69.09,69.04,69.07,37090.0,66.247,66.247,66.1991,66.2279,37090.0
2023-07-24 13:00:00,69.07,69.08,69.04,69.05,26744.0,66.2279,66.2375,66.1991,66.2087,26744.0
2023-07-24 13:10:00,69.05,69.08,69.01,69.02,25576.0,66.2087,66.2375,66.1703,66.1799,25576.0
2023-07-24 13:20:00,69.02,69.03,68.95,68.97,32020.0,66.1799,66.1895,66.1128,66.132,32020.0
2023-07-24 13:30:00,68.96,69.0,68.94,68.98,18312.0,66.1224,66.1607,66.1032,66.1416,18312.0
2023-07-24 13:40:00,68.98,68.98,68.94,68.95,15352.0,66.1416,66.1416,66.1032,66.1128,15352.0
2023-07-24 13:50:00,68.96,68.98,68.92,68.98,22764.0,66.1224,66.1416,66.084,66.1416,22764.0
2023-07-24 14:00:00,68.98,68.99,68.92,68.93,85008.0,66.1416,66.1512,66.084,66.0936,85008.0
2023-07-24 14:10:00,68.92,68.94,68.89,68.9,36987.0,66.084,66.1032,66.0553,66.0649,36987.0
2023-07-24 14:20:00,68.89,68.91,68.88,68.89,30458.0,66.0553,66.0745,66.0457,66.0553,30458.0
2023-07-24 14:30:00,68.88,68.91,68.84,68.9,58597.0,66.0457,66.0745,66.0073,66.0649,58597.0
2023-07-24 14:40:00,68.91,68.92,68.89,68.92,43469.0,66.0745,66.084,66.0553,66.084,43469.0
2023-07-24 14:50:00,68.92,68.93,68.89,68.92,21031.0,66.084,66.0936,66.0553,66.084,21031.0
2023-07-24 15:00:00,68.92,68.93,68.86,68.87,38977.0,66.084,66.0936,66.0265,66.0361,38977.0
2023-07-24 15:10:00,68.87,68.87,68.81,68.84,43267.0,66.0361,66.0361,65.9786,66.0073,43267.0
2023-07-24 15:20:00,68.85,68.86,68.8,68.81,73867.0,66.0169,66.0265,65.969,65.9786,73867.0
2023-07-24 15:30:00,68.81,68.84,68.79,68.83,70275.0,65.9786,66.0073,65.9594,65.9977,70275.0
2023-07-24 15:40:00,68.83,68.89,68.82,68.88,82949.0,65.9977,66.0553,65.9882,66.0457,82949.0
2023-07-24 15:50:00,68.87,68.95,68.86,68.94,362213.0,66.0361,66.1128,66.0265,66.1032,362213.0
2023-07-25 09:30:00,68.19,68.57,68.16,68.56,154522.0,65.3841,65.7484,65.3553,65.7389,154522.0
2023-07-25 09:40:00,68.55,68.99,68.54,68.98,64479.0,65.7293,66.1512,65.7197,66.1416,64479.0
2023-07-25 09:50:00,68.98,69.06,68.87,69.04,102195.0,66.1416,66.2183,66.0361,66.1991,102195.0
2023-07-25 10:00:00,69.04,69.04,68.86,68.96,61955.0,66.1991,66.1991,66.0265,66.1224,61955.0
2023-07-25 10:10:00,68.95,68.97,68.82,68.92,93530.0,66.1128,66.132,65.9882,66.084,93530.0
2023-07-25 10:20:00,68.93,68.98,68.87,68.88,76951.0,66.0936,66.1416,66.0361,66.0457,76951.0
2023-07-25 10:30:00,68.87,68.93,68.84,68.93,51385.0,66.0361,66.0936,66.0073,66.0936,51385.0
2023-07-25 10:40:00,68.93,68.95,68.89,68.92,80891.0,66.0936,66.1128,66.0553,66.084,80891.0
2023-07-25 10:50:00,68.93,68.99,68.9,68.98,77054.0,66.0936,66.1512,66.0649,66.1416,77054.0
2023-07-25 11:00:00,68.99,68.99,68.89,68.89,202126.0,66.1512,66.1512,66.0553,66.0553,202126.0
2023-07-25 11:10:00,68.88,68.9,68.83,68.89,68927.0,66.0457,66.0649,65.9977,66.0553,68927.0
2023-07-25 11:20:00,68.89,69.0,68.86,68.99,54056.0,66.0553,66.1607,66.0265,66.1512,54056.0
2023-07-25 11:30:00,68.99,69.01,68.94,69.0,50974.0,66.1512,66.1703,66.1032,66.1607,50974.0
2023-07-25 11:40:00,69.01,69.02,68.97,69.01,29950.0,66.1703,66.1799,66.132,66.1703,29950.0
2023-07-25 11:50:00,69.01,69.08,69.0,69.06,29303.0,66.1703,66.2375,66.1607,66.2183,29303.0
2023-07-25 12:00:00,69.06,69.09,69.04,69.05,19713.0,66.2183,66.247,66.1991,66.2087,19713.0
2023-07-25 12:10:00,69.05,69.07,69.01,69.06,33287.0,66.2087,66.2279,66.1703,66.2183,33287.0
2023-07-25 12:20:00,69.06,69.08,69.01,69.02,30415.0,66.2183,66.2375,66.1703,66.1799,30415.0
2023-07-25 12:30:00,69.01,69.03,68.97,68.99,41530.0,66.1703,66.1895,66.132,66.1512,41530.0
2023-07-25 12:40:00,68.99,69.02,68.98,69.0,27689.0,66.1512,66.1799,66.1416,66.1607,27689.0
2023-07-25 12:50:00,69.0,69.03,68.99,68.99,27021.0,66.1607,66.1895,66.1512,66.1512,27021.0
2023-07-25 13:00:00,68.99,69.0,68.92,68.93,40150.0,66.1512,66.1607,66.084,66.0936,40150.0
2023-07-25 13:10:00,68.92,68.96,68.92,68.94,19909.0,66.084,66.1224,66.084,66.1032,19909.0
2023-07-25 13:20:00,68.94,68.96,68.93,68.95,26972.0,66.1032,66.1224,66.0936,66.1128,26972.0
2023-07-25 13:30:00,68.95,69.03,68.94,69.03,41680.0,66.1128,66.1895,66.1032,66.1895,41680.0
2023-07-25 13:40:00,69.03,69.03,68.98,68.99,15599.0,66.1895,66.1895,66.1416,66.1512,15599.0
2023-07-25 13:50:00,68.99,68.99,68.95,68.96,30578.0,66.1512,66.1512,66.1128,66.1224,30578.0
2023-07-25 14:00:00,68.96,69.03,68.95,69.0,42984.0,66.1224,66.1895,66.1128,66.1607,42984.0
2023-07-25 14:10:00,68.99,69.05,68.98,69.05,41026.0,66.1512,66.2087,66.1416,66.2087,41026.0
2023-07-25 14:20:00,69.05,69.1,69.04,69.09,44069.0,66.2087,66.2566,66.1991,66.247,44069.0
2023-07-25 14:30:00,69.09,69.13,69.08,69.12,37480.0,66.247,66.2854,66.2375,66.2758,37480.0
2023-07-25 14:40:00,69.12,69.19,69.11,69.18,64357.0,66.2758,66.3429,66.2662,66.3333,64357.0
2023-07-25 14:50:00,69.18,69.2,69.14,69.16,65990.0,66.3333,66.3525,66.295,66.3142,65990.0
2023-07-25 15:00:00,69.16,69.16,69.13,69.15,47734.0,66.3142,66.3142,66.2854,66.3046,47734.0
2023-07-25 15:10:00,69.15,69.16,69.13,69.15,46313.0,66.3046,66.3142,66.2854,66.3046,46313.0
2023-07-25 15:20:00,69.15,69.15,69.11,69.14,67823.0,66.3046,66.3046,66.2662,66.295,67823.0
2023-07-25 15:30:00,69.13,69.14,69.1,69.12,77946.0,66.2854,66.295,66.2566,66.2758,77946.0
2023-07-25 15:40:00,69.12,69.15,69.11,69.15,144584.0,66.2758,66.3046,66.2662,66.3046,144584.0
2023-07-25 15:50:00,69.14,69.26,69.06,69.19,567186.0,66.295,66.41,66.2183,66.3429,567186.0
2023-07-26 09:30:00,68.46,68.61,68.29,68.38,238791.0,65.643,65.7868,65.48,65.5663,238791.0
2023-07-26 09:40:00,68.38,68.45,68.27,68.31,82435.0,65.5663,65.6334,65.4608,65.4991,82435.0
2023-07-26 09:50:00,68.33,68.47,68.31,68.45,73352.0,65.5183,65.6526,65.4991,65.6334,73352.0
2023-07-26 10:00:00,68.44,68.64,68.42,68.57,113124.0,65.6238,65.8156,65.6046,65.7484,113124.0
2023-07-26 10:10:00,68.58,68.7,68.56,68.64,51955.0,65.758,65.8731,65.7389,65.8156,51955.0
2023-07-26 10:20:00,68.64,68.66,68.56,68.64,150684.0,65.8156,65.8347,65.7389,65.8156,150684.0
2023-07-26 10:30:00,68.66,68.73,68.62,68.63,60008.0,65.8347,65.9019,65.7964,65.806,60008.0
2023-07-26 10:40:00,68.64,68.72,68.57,68.72,68290.0,65.8156,65.8923,65.7484,65.8923,68290.0
2023-07-26 10:50:00,68.72,68.84,68.69,68.82,204406.0,65.8923,66.0073,65.8635,65.9882,204406.0
2023-07-26 11:00:00,68.82,68.89,68.75,68.79,80604.0,65.9882,66.0553,65.921,65.9594,80604.0
2023-07-26 11:10:00,68.8,68.89,68.8,68.84,67666.0,65.969,66.0553,65.969,66.0073,67666.0
2023-07-26 11:20:00,68.84,68.94,68.75,68.94,79139.0,66.0073,66.1032,65.921,66.1032,79139.0
2023-07-26 11:30:00,68.93,69.07,68.9,69.02,102568.0,66.0936,66.2279,66.0649,66.1799,102568.0
2023-07-26 11:40:00,69.01,69.15,68.99,69.14,43350.0,66.1703,66.3046,66.1512,66.295,43350.0
2023-07-26 11:50:00,69.15,69.18,69.13,69.17,55633.0,66.3046,66.3333,66.2854,66.3238,55633.0
2023-07-26 12:00:00,69.17,69.24,69.13,69.2,41190.0,66.3238,66.3909,66.2854,66.3525,41190.0
2023-07-26 12:10:00,69.2,69.23,69.13,69.14,21095.0,66.3525,66.3813,66.2854,66.295,21095.0
2023-07-26 12:20:00,69.12,69.17,69.08,69.11,57985.0,66.2758,66.3238,66.2375,66.2662,57985.0
2023-07-26 12:30:00,69.12,69.17,69.1,69.16,24728.0,66.2758,66.3238,66.2566,66.3142,24728.0
2023-07-26 12:40:00,69.15,69.16,69.11,69.14,24648.0,66.3046,66.3142,66.2662,66.295,24648.0
2023-07-26 12:50:00,69.14,69.17,69.11,69.16,33842.0,66.295,66.3238,66.2662,66.3142,33842.0
2023-07-26 13:00:00,69.16,69.16,69.08,69.09,86515.0,66.3142,66.3142,66.2375,66.247,86515.0
2023-07-26 13:10:00,69.09,69.11,69.05,69.09,30615.0,66.247,66.2662,66.2087,66.247,30615.0
2023-07-26 13:20:00,69.09,69.12,69.09,69.1,23033.0,66.247,66.2758,66.247,66.2566,23033.0
2023-07-26 13:30:00,69.11,69.12,69.07,69.12,35112.0,66.2662,66.2758,66.2279,66.2758,35112.0
2023-07-26 13:40:00,69.12,69.14,69.1,69.14,29554.0,66.2758,66.295,66.2566,66.295,29554.0
2023-07-26 13:50:00,69.15,69.17,69.11,69.11,78449.0,66.3046,66.3238,66.2662,66.2662,78449.0
2023-07-26 14:00:00,69.1,69.27,69.1,69.25,248892.0,66.2566,66.4196,66.2566,66.4005,248892.0
2023-07-26 14:10:00,69.24,69.28,69.17,69.25,157551.0,66.3909,66.4292,66.3238,66.4005,157551.0
2023-07-26 14:20:00,69.25,69.35,69.24,69.28,63059.0,66.4005,66.4963,66.3909,66.4292,63059.0
2023-07-26 14:30:00,69.28,69.45,69.25,69.43,122614.0,66.4292,66.5922,66.4005,66.5731,122614.0
2023-07-26 14:40:00,69.44,69.54,69.38,69.39,121546.0,66.5826,66.6785,66.5251,66.5347,121546.0
2023-07-26 14:50:00,69.39,69.43,69.36,69.4,65171.0,66.5347,66.5731,66.5059,66.5443,65171.0
2023-07-26 15:00:00,69.4,69.41,69.17,69.22,202606.0,66.5443,66.5539,66.3238,66.3717,202606.0
2023-07-26 15:10:00,69.22,69.28,69.17,69.23,126101.0,66.3717,66.4292,66.3238,66.3813,126101.0
2023-07-26 15:20:00,69.23,69.29,69.23,69.25,83010.0,66.3813,66.4388,66.3813,66.4005,83010.0
2023-07-26 15:30:00,69.25,69.33,69.23,69.33,78826.0,66.4005,66.4772,66.3813,66.4772,78826.0
2023-07-26 15:40:00,69.33,69.38,69.3,69.31,161458.0,66.4772,66.5251,66.4484,66.458,161458.0
2023-07-26 15:50:00,69.31,69.39,69.28,69.39,357710.0,66.458,66.5347,66.4292,66.5347,357710.0
2023-07-27 09:30:00,68.73,69.11,68.72,68.91,280732.0,65.9019,66.2662,65.8923,66.0745,280732.0
2023-07-27 09:40:00,68.89,69.02,68.84,68.91,214227.0,66.0553,66.1799,66.0073,66.0745,214227.0
2023-07-27 09:50:00,68.91,69.07,68.82,69.07,171280.0,66.0745,66.2279,65.9882,66.2279,171280.0
2023-07-27 10:00:00,69.09,69.09,68.95,69.06,131480.0,66.247,66.247,66.1128,66.2183,131480.0
2023-07-27 10:10:00,69.05,69.08,68.89,68.96,101140.0,66.2087,66.2375,66.0553,66.1224,101140.0
2023-07-27 10:20:00,68.97,69.02,68.88,68.9,142606.0,66.132,66.1799,66.0457,66.0649,142606.0
2023-07-27 10:30:00,68.9,68.9,68.75,68.83,95548.0,66.0649,66.0649,65.921,65.9977,95548.0
2023-07-27 10:40:00,68.82,68.87,68.8,68.83,114336.0,65.9882,66.0361,65.969,65.9977,114336.0
2023-07-27 10:50:00,68.84,68.84,68.61,68.63,89155.0,66.0073,66.0073,65.7868,65.806,89155.0
2023-07-27 11:00:00,68.62,68.81,68.61,68.78,64098.0,65.7964,65.9786,65.7868,65.9498,64098.0
2023-07-27 11:10:00,68.78,68.79,68.67,68.76,88369.0,65.9498,65.9594,65.8443,65.9306,88369.0
2023-07-27 11:20:00,68.76,68.85,68.71,68.83,116976.0,65.9306,66.0169,65.8827,65.9977,116976.0
2023-07-27 11:30:00,68.84,68.86,68.75,68.82,88886.0,66.0073,66.0265,65.921,65.9882,88886.0
2023-07-27 11:40:00,68.82,68.83,68.72,68.73,35411.0,65.9882,65.9977,65.8923,65.9019,35411.0
2023-07-27 11:50:00,68.73,68.75,68.61,68.64,85187.0,65.9019,65.921,65.7868,65.8156,85187.0
2023-07-27 12:00:00,68.64,68.65,68.56,68.62,56318.0,65.8156,65.8251,65.7389,65.7964,56318.0
2023-07-27 12:10:00,68.62,68.73,68.62,68.68,217503.0,65.7964,65.9019,65.7964,65.8539,217503.0
2023-07-27 12:20:00,68.67,68.68,68.6,68.62,32588.0,65.8443,65.8539,65.7772,65.7964,32588.0
2023-07-27 12:30:00,68.63,68.7,68.58,68.7,83445.0,65.806,65.8731,65.758,65.8731,83445.0
2023-07-27 12:40:00,68.7,68.73,68.68,68.7,29471.0,65.8731,65.9019,65.8539,65.8731,29471.0
2023-07-27 12:50:00,68.7,68.7,68.62,68.64,30003.0,65.8731,65.8731,65.7964,65.8156,30003.0
2023-07-27 13:00:00,68.64,68.65,68.43,68.45,53030.0,65.8156,65.8251,65.6142,65.6334,53030.0
2023-07-27 13:10:00,68.45,68.58,68.43,68.51,70880.0,65.6334,65.758,65.6142,65.6909,70880.0
2023-07-27 13:20:00,68.51,68.56,68.48,68.52,35085.0,65.6909,65.7389,65.6621,65.7005,35085.0
2023-07-27 13:30:00,68.52,68.53,68.39,68.43,94050.0,65.7005,65.7101,65.5758,65.6142,94050.0
2023-07-27 13:40:00,68.43,68.47,68.38,68.38,38442.0,65.6142,65.6526,65.5663,65.5663,38442.0
2023-07-27 13:50:00,68.37,68.4,68.3,68.34,37475.0,65.5567,65.5854,65.4896,65.5279,37475.0
2023-07-27 14:00:00,68.34,68.42,68.32,68.34,68583.0,65.5279,65.6046,65.5087,65.5279,68583.0
2023-07-27 14:10:00,68.34,68.39,68.31,68.34,84767.0,65.5279,65.5758,65.4991,65.5279,84767.0
2023-07-27 14:20:00,68.34,68.4,68.27,68.31,127166.0,65.5279,65.5854,65.4608,65.4991,127166.0
2023-07-27 14:30:00,68.31,68.33,68.21,68.25,51152.0,65.4991,65.5183,65.4033,65.4416,51152.0
2023-07-27 14:40:00,68.25,68.27,68.23,68.25,50693.0,65.4416,65.4608,65.4224,65.4416,50693.0
2023-07-27 14:50:00,68.25,68.26,68.18,68.19,42919.0,65.4416,65.4512,65.3745,65.3841,42919.0
2023-07-27 15:00:00,68.18,68.23,68.11,68.23,159108.0,65.3745,65.4224,65.3074,65.4224,159108.0
2023-07-27 15:10:00,68.23,68.29,68.21,68.24,121559.0,65.4224,65.48,65.4033,65.432,121559.0
2023-07-27 15:20:00,68.24,68.26,68.15,68.19,57130.0,65.432,65.4512,65.3457,65.3841,57130.0
2023-07-27 15:30:00,68.18,68.26,68.18,68.2,98500.0,65.3745,65.4512,65.3745,65.3937,98500.0
2023-07-27 15:40:00,68.2,68.25,68.15,68.2,138975.0,65.3937,65.4416,65.3457,65.3937,138975.0
2023-07-27 15:50:00,68.21,68.3,68.13,68.15,447670.0,65.4033,65.4896,65.3265,65.3457,447670.0
2023-07-28 09:30:00,71.39,71.77,70.94,71.33,636003.0,68.4524,68.8168,68.0209,68.3949,636003.0
2023-07-28 09:40:00,71.31,71.46,71.05,71.46,305239.0,68.3757,68.5195,68.1264,68.5195,305239.0
2023-07-28 09:50:00,71.47,71.6,71.27,71.5,258980.0,68.5291,68.6538,68.3373,68.5579,258980.0
2023-07-28 10:00:00,71.51,71.87,71.51,71.72,350511.0,68.5675,68.9127,68.5675,68.7688,350511.0
2023-07-28 10:10:00,71.73,71.77,71.45,71.53,218732.0,68.7784,68.8168,68.5099,68.5866,218732.0
2023-07-28 10:20:00,71.53,71.62,71.4,71.51,163848.0,68.5866,68.6729,68.462,68.5675,163848.0
2023-07-28 10:30:00,71.5,71.56,71.41,71.5,198841.0,68.5579,68.6154,68.4716,68.5579,198841.0
2023-07-28 10:40:00,71.5,71.53,71.29,71.39,159131.0,68.5579,68.5866,68.3565,68.4524,159131.0
2023-07-28 10:50:00,71.39,71.42,71.21,71.28,137313.0,68.4524,68.4812,68.2798,68.3469,137313.0
2023-07-28 11:00:00,71.28,71.52,71.25,71.42,80383.0,68.3469,68.5771,68.3182,68.4812,80383.0
2023-07-28 11:10:00,71.42,71.47,71.26,71.27,117931.0,68.4812,68.5291,68.3278,68.3373,117931.0
2023-07-28 11:20:00,71.26,71.37,71.23,71.35,129478.0,68.3278,68.4332,68.299,68.414,129478.0
2023-07-28 11:30:00,71.36,71.44,71.0,71.09,245594.0,68.4236,68.5003,68.0785,68.1647,245594.0
2023-07-28 11:40:00,71.1,71.19,71.06,71.08,84850.0,68.1743,68.2606,68.136,68.1552,84850.0
2023-07-28 11:50:00,71.07,71.21,71.05,71.17,55633.0,68.1456,68.2798,68.1264,68.2415,55633.0
2023-07-28 12:00:00,71.17,71.22,71.1,71.16,57379.0,68.2415,68.2894,68.1743,68.2319,57379.0
2023-07-28 12:10:00,71.16,71.31,71.14,71.27,60067.0,68.2319,68.3757,68.2127,68.3373,60067.0
2023-07-28 12:20:00,71.27,71.42,71.26,71.41,57074.0,68.3373,68.4812,68.3278,68.4716,57074.0
2023-07-28 12:30:00,71.41,71.48,71.37,71.45,56814.0,68.4716,68.5387,68.4332,68.5099,56814.0
2023-07-28 12:40:00,71.44,71.48,71.3,71.42,99886.0,68.5003,68.5387,68.3661,68.4812,99886.0
2023-07-28 12:50:00,71.42,71.42,71.32,71.36,50874.0,68.4812,68.4812,68.3853,68.4236,50874.0
2023-07-28 13:00:00,71.36,71.36,71.28,71.33,40081.0,68.4236,68.4236,68.3469,68.3949,40081.0
2023-07-28 13:10:00,71.32,71.37,71.24,71.26,77782.0,68.3853,68.4332,68.3086,68.3278,77782.0
2023-07-28 13:20:00,71.26,71.26,71.19,71.2,27272.0,68.3278,68.3278,68.2606,68.2702,27272.0
2023-07-28 13:30:00,71.2,71.23,71.16,71.18,56808.0,68.2702,68.299,68.2319,68.251,56808.0
2023-07-28 13:40:00,71.18,71.19,71.06,71.11,88605.0,68.251,68.2606,68.136,68.1839,88605.0
2023-07-28 13:50:00,71.11,71.14,71.0,71.01,84841.0,68.1839,68.2127,68.0785,68.088,84841.0
2023-07-28 14:00:00,71.02,71.11,71.01,71.03,59333.0,68.0976,68.1839,68.088,68.1072,59333.0
2023-07-28 14:10:00,71.04,71.06,70.98,71.03,37367.0,68.1168,68.136,68.0593,68.1072,37367.0
2023-07-28 14:20:00,71.04,71.19,71.01,71.17,66656.0,68.1168,68.2606,68.088,68.2415,66656.0
2023-07-28 14:30:00,71.16,71.18,71.08,71.09,82438.0,68.2319,68.251,68.1552,68.1647,82438.0
2023-07-28 14:40:00,71.09,71.25,71.06,71.25,127062.0,68.1647,68.3182,68.136,68.3182,127062.0
2023-07-28 14:50:00,71.25,71.32,71.22,71.26,67055.0,68.3182,68.3853,68.2894,68.3278,67055.0
2023-07-28 15:00:00,71.26,71.27,71.21,71.27,59010.0,68.3278,68.3373,68.2798,68.3373,59010.0
2023-07-28 15:10:00,71.26,71.35,71.24,71.33,90061.0,68.3278,68.414,68.3086,68.3949,90061.0
2023-07-28 15:20:00,71.33,71.34,71.25,71.28,122376.0,68.3949,68.4045,68.3182,68.3469,122376.0
2023-07-28 15:30:00,71.28,71.35,71.22,71.23,145238.0,68.3469,68.414,68.2894,68.299,145238.0
2023-07-28 15:40:00,71.23,71.25,71.17,71.2,243428.0,68.299,68.3182,68.2415,68.2702,243428.0
2023-07-28 15:50:00,71.2,71.37,71.16,71.33,481312.0,68.2702,68.4332,68.2319,68.3949,481312.0
2023-07-31 09:30:00,71.71,71.89,71.45,71.59,221712.0,68.7592,68.9318,68.5099,68.6442,221712.0
2023-07-31 09:40:00,71.6,71.64,71.44,71.49,91213.0,68.6538,68.6921,68.5003,68.5483,91213.0
2023-07-31 09:50:00,71.5,71.5,71.32,71.47,110366.0,68.5579,68.5579,68.3853,68.5291,110366.0
2023-07-31 10:00:00,71.47,71.6,71.44,71.57,97388.0,68.5291,68.6538,68.5003,68.625,97388.0
2023-07-31 10:10:00,71.58,71.58,71.39,71.41,93960.0,68.6346,68.6346,68.4524,68.4716,93960.0
2023-07-31 10:20:00,71.4,71.41,71.31,71.31,77161.0,68.462,68.4716,68.3757,68.3757,77161.0
2023-07-31 10:30:00,71.34,71.59,71.34,71.59,109324.0,68.4045,68.6442,68.4045,68.6442,109324.0
2023-07-31 10:40:00,71.59,71.66,71.54,71.66,57674.0,68.6442,68.7113,68.5962,68.7113,57674.0
2023-07-31 10:50:00,71.66,71.84,71.64,71.82,110067.0,68.7113,68.8839,68.6921,68.8647,110067.0
2023-07-31 11:00:00,71.82,71.84,71.74,71.84,54987.0,68.8647,68.8839,68.788,68.8839,54987.0
2023-07-31 11:10:00,71.84,71.9,71.73,71.79,116934.0,68.8839,68.9414,68.7784,68.8359,116934.0
2023-07-31 11:20:00,71.78,71.84,71.75,71.79,97021.0,68.8264,68.8839,68.7976,68.8359,97021.0
2023-07-31 11:30:00,71.79,72.07,71.74,71.79,181989.0,68.8359,69.1044,68.788,68.8359,181989.0
2023-07-31 11:40:00,71.77,71.85,71.72,71.81,29700.0,68.8168,68.8935,68.7688,68.8551,29700.0
2023-07-31 11:50:00,71.81,71.82,71.69,71.7,33380.0,68.8551,68.8647,68.7401,68.7496,33380.0
2023-07-31 12:00:00,71.71,71.76,71.69,71.75,28671.0,68.7592,68.8072,68.7401,68.7976,28671.0
2023-07-31 12:10:00,71.75,71.77,71.71,71.73,27035.0,68.7976,68.8168,68.7592,68.7784,27035.0
2023-07-31 12:20:00,71.72,71.78,71.72,71.77,33256.0,68.7688,68.8264,68.7688,68.8168,33256.0
2023-07-31 12:30:00,71.77,71.78,71.68,71.69,34089.0,68.8168,68.8264,68.7305,68.7401,34089.0
2023-07-31 12:40:00,71.69,71.72,71.67,71.69,27750.0,68.7401,68.7688,68.7209,68.7401,27750.0
2023-07-31 12:50:00,71.69,71.7,71.65,71.65,27550.0,68.7401,68.7496,68.7017,68.7017,27550.0
2023-07-31 13:00:00,71.66,71.74,71.63,71.73,32011.0,68.7113,68.788,68.6825,68.7784,32011.0
2023-07-31 13:10:00,71.72,71.75,71.68,71.69,31257.0,68.7688,68.7976,68.7305,68.7401,31257.0
2023-07-31 13:20:00,71.69,71.71,71.67,71.71,31436.0,68.7401,68.7592,68.7209,68.7592,31436.0
2023-07-31 13:30:00,71.71,71.75,71.7,71.73,29006.0,68.7592,68.7976,68.7496,68.7784,29006.0
2023-07-31 13:40:00,71.74,71.75,71.66,71.68,26221.0,68.788,68.7976,68.7113,68.7305,26221.0
2023-07-31 13:50:00,71.67,71.68,71.63,71.67,32460.0,68.7209,68.7305,68.6825,68.7209,32460.0
2023-07-31 14:00:00,71.67,71.68,71.58,71.59,40386.0,68.7209,68.7305,68.6346,68.6442,40386.0
2023-07-31 14:10:00,71.58,71.64,71.56,71.63,29201.0,68.6346,68.6921,68.6154,68.6825,29201.0
2023-07-31 14:20:00,71.63,71.67,71.62,71.64,24049.0,68.6825,68.7209,68.6729,68.6921,24049.0
2023-07-31 14:30:00,71.65,71.69,71.62,71.68,47562.0,68.7017,68.7401,68.6729,68.7305,47562.0
2023-07-31 14:40:00,71.69,71.7,71.65,71.7,28784.0,68.7401,68.7496,68.7017,68.7496,28784.0
2023-07-31 14:50:00,71.7,71.73,71.69,71.7,31244.0,68.7496,68.7784,68.7401,68.7496,31244.0
2023-07-31 15:00:00,71.7,71.75,71.7,71.74,47828.0,68.7496,68.7976,68.7496,68.788,47828.0
2023-07-31 15:10:00,71.73,71.74,71.69,71.72,41550.0,68.7784,68.788,68.7401,68.7688,41550.0
2023-07-31 15:20:00,71.72,71.74,71.7,71.73,35483.0,68.7688,68.788,68.7496,68.7784,35483.0
2023-07-31 15:30:00,71.74,71.77,71.72,71.73,73098.0,68.788,68.8168,68.7688,68.7784,73098.0
2023-07-31 15:40:00,71.73,71.77,71.7,71.72,106878.0,68.7784,68.8168,68.7496,68.7688,106878.0
2023-07-31 15:50:00,71.71,71.75,71.66,71.7,435114.0,68.7592,68.7976,68.7113,68.7496,435114.0
2023-08-01 09:30:00,71.28,71.54,71.28,71.5,152256.0,68.3469,68.5962,68.3469,68.5579,152256.0
2023-08-01 09:40:00,71.49,71.52,71.43,71.51,78344.0,68.5483,68.5771,68.4908,68.5675,78344.0
2023-08-01 09:50:00,71.52,71.62,71.49,71.61,55846.0,68.5771,68.6729,68.5483,68.6633,55846.0
2023-08-01 10:00:00,71.62,71.69,71.49,71.56,110606.0,68.6729,68.7401,68.5483,68.6154,110606.0
2023-08-01 10:10:00,71.57,71.59,71.38,71.39,129081.0,68.625,68.6442,68.4428,68.4524,129081.0
2023-08-01 10:20:00,71.4,71.44,71.27,71.34,200290.0,68.462,68.5003,68.3373,68.4045,200290.0
2023-08-01 10:30:00,71.35,71.49,71.34,71.46,79434.0,68.414,68.5483,68.4045,68.5195,79434.0
2023-08-01 10:40:00,71.46,71.5,71.39,71.42,63108.0,68.5195,68.5579,68.4524,68.4812,63108.0
2023-08-01 10:50:00,71.42,71.46,71.4,71.44,57645.0,68.4812,68.5195,68.462,68.5003,57645.0
2023-08-01 11:00:00,71.44,71.48,71.41,71.42,86950.0,68.5003,68.5387,68.4716,68.4812,86950.0
2023-08-01 11:10:00,71.41,71.42,71.29,71.3,77345.0,68.4716,68.4812,68.3565,68.3661,77345.0
2023-08-01 11:20:00,71.3,71.38,71.26,71.32,86189.0,68.3661,68.4428,68.3278,68.3853,86189.0
2023-08-01 11:30:00,71.32,71.35,71.27,71.31,100516.0,68.3853,68.414,68.3373,68.3757,100516.0
2023-08-01 11:40:00,71.31,71.41,71.29,71.4,41126.0,68.3757,68.4716,68.3565,68.462,41126.0
2023-08-01 11:50:00,71.4,71.42,71.35,71.39,41520.0,68.462,68.4812,68.414,68.4524,41520.0
2023-08-01 12:00:00,71.39,71.49,71.39,71.48,58429.0,68.4524,68.5483,68.4524,68.5387,58429.0
2023-08-01 12:10:00,71.49,71.53,71.44,71.45,63105.0,68.5483,68.5866,68.5003,68.5099,63105.0
2023-08-01 12:20:00,71.44,71.47,71.41,71.42,34777.0,68.5003,68.5291,68.4716,68.4812,34777.0
2023-08-01 12:30:00,71.42,71.48,71.39,71.45,47752.0,68.4812,68.5387,68.4524,68.5099,47752.0
2023-08-01 12:40:00,71.45,71.5,71.45,71.45,39013.0,68.5099,68.5579,68.5099,68.5099,39013.0
2023-08-01 12:50:00,71.46,71.49,71.43,71.44,36335.0,68.5195,68.5483,68.4908,68.5003,36335.0
2023-08-01 13:00:00,71.45,71.45,71.39,71.42,33409.0,68.5099,68.5099,68.4524,68.4812,33409.0
2023-08-01 13:10:00,71.43,71.48,71.43,71.45,36206.0,68.4908,68.5387,68.4908,68.5099,36206.0
2023-08-01 13:20:00,71.45,71.49,71.44,71.48,26961.0,68.5099,68.5483,68.5003,68.5387,26961.0
2023-08-01 13:30:00,71.47,71.49,71.43,71.45,51112.0,68.5291,68.5483,68.4908,68.5099,51112.0
2023-08-01 13:40:00,71.45,71.48,71.42,71.42,50822.0,68.5099,68.5387,68.4812,68.4812,50822.0
2023-08-01 13:50:00,71.43,71.44,71.39,71.41,27886.0,68.4908,68.5003,68.4524,68.4716,27886.0
2023-08-01 14:00:00,71.41,71.44,71.37,71.38,43809.0,68.4716,68.5003,68.4332,68.4428,43809.0
2023-08-01 14:10:00,71.38,71.47,71.38,71.45,50634.0,68.4428,68.5291,68.4428,68.5099,50634.0
2023-08-01 14:20:00,71.44,71.45,71.4,71.42,32381.0,68.5003,68.5099,68.462,68.4812,32381.0
2023-08-01 14:30:00,71.42,71.48,71.41,71.45,42591.0,68.4812,68.5387,68.4716,68.5099,42591.0
2023-08-01 14:40:00,71.45,71.46,71.41,71.44,32725.0,68.5099,68.5195,68.4716,68.5003,32725.0
2023-08-01 14:50:00,71.44,71.46,71.41,71.45,55835.0,68.5003,68.5195,68.4716,68.5099,55835.0
2023-08-01 15:00:00,71.45,71.49,71.42,71.48,62588.0,68.5099,68.5483,68.4812,68.5387,62588.0
2023-08-01 15:10:00,71.48,71.5,71.44,71.48,75779.0,68.5387,68.5579,68.5003,68.5387,75779.0
2023-08-01 15:20:00,71.48,71.5,71.46,71.5,86984.0,68.5387,68.5579,68.5195,68.5579,86984.0
2023-08-01 15:30:00,71.5,71.53,71.47,71.49,104466.0,68.5579,68.5866,68.5291,68.5483,104466.0
2023-08-01 15:40:00,71.48,71.52,71.45,71.48,146826.0,68.5387,68.5771,68.5099,68.5387,146826.0
2023-08-01 15:50:00,71.47,71.5,71.43,71.46,394562.0,68.5291,68.5579,68.4908,68.5195,394562.0
2023-08-02 09:30:00,70.31,70.78,70.31,70.59,383522.0,67.4168,67.8675,67.4168,67.6853,383522.0
2023-08-02 09:40:00,70.59,70.74,70.43,70.55,138797.0,67.6853,67.8291,67.5319,67.647,138797.0
2023-08-02 09:50:00,70.55,70.7,70.54,70.68,126986.0,67.647,67.7908,67.6374,67.7716,126986.0
2023-08-02 10:00:00,70.68,70.68,70.38,70.39,141274.0,67.7716,67.7716,67.484,67.4936,141274.0
2023-08-02 10:10:00,70.38,70.38,70.2,70.23,96559.0,67.484,67.484,67.3114,67.3401,96559.0
2023-08-02 10:20:00,70.23,70.28,70.16,70.23,74569.0,67.3401,67.3881,67.273,67.3401,74569.0
2023-08-02 10:30:00,70.22,70.34,70.19,70.29,93976.0,67.3305,67.4456,67.3018,67.3977,93976.0
2023-08-02 10:40:00,70.29,70.33,70.23,70.26,100032.0,67.3977,67.436,67.3401,67.3689,100032.0
2023-08-02 10:50:00,70.25,70.32,70.24,70.28,104181.0,67.3593,67.4264,67.3497,67.3881,104181.0
2023-08-02 11:00:00,70.28,70.47,70.26,70.38,71701.0,67.3881,67.5703,67.3689,67.484,71701.0
2023-08-02 11:10:00,70.37,70.42,70.32,70.36,90713.0,67.4744,67.5223,67.4264,67.4648,90713.0
2023-08-02 11:20:00,70.36,70.53,70.35,70.5,99041.0,67.4648,67.6278,67.4552,67.599,99041.0
2023-08-02 11:30:00,70.49,70.65,70.49,70.59,149990.0,67.5894,67.7429,67.5894,67.6853,149990.0
2023-08-02 11:40:00,70.59,70.62,70.53,70.56,40647.0,67.6853,67.7141,67.6278,67.6566,40647.0
2023-08-02 11:50:00,70.56,70.61,70.54,70.61,45403.0,67.6566,67.7045,67.6374,67.7045,45403.0
2023-08-02 12:00:00,70.6,70.72,70.59,70.72,62473.0,67.6949,67.81,67.6853,67.81,62473.0
2023-08-02 12:10:00,70.71,70.81,70.68,70.81,66857.0,67.8004,67.8963,67.7716,67.8963,66857.0
2023-08-02 12:20:00,70.81,70.81,70.7,70.7,35410.0,67.8963,67.8963,67.7908,67.7908,35410.0
2023-08-02 12:30:00,70.72,70.96,70.71,70.93,120171.0,67.81,68.0401,67.8004,68.0113,120171.0
2023-08-02 12:40:00,70.94,70.94,70.81,70.85,36645.0,68.0209,68.0209,67.8963,67.9346,36645.0
2023-08-02 12:50:00,70.86,70.89,70.83,70.84,45337.0,67.9442,67.973,67.9154,67.925,45337.0
2023-08-02 13:00:00,70.83,70.86,70.79,70.83,81507.0,67.9154,67.9442,67.8771,67.9154,81507.0
2023-08-02 13:10:00,70.83,70.87,70.79,70.81,35146.0,67.9154,67.9538,67.8771,67.8963,35146.0
2023-08-02 13:20:00,70.81,70.81,70.73,70.78,40898.0,67.8963,67.8963,67.8196,67.8675,40898.0
2023-08-02 13:30:00,70.78,70.83,70.76,70.78,58473.0,67.8675,67.9154,67.8483,67.8675,58473.0
2023-08-02 13:40:00,70.79,70.8,70.68,70.69,60923.0,67.8771,67.8867,67.7716,67.7812,60923.0
2023-08-02 13:50:00,70.7,70.74,70.68,70.69,161076.0,67.7908,67.8291,67.7716,67.7812,161076.0
2023-08-02 14:00:00,70.7,70.73,70.56,70.57,57819.0,67.7908,67.8196,67.6566,67.6661,57819.0
2023-08-02 14:10:00,70.57,70.64,70.54,70.62,66354.0,67.6661,67.7333,67.6374,67.7141,66354.0
2023-08-02 14:20:00,70.62,70.67,70.54,70.57,81532.0,67.7141,67.762,67.6374,67.6661,81532.0
2023-08-02 14:30:00,70.56,70.6,70.55,70.57,29964.0,67.6566,67.6949,67.647,67.6661,29964.0
2023-08-02 14:40:00,70.57,70.58,70.51,70.56,41452.0,67.6661,67.6757,67.6086,67.6566,41452.0
2023-08-02 14:50:00,70.56,70.58,70.51,70.52,27380.0,67.6566,67.6757,67.6086,67.6182,27380.0
2023-08-02 15:00:00,70.52,70.58,70.52,70.58,58200.0,67.6182,67.6757,67.6182,67.6757,58200.0
2023-08-02 15:10:00,70.58,70.63,70.56,70.63,130940.0,67.6757,67.7237,67.6566,67.7237,130940.0
2023-08-02 15:20:00,70.63,70.64,70.52,70.57,201248.0,67.7237,67.7333,67.6182,67.6661,201248.0
2023-08-02 15:30:00,70.57,70.59,70.51,70.53,234627.0,67.6661,67.6853,67.6086,67.6278,234627.0
2023-08-02 15:40:00,70.53,70.61,70.49,70.57,163981.0,67.6278,67.7045,67.5894,67.6661,163981.0
2023-08-02 15:50:00,70.56,70.58,70.46,70.49,457595.0,67.6566,67.6757,67.5607,67.5894,457595.0
2023-08-03 09:30:00,68.62,69.12,68.6,68.95,484633.0,65.7964,66.2758,65.7772,66.1128,484633.0
2023-08-03 09:40:00,68.95,69.26,68.92,69.06,286050.0,66.1128,66.41,66.084,66.2183,286050.0
2023-08-03 09:50:00,69.07,69.36,69.05,69.23,207070.0,66.2279,66.5059,66.2087,66.3813,207070.0
2023-08-03 10:00:00,69.22,69.47,69.22,69.32,265816.0,66.3717,66.6114,66.3717,66.4676,265816.0
2023-08-03 10:10:00,69.32,69.38,69.18,69.35,339315.0,66.4676,66.5251,66.3333,66.4963,339315.0
2023-08-03 10:20:00,69.35,69.39,69.23,69.31,166942.0,66.4963,66.5347,66.3813,66.458,166942.0
2023-08-03 10:30:00,69.3,69.52,69.29,69.51,213129.0,66.4484,66.6594,66.4388,66.6498,213129.0
2023-08-03 10:40:00,69.52,69.56,69.39,69.43,186763.0,66.6594,66.6977,66.5347,66.5731,186763.0
2023-08-03 10:50:00,69.43,69.43,69.31,69.32,183621.0,66.5731,66.5731,66.458,66.4676,183621.0
2023-08-03 11:00:00,69.33,69.36,69.23,69.34,121212.0,66.4772,66.5059,66.3813,66.4868,121212.0
2023-08-03 11:10:00,69.34,69.47,69.31,69.47,134716.0,66.4868,66.6114,66.458,66.6114,134716.0
2023-08-03 11:20:00,69.47,69.49,69.32,69.45,109535.0,66.6114,66.6306,66.4676,66.5922,109535.0
2023-08-03 11:30:00,69.47,69.61,69.39,69.61,157615.0,66.6114,66.7456,66.5347,66.7456,157615.0
2023-08-03 11:40:00,69.61,69.61,69.49,69.56,59679.0,66.7456,66.7456,66.6306,66.6977,59679.0
2023-08-03 11:50:00,69.56,69.62,69.55,69.56,62441.0,66.6977,66.7552,66.6881,66.6977,62441.0
2023-08-03 12:00:00,69.56,69.65,69.56,69.63,42884.0,66.6977,66.784,66.6977,66.7648,42884.0
2023-08-03 12:10:00,69.64,69.66,69.58,69.66,47692.0,66.7744,66.7936,66.7169,66.7936,47692.0
2023-08-03 12:20:00,69.66,69.71,69.65,69.7,53778.0,66.7936,66.8415,66.784,66.8319,53778.0
2023-08-03 12:30:00,69.7,69.73,69.67,69.71,59453.0,66.8319,66.8607,66.8032,66.8415,59453.0
2023-08-03 12:40:00,69.71,69.77,69.71,69.75,42033.0,66.8415,66.8991,66.8415,66.8799,42033.0
2023-08-03 12:50:00,69.75,69.78,69.74,69.76,52234.0,66.8799,66.9087,66.8703,66.8895,52234.0
2023-08-03 13:00:00,69.75,69.75,69.69,69.73,61115.0,66.8799,66.8799,66.8224,66.8607,61115.0
2023-08-03 13:10:00,69.72,69.72,69.64,69.67,33093.0,66.8511,66.8511,66.7744,66.8032,33093.0
2023-08-03 13:20:00,69.67,69.69,69.63,69.64,33782.0,66.8032,66.8224,66.7648,66.7744,33782.0
2023-08-03 13:30:00,69.64,69.68,69.63,69.66,32796.0,66.7744,66.8128,66.7648,66.7936,32796.0
2023-08-03 13:40:00,69.65,69.66,69.57,69.58,30787.0,66.784,66.7936,66.7073,66.7169,30787.0
2023-08-03 13:50:00,69.58,69.59,69.54,69.56,61323.0,66.7169,66.7265,66.6785,66.6977,61323.0
2023-08-03 14:00:00,69.57,69.58,69.52,69.56,51618.0,66.7073,66.7169,66.6594,66.6977,51618.0
2023-08-03 14:10:00,69.56,69.6,69.55,69.59,60218.0,66.6977,66.7361,66.6881,66.7265,60218.0
2023-08-03 14:20:00,69.59,69.66,69.58,69.64,51198.0,66.7265,66.7936,66.7169,66.7744,51198.0
2023-08-03 14:30:00,69.64,69.66,69.56,69.59,39108.0,66.7744,66.7936,66.6977,66.7265,39108.0
2023-08-03 14:40:00,69.59,69.64,69.58,69.62,49463.0,66.7265,66.7744,66.7169,66.7552,49463.0
2023-08-03 14:50:00,69.62,69.64,69.59,69.61,42733.0,66.7552,66.7744,66.7265,66.7456,42733.0
2023-08-03 15:00:00,69.61,69.61,69.57,69.59,74531.0,66.7456,66.7456,66.7073,66.7265,74531.0
2023-08-03 15:10:00,69.58,69.59,69.54,69.59,76442.0,66.7169,66.7265,66.6785,66.7265,76442.0
2023-08-03 15:20:00,69.59,69.68,69.58,69.65,142651.0,66.7265,66.8128,66.7169,66.784,142651.0
2023-08-03 15:30:00,69.65,69.66,69.59,69.62,148620.0,66.784,66.7936,66.7265,66.7552,148620.0
2023-08-03 15:40:00,69.62,69.67,69.62,69.65,201327.0,66.7552,66.8032,66.7552,66.784,201327.0
2023-08-03 15:50:00,69.65,69.72,69.63,69.67,291319.0,66.784,66.8511,66.7648,66.8032,291319.0
2023-08-04 09:30:00,69.2,69.65,69.17,69.59,212735.0,66.3525,66.784,66.3238,66.7265,212735.0
2023-08-04 09:40:00,69.65,69.7,69.27,69.47,260996.0,66.784,66.8319,66.4196,66.6114,260996.0
2023-08-04 09:50:00,69.47,69.51,69.31,69.44,109849.0,66.6114,66.6498,66.458,66.5826,109849.0
2023-08-04 10:00:00,69.44,69.53,69.4,69.42,85705.0,66.5826,66.6689,66.5443,66.5635,85705.0
2023-08-04 10:10:00,69.41,69.7,69.41,69.7,103073.0,66.5539,66.8319,66.5539,66.8319,103073.0
2023-08-04 10:20:00,69.7,69.86,69.67,69.78,109613.0,66.8319,66.9854,66.8032,66.9087,109613.0
2023-08-04 10:30:00,69.78,69.86,69.75,69.75,107585.0,66.9087,66.9854,66.8799,66.8799,107585.0
2023-08-04 10:40:00,69.74,69.78,69.69,69.69,68413.0,66.8703,66.9087,66.8224,66.8224,68413.0
2023-08-04 10:50:00,69.69,69.77,69.66,69.68,51656.0,66.8224,66.8991,66.7936,66.8128,51656.0
2023-08-04 11:00:00,69.68,69.69,69.58,69.64,53183.0,66.8128,66.8224,66.7169,66.7744,53183.0
2023-08-04 11:10:00,69.65,69.75,69.65,69.75,57905.0,66.784,66.8799,66.784,66.8799,57905.0
2023-08-04 11:20:00,69.75,69.79,69.7,69.77,119358.0,66.8799,66.9182,66.8319,66.8991,119358.0
2023-08-04 11:30:00,69.78,69.84,69.74,69.76,76040.0,66.9087,66.9662,66.8703,66.8895,76040.0
2023-08-04 11:40:00,69.73,69.87,69.72,69.87,38111.0,66.8607,66.9949,66.8511,66.9949,38111.0
2023-08-04 11:50:00,69.85,69.85,69.78,69.79,23220.0,66.9758,66.9758,66.9087,66.9182,23220.0
2023-08-04 12:00:00,69.79,69.82,69.7,69.7,20438.0,66.9182,66.947,66.8319,66.8319,20438.0
2023-08-04 12:10:00,69.69,69.77,69.67,69.75,44572.0,66.8224,66.8991,66.8032,66.8799,44572.0
2023-08-04 12:20:00,69.74,69.84,69.73,69.83,36694.0,66.8703,66.9662,66.8607,66.9566,36694.0
2023-08-04 12:30:00,69.84,69.86,69.76,69.81,40776.0,66.9662,66.9854,66.8895,66.9374,40776.0
2023-08-04 12:40:00,69.81,69.88,69.8,69.83,21391.0,66.9374,67.0045,66.9278,66.9566,21391.0
2023-08-04 12:50:00,69.83,69.88,69.8,69.81,28055.0,66.9566,67.0045,66.9278,66.9374,28055.0
2023-08-04 13:00:00,69.81,69.82,69.72,69.76,28508.0,66.9374,66.947,66.8511,66.8895,28508.0
2023-08-04 13:10:00,69.75,69.85,69.75,69.82,44586.0,66.8799,66.9758,66.8799,66.947,44586.0
2023-08-04 13:20:00,69.83,69.84,69.74,69.77,37151.0,66.9566,66.9662,66.8703,66.8991,37151.0
2023-08-04 13:30:00,69.78,69.82,69.76,69.81,36464.0,66.9087,66.947,66.8895,66.9374,36464.0
2023-08-04 13:40:00,69.81,69.91,69.79,69.88,64385.0,66.9374,67.0333,66.9182,67.0045,64385.0
2023-08-04 13:50:00,69.89,69.9,69.84,69.87,56358.0,67.0141,67.0237,66.9662,66.9949,56358.0
2023-08-04 14:00:00,69.86,69.87,69.67,69.71,78523.0,66.9854,66.9949,66.8032,66.8415,78523.0
2023-08-04 14:10:00,69.7,69.72,69.62,69.64,27873.0,66.8319,66.8511,66.7552,66.7744,27873.0
2023-08-04 14:20:00,69.64,69.64,69.52,69.53,31143.0,66.7744,66.7744,66.6594,66.6689,31143.0
2023-08-04 14:30:00,69.53,69.56,69.5,69.5,27677.0,66.6689,66.6977,66.6402,66.6402,27677.0
2023-08-04 14:40:00,69.5,69.55,69.45,69.47,25760.0,66.6402,66.6881,66.5922,66.6114,25760.0
2023-08-04 14:50:00,69.48,69.51,69.43,69.43,26473.0,66.621,66.6498,66.5731,66.5731,26473.0
2023-08-04 15:00:00,69.43,69.49,69.4,69.4,41764.0,66.5731,66.6306,66.5443,66.5443,41764.0
2023-08-04 15:10:00,69.4,69.48,69.39,69.45,53462.0,66.5443,66.621,66.5347,66.5922,53462.0
2023-08-04 15:20:00,69.45,69.48,69.41,69.47,45224.0,66.5922,66.621,66.5539,66.6114,45224.0
2023-08-04 15:30:00,69.47,69.5,69.41,69.42,64063.0,66.6114,66.6402,66.5539,66.5635,64063.0
2023-08-04 15:40:00,69.41,69.44,69.39,69.42,78406.0,66.5539,66.5826,66.5347,66.5635,78406.0
2023-08-04 15:50:00,69.41,69.44,69.31,69.42,253209.0,66.5539,66.5826,66.458,66.5635,253209.0
2023-08-07 09:30:00,69.53,69.72,69.5,69.53,144632.0,66.6689,66.8511,66.6402,66.6689,144632.0
2023-08-07 09:40:00,69.54,69.57,69.4,69.41,100214.0,66.6785,66.7073,66.5443,66.5539,100214.0
2023-08-07 09:50:00,69.41,69.46,69.34,69.36,111732.0,66.5539,66.6018,66.4868,66.5059,111732.0
2023-08-07 10:00:00,69.34,69.45,69.29,69.44,102712.0,66.4868,66.5922,66.4388,66.5826,102712.0
2023-08-07 10:10:00,69.46,69.67,69.42,69.58,83193.0,66.6018,66.8032,66.5635,66.7169,83193.0
2023-08-07 10:20:00,69.57,69.68,69.56,69.63,93187.0,66.7073,66.8128,66.6977,66.7648,93187.0
2023-08-07 10:30:00,69.62,69.63,69.52,69.56,81849.0,66.7552,66.7648,66.6594,66.6977,81849.0
2023-08-07 10:40:00,69.56,69.6,69.54,69.56,121055.0,66.6977,66.7361,66.6785,66.6977,121055.0
2023-08-07 10:50:00,69.58,69.6,69.5,69.52,59167.0,66.7169,66.7361,66.6402,66.6594,59167.0
2023-08-07 11:00:00,69.51,69.56,69.49,69.56,39910.0,66.6498,66.6977,66.6306,66.6977,39910.0
2023-08-07 11:10:00,69.57,69.68,69.56,69.62,79057.0,66.7073,66.8128,66.6977,66.7552,79057.0
2023-08-07 11:20:00,69.64,69.71,69.63,69.65,49785.0,66.7744,66.8415,66.7648,66.784,49785.0
2023-08-07 11:30:00,69.65,69.69,69.61,69.66,71682.0,66.784,66.8224,66.7456,66.7936,71682.0
2023-08-07 11:40:00,69.66,69.68,69.6,69.65,20023.0,66.7936,66.8128,66.7361,66.784,20023.0
2023-08-07 11:50:00,69.66,69.75,69.65,69.72,28861.0,66.7936,66.8799,66.784,66.8511,28861.0
2023-08-07 12:00:00,69.72,69.76,69.71,69.75,44497.0,66.8511,66.8895,66.8415,66.8799,44497.0
2023-08-07 12:10:00,69.74,69.8,69.72,69.76,33577.0,66.8703,66.9278,66.8511,66.8895,33577.0
2023-08-07 12:20:00,69.76,69.8,69.74,69.8,22998.0,66.8895,66.9278,66.8703,66.9278,22998.0
2023-08-07 12:30:00,69.79,69.85,69.78,69.79,57262.0,66.9182,66.9758,66.9087,66.9182,57262.0
2023-08-07 12:40:00,69.79,69.85,69.79,69.81,43779.0,66.9182,66.9758,66.9182,66.9374,43779.0
2023-08-07 12:50:00,69.82,69.9,69.81,69.9,34094.0,66.947,67.0237,66.9374,67.0237,34094.0
2023-08-07 13:00:00,69.9,69.93,69.89,69.92,16435.0,67.0237,67.0525,67.0141,67.0429,16435.0
2023-08-07 13:10:00,69.92,69.92,69.88,69.9,28660.0,67.0429,67.0429,67.0045,67.0237,28660.0
2023-08-07 13:20:00,69.9,69.95,69.89,69.94,35213.0,67.0237,67.0717,67.0141,67.0621,35213.0
2023-08-07 13:30:00,69.93,69.98,69.91,69.97,32434.0,67.0525,67.1004,67.0333,67.0908,32434.0
2023-08-07 13:40:00,69.96,69.97,69.9,69.96,33746.0,67.0812,67.0908,67.0237,67.0812,33746.0
2023-08-07 13:50:00,69.95,69.98,69.92,69.98,19080.0,67.0717,67.1004,67.0429,67.1004,19080.0
2023-08-07 14:00:00,69.98,69.99,69.92,69.95,23908.0,67.1004,67.11,67.0429,67.0717,23908.0
2023-08-07 14:10:00,69.94,69.96,69.92,69.95,31696.0,67.0621,67.0812,67.0429,67.0717,31696.0
2023-08-07 14:20:00,69.95,69.97,69.87,69.9,30878.0,67.0717,67.0908,66.9949,67.0237,30878.0
2023-08-07 14:30:00,69.91,69.94,69.9,69.92,23156.0,67.0333,67.0621,67.0237,67.0429,23156.0
2023-08-07 14:40:00,69.92,69.93,69.87,69.91,31022.0,67.0429,67.0525,66.9949,67.0333,31022.0
2023-08-07 14:50:00,69.91,69.93,69.9,69.92,28322.0,67.0333,67.0525,67.0237,67.0429,28322.0
2023-08-07 15:00:00,69.92,69.98,69.92,69.95,44852.0,67.0429,67.1004,67.0429,67.0717,44852.0
2023-08-07 15:10:00,69.94,69.96,69.9,69.95,40647.0,67.0621,67.0812,67.0237,67.0717,40647.0
2023-08-07 15:20:00,69.95,69.97,69.9,69.9,55261.0,67.0717,67.0908,67.0237,67.0237,55261.0
2023-08-07 15:30:00,69.9,69.96,69.89,69.92,75255.0,67.0237,67.0812,67.0141,67.0429,75255.0
2023-08-07 15:40:00,69.92,69.94,69.87,69.93,84180.0,67.0429,67.0621,66.9949,67.0525,84180.0
2023-08-07 15:50:00,69.93,69.97,69.92,69.94,203828.0,67.0525,67.0908,67.0429,67.0621,203828.0
2023-08-08 09:30:00,69.72,70.23,69.69,69.97,348001.0,66.8511,67.3401,66.8224,67.0908,348001.0
2023-08-08 09:40:00,69.99,70.36,69.99,70.23,249690.0,67.11,67.4648,67.11,67.3401,249690.0
2023-08-08 09:50:00,70.22,70.41,70.21,70.24,200820.0,67.3305,67.5127,67.321,67.3497,200820.0
2023-08-08 10:00:00,70.26,70.53,70.16,70.53,223203.0,67.3689,67.6278,67.273,67.6278,223203.0
2023-08-08 10:10:00,70.53,70.63,70.27,70.28,183642.0,67.6278,67.7237,67.3785,67.3881,183642.0
2023-08-08 10:20:00,70.27,70.32,70.1,70.32,79553.0,67.3785,67.4264,67.2155,67.4264,79553.0
2023-08-08 10:30:00,70.31,70.41,70.22,70.4,138145.0,67.4168,67.5127,67.3305,67.5031,138145.0
2023-08-08 10:40:00,70.39,70.42,70.29,70.33,78879.0,67.4936,67.5223,67.3977,67.436,78879.0
2023-08-08 10:50:00,70.32,70.4,70.3,70.34,56676.0,67.4264,67.5031,67.4073,67.4456,56676.0
2023-08-08 11:00:00,70.35,70.59,70.28,70.59,118275.0,67.4552,67.6853,67.3881,67.6853,118275.0
2023-08-08 11:10:00,70.58,70.62,70.46,70.47,156767.0,67.6757,67.7141,67.5607,67.5703,156767.0
2023-08-08 11:20:00,70.46,70.47,70.32,70.34,100477.0,67.5607,67.5703,67.4264,67.4456,100477.0
2023-08-08 11:30:00,70.34,70.39,70.29,70.34,47951.0,67.4456,67.4936,67.3977,67.4456,47951.0
2023-08-08 11:40:00,70.33,70.36,70.28,70.31,19264.0,67.436,67.4648,67.3881,67.4168,19264.0
2023-08-08 11:50:00,70.31,70.37,70.3,70.36,23392.0,67.4168,67.4744,67.4073,67.4648,23392.0
2023-08-08 12:00:00,70.36,70.39,70.25,70.26,36666.0,67.4648,67.4936,67.3593,67.3689,36666.0
2023-08-08 12:10:00,70.26,70.28,70.21,70.25,25666.0,67.3689,67.3881,67.321,67.3593,25666.0
2023-08-08 12:20:00,70.25,70.27,70.2,70.25,50122.0,67.3593,67.3785,67.3114,67.3593,50122.0
2023-08-08 12:30:00,70.25,70.32,70.23,70.28,32056.0,67.3593,67.4264,67.3401,67.3881,32056.0
2023-08-08 12:40:00,70.28,70.29,70.16,70.23,35886.0,67.3881,67.3977,67.273,67.3401,35886.0
2023-08-08 12:50:00,70.22,70.24,70.1,70.23,43881.0,67.3305,67.3497,67.2155,67.3401,43881.0
2023-08-08 13:00:00,70.23,70.26,70.18,70.19,86747.0,67.3401,67.3689,67.2922,67.3018,86747.0
2023-08-08 13:10:00,70.19,70.23,70.18,70.2,46683.0,67.3018,67.3401,67.2922,67.3114,46683.0
2023-08-08 13:20:00,70.21,70.22,70.08,70.13,86745.0,67.321,67.3305,67.1963,67.2442,86745.0
2023-08-08 13:30:00,70.12,70.15,70.07,70.13,101988.0,67.2347,67.2634,67.1867,67.2442,101988.0
2023-08-08 13:40:00,70.14,70.23,70.13,70.17,136882.0,67.2538,67.3401,67.2442,67.2826,136882.0
2023-08-08 13:50:00,70.17,70.29,70.16,70.28,51945.0,67.2826,67.3977,67.273,67.3881,51945.0
2023-08-08 14:00:00,70.28,70.28,70.21,70.26,70488.0,67.3881,67.3881,67.321,67.3689,70488.0
2023-08-08 14:10:00,70.27,70.27,70.2,70.23,69276.0,67.3785,67.3785,67.3114,67.3401,69276.0
2023-08-08 14:20:00,70.23,70.25,70.17,70.18,25136.0,67.3401,67.3593,67.2826,67.2922,25136.0
2023-08-08 14:30:00,70.19,70.22,70.15,70.16,35565.0,67.3018,67.3305,67.2634,67.273,35565.0
2023-08-08 14:40:00,70.17,70.18,70.14,70.18,36611.0,67.2826,67.2922,67.2538,67.2922,36611.0
2023-08-08 14:50:00,70.17,70.29,70.17,70.28,60505.0,67.2826,67.3977,67.2826,67.3881,60505.0
2023-08-08 15:00:00,70.28,70.39,70.24,70.39,61342.0,67.3881,67.4936,67.3497,67.4936,61342.0
2023-08-08 15:10:00,70.39,70.46,70.38,70.44,73164.0,67.4936,67.5607,67.484,67.5415,73164.0
2023-08-08 15:20:00,70.43,70.46,70.4,70.42,86016.0,67.5319,67.5607,67.5031,67.5223,86016.0
2023-08-08 15:30:00,70.42,70.44,70.36,70.42,114837.0,67.5223,67.5415,67.4648,67.5223,114837.0
2023-08-08 15:40:00,70.42,70.53,70.42,70.52,180136.0,67.5223,67.6278,67.5223,67.6182,180136.0
2023-08-08 15:50:00,70.51,70.55,70.48,70.49,362832.0,67.6086,67.647,67.5798,67.5894,362832.0
2023-08-09 09:30:00,70.89,71.23,70.83,71.22,180066.0,67.973,68.299,67.9154,68.2894,180066.0
2023-08-09 09:40:00,71.23,71.56,71.19,71.53,210601.0,68.299,68.6154,68.2606,68.5866,210601.0
2023-08-09 09:50:00,71.53,71.53,71.29,71.42,185641.0,68.5866,68.5866,68.3565,68.4812,185641.0
2023-08-09 10:00:00,71.41,71.45,71.31,71.4,128118.0,68.4716,68.5099,68.3757,68.462,128118.0
2023-08-09 10:10:00,71.41,71.45,71.31,71.42,82169.0,68.4716,68.5099,68.3757,68.4812,82169.0
2023-08-09 10:20:00,71.41,71.45,71.33,71.4,79022.0,68.4716,68.5099,68.3949,68.462,79022.0
2023-08-09 10:30:00,71.39,71.47,71.33,71.46,137816.0,68.4524,68.5291,68.3949,68.5195,137816.0
2023-08-09 10:40:00,71.46,71.51,71.44,71.45,81872.0,68.5195,68.5675,68.5003,68.5099,81872.0
2023-08-09 10:50:00,71.44,71.48,71.34,71.37,100546.0,68.5003,68.5387,68.4045,68.4332,100546.0
2023-08-09 11:00:00,71.36,71.38,71.26,71.37,82167.0,68.4236,68.4428,68.3278,68.4332,82167.0
2023-08-09 11:10:00,71.37,71.38,71.22,71.29,75624.0,68.4332,68.4428,68.2894,68.3565,75624.0
2023-08-09 11:20:00,71.28,71.3,71.16,71.25,73768.0,68.3469,68.3661,68.2319,68.3182,73768.0
2023-08-09 11:30:00,71.26,71.31,71.22,71.27,80916.0,68.3278,68.3757,68.2894,68.3373,80916.0
2023-08-09 11:40:00,71.27,71.3,71.21,71.23,31637.0,68.3373,68.3661,68.2798,68.299,31637.0
2023-08-09 11:50:00,71.23,71.25,71.19,71.21,35834.0,68.299,68.3182,68.2606,68.2798,35834.0
2023-08-09 12:00:00,71.21,71.22,71.06,71.17,35347.0,68.2798,68.2894,68.136,68.2415,35347.0
2023-08-09 12:10:00,71.17,71.25,71.14,71.17,31772.0,68.2415,68.3182,68.2127,68.2415,31772.0
2023-08-09 12:20:00,71.17,71.18,71.1,71.14,31457.0,68.2415,68.251,68.1743,68.2127,31457.0
2023-08-09 12:30:00,71.13,71.22,71.12,71.14,37083.0,68.2031,68.2894,68.1935,68.2127,37083.0
2023-08-09 12:40:00,71.14,71.22,71.13,71.2,26607.0,68.2127,68.2894,68.2031,68.2702,26607.0
2023-08-09 12:50:00,71.2,71.22,71.14,71.14,31338.0,68.2702,68.2894,68.2127,68.2127,31338.0
2023-08-09 13:00:00,71.14,71.28,71.12,71.28,26968.0,68.2127,68.3469,68.1935,68.3469,26968.0
2023-08-09 13:10:00,71.28,71.34,71.26,71.29,43881.0,68.3469,68.4045,68.3278,68.3565,43881.0
2023-08-09 13:20:00,71.3,71.3,71.23,71.24,54658.0,68.3661,68.3661,68.299,68.3086,54658.0
2023-08-09 13:30:00,71.25,71.3,71.22,71.3,26862.0,68.3182,68.3661,68.2894,68.3661,26862.0
2023-08-09 13:40:00,71.3,71.31,71.26,71.28,39954.0,68.3661,68.3757,68.3278,68.3469,39954.0
2023-08-09 13:50:00,71.28,71.33,71.27,71.32,32294.0,68.3469,68.3949,68.3373,68.3853,32294.0
2023-08-09 14:00:00,71.33,71.36,71.27,71.36,81320.0,68.3949,68.4236,68.3373,68.4236,81320.0
2023-08-09 14:10:00,71.36,71.4,71.33,71.4,61888.0,68.4236,68.462,68.3949,68.462,61888.0
2023-08-09 14:20:00,71.4,71.4,71.32,71.34,40733.0,68.462,68.462,68.3853,68.4045,40733.0
2023-08-09 14:30:00,71.35,71.41,71.34,71.4,56530.0,68.414,68.4716,68.4045,68.462,56530.0
2023-08-09 14:40:00,71.4,71.42,71.34,71.39,52867.0,68.462,68.4812,68.4045,68.4524,52867.0
2023-08-09 14:50:00,71.39,71.39,71.35,71.36,41862.0,68.4524,68.4524,68.414,68.4236,41862.0
2023-08-09 15:00:00,71.36,71.39,71.33,71.38,65282.0,68.4236,68.4524,68.3949,68.4428,65282.0
2023-08-09 15:10:00,71.37,71.39,71.34,71.36,62135.0,68.4332,68.4524,68.4045,68.4236,62135.0
2023-08-09 15:20:00,71.36,71.45,71.35,71.43,82254.0,68.4236,68.5099,68.414,68.4908,82254.0
2023-08-09 15:30:00,71.43,71.44,71.4,71.41,146493.0,68.4908,68.5003,68.462,68.4716,146493.0
2023-08-09 15:40:00,71.41,71.41,71.33,71.37,152517.0,68.4716,68.4716,68.3949,68.4332,152517.0
2023-08-09 15:50:00,71.36,71.41,71.24,71.28,459816.0,68.4236,68.4716,68.3086,68.3469,459816.0
2023-08-10 09:30:00,71.04,71.22,70.98,71.09,128993.0,68.5671,68.7408,68.5092,68.6154,128993.0
2023-08-10 09:40:00,71.09,71.29,71.09,71.17,137158.0,68.6154,68.8084,68.6154,68.6926,137158.0
2023-08-10 09:50:00,71.16,71.28,71.14,71.28,68368.0,68.6829,68.7988,68.6636,68.7988,68368.0
2023-08-10 10:00:00,71.29,71.38,71.28,71.34,92605.0,68.8084,68.8953,68.7988,68.8567,92605.0
2023-08-10 10:10:00,71.34,71.51,71.33,71.42,96395.0,68.8567,69.0207,68.847,68.9339,96395.0
2023-08-10 10:20:00,71.42,71.46,71.28,71.32,138677.0,68.9339,68.9725,68.7988,68.8374,138677.0
2023-08-10 10:30:00,71.33,71.39,71.27,71.3,105915.0,68.847,68.9049,68.7891,68.8181,105915.0
2023-08-10 10:40:00,71.29,71.34,71.11,71.11,72076.0,68.8084,68.8567,68.6347,68.6347,72076.0
2023-08-10 10:50:00,71.11,71.15,71.06,71.1,66620.0,68.6347,68.6733,68.5864,68.625,66620.0
2023-08-10 11:00:00,71.1,71.11,70.98,71.04,47014.0,68.625,68.6347,68.5092,68.5671,47014.0
2023-08-10 11:10:00,71.03,71.11,71.0,71.03,62101.0,68.5575,68.6347,68.5285,68.5575,62101.0
2023-08-10 11:20:00,71.03,71.18,70.99,71.15,81799.0,68.5575,68.7022,68.5188,68.6733,81799.0
2023-08-10 11:30:00,71.15,71.25,71.12,71.15,63555.0,68.6733,68.7698,68.6443,68.6733,63555.0
2023-08-10 11:40:00,71.15,71.21,71.09,71.09,56065.0,68.6733,68.7312,68.6154,68.6154,56065.0
2023-08-10 11:50:00,71.1,71.1,70.87,70.95,47007.0,68.625,68.625,68.403,68.4802,47007.0
2023-08-10 12:00:00,70.94,70.97,70.91,70.93,41428.0,68.4706,68.4995,68.4416,68.4609,41428.0
2023-08-10 12:10:00,70.94,70.94,70.85,70.86,54580.0,68.4706,68.4706,68.3837,68.3934,54580.0
2023-08-10 12:20:00,70.86,70.91,70.75,70.8,72035.0,68.3934,68.4416,68.2872,68.3355,72035.0
2023-08-10 12:30:00,70.79,70.84,70.76,70.84,42625.0,68.3258,68.3741,68.2969,68.3741,42625.0
2023-08-10 12:40:00,70.84,70.84,70.77,70.81,79363.0,68.3741,68.3741,68.3065,68.3451,79363.0
2023-08-10 12:50:00,70.81,70.85,70.67,70.73,104230.0,68.3451,68.3837,68.21,68.2679,104230.0
2023-08-10 13:00:00,70.72,70.74,70.62,70.63,44183.0,68.2582,68.2776,68.1617,68.1714,44183.0
2023-08-10 13:10:00,70.63,70.67,70.61,70.66,53268.0,68.1714,68.21,68.1521,68.2003,53268.0
2023-08-10 13:20:00,70.66,70.66,70.53,70.53,47065.0,68.2003,68.2003,68.0749,68.0749,47065.0
2023-08-10 13:30:00,70.53,70.54,70.43,70.45,43194.0,68.0749,68.0845,67.9783,67.9976,43194.0
2023-08-10 13:40:00,70.44,70.53,70.4,70.48,46631.0,67.988,68.0749,67.9494,68.0266,46631.0
2023-08-10 13:50:00,70.47,70.55,70.4,70.42,67290.0,68.0169,68.0942,67.9494,67.9687,67290.0
2023-08-10 14:00:00,70.42,70.49,70.42,70.47,53278.0,67.9687,68.0363,67.9687,68.0169,53278.0
2023-08-10 14:10:00,70.48,70.61,70.47,70.52,58846.0,68.0266,68.1521,68.0169,68.0652,58846.0
2023-08-10 14:20:00,70.53,70.58,70.51,70.54,43627.0,68.0749,68.1231,68.0556,68.0845,43627.0
2023-08-10 14:30:00,70.53,70.55,70.49,70.52,42927.0,68.0749,68.0942,68.0363,68.0652,42927.0
2023-08-10 14:40:00,70.52,70.6,70.49,70.59,45959.0,68.0652,68.1424,68.0363,68.1328,45959.0
2023-08-10 14:50:00,70.59,70.65,70.59,70.65,35388.0,68.1328,68.1907,68.1328,68.1907,35388.0
2023-08-10 15:00:00,70.65,70.66,70.56,70.63,93610.0,68.1907,68.2003,68.1038,68.1714,93610.0
2023-08-10 15:10:00,70.63,70.67,70.56,70.56,70463.0,68.1714,68.21,68.1038,68.1038,70463.0
2023-08-10 15:20:00,70.56,70.57,70.45,70.45,52277.0,68.1038,68.1135,67.9976,67.9976,52277.0
2023-08-10 15:30:00,70.45,70.49,70.43,70.45,76390.0,67.9976,68.0363,67.9783,67.9976,76390.0
2023-08-10 15:40:00,70.45,70.45,70.37,70.38,101358.0,67.9976,67.9976,67.9204,67.9301,101358.0
2023-08-10 15:50:00,70.37,70.41,70.33,70.35,279605.0,67.9204,67.959,67.8818,67.9011,279605.0
2023-08-11 09:30:00,69.64,70.03,69.53,69.97,178900.0,67.2158,67.5923,67.1097,67.5344,178900.0
2023-08-11 09:40:00,69.98,70.02,69.8,70.0,98147.0,67.544,67.5826,67.3703,67.5633,98147.0
2023-08-11 09:50:00,69.99,70.18,69.94,70.17,120303.0,67.5537,67.737,67.5054,67.7274,120303.0
2023-08-11 10:00:00,70.17,70.34,70.17,70.19,83311.0,67.7274,67.8915,67.7274,67.7467,83311.0
2023-08-11 10:10:00,70.19,70.36,70.15,70.35,73453.0,67.7467,67.9108,67.7081,67.9011,73453.0
2023-08-11 10:20:00,70.36,70.44,70.35,70.4,107072.0,67.9108,67.988,67.9011,67.9494,107072.0
2023-08-11 10:30:00,70.4,70.54,70.39,70.53,93624.0,67.9494,68.0845,67.9397,68.0749,93624.0
2023-08-11 10:40:00,70.53,70.58,70.44,70.46,106584.0,68.0749,68.1231,67.988,68.0073,106584.0
2023-08-11 10:50:00,70.45,70.46,70.24,70.24,84672.0,67.9976,68.0073,67.795,67.795,84672.0
2023-08-11 11:00:00,70.24,70.33,70.24,70.28,62840.0,67.795,67.8818,67.795,67.8336,62840.0
2023-08-11 11:10:00,70.28,70.3,70.18,70.21,85986.0,67.8336,67.8529,67.737,67.766,85986.0
2023-08-11 11:20:00,70.2,70.29,70.2,70.24,99165.0,67.7563,67.8432,67.7563,67.795,99165.0
2023-08-11 11:30:00,70.26,70.36,70.23,70.24,165225.0,67.8143,67.9108,67.7853,67.795,165225.0
2023-08-11 11:40:00,70.24,70.3,70.21,70.3,47506.0,67.795,67.8529,67.766,67.8529,47506.0
2023-08-11 11:50:00,70.3,70.35,70.27,70.34,49038.0,67.8529,67.9011,67.8239,67.8915,49038.0
2023-08-11 12:00:00,70.34,70.47,70.34,70.41,65773.0,67.8915,68.0169,67.8915,67.959,65773.0
2023-08-11 12:10:00,70.42,70.47,70.4,70.44,64786.0,67.9687,68.0169,67.9494,67.988,64786.0
2023-08-11 12:20:00,70.44,70.46,70.35,70.36,64420.0,67.988,68.0073,67.9011,67.9108,64420.0
2023-08-11 12:30:00,70.37,70.4,70.32,70.34,43705.0,67.9204,67.9494,67.8722,67.8915,43705.0
2023-08-11 12:40:00,70.33,70.33,70.23,70.25,32996.0,67.8818,67.8818,67.7853,67.8046,32996.0
2023-08-11 12:50:00,70.26,70.26,70.22,70.26,29733.0,67.8143,67.8143,67.7757,67.8143,29733.0
2023-08-11 13:00:00,70.26,70.26,70.19,70.22,37581.0,67.8143,67.8143,67.7467,67.7757,37581.0
2023-08-11 13:10:00,70.22,70.33,70.21,70.32,27633.0,67.7757,67.8818,67.766,67.8722,27633.0
2023-08-11 13:20:00,70.32,70.35,70.31,70.34,26705.0,67.8722,67.9011,67.8625,67.8915,26705.0
2023-08-11 13:30:00,70.34,70.36,70.32,70.33,32923.0,67.8915,67.9108,67.8722,67.8818,32923.0
2023-08-11 13:40:00,70.32,70.33,70.28,70.31,54287.0,67.8722,67.8818,67.8336,67.8625,54287.0
2023-08-11 13:50:00,70.32,70.36,70.3,70.33,27496.0,67.8722,67.9108,67.8529,67.8818,27496.0
2023-08-11 14:00:00,70.33,70.4,70.31,70.39,33732.0,67.8818,67.9494,67.8625,67.9397,33732.0
2023-08-11 14:10:00,70.39,70.44,70.36,70.44,30223.0,67.9397,67.988,67.9108,67.988,30223.0
2023-08-11 14:20:00,70.43,70.49,70.4,70.45,71441.0,67.9783,68.0363,67.9494,67.9976,71441.0
2023-08-11 14:30:00,70.44,70.51,70.44,70.48,31300.0,67.988,68.0556,67.988,68.0266,31300.0
2023-08-11 14:40:00,70.48,70.5,70.44,70.46,34699.0,68.0266,68.0459,67.988,68.0073,34699.0
2023-08-11 14:50:00,70.47,70.52,70.45,70.5,43703.0,68.0169,68.0652,67.9976,68.0459,43703.0
2023-08-11 15:00:00,70.5,70.51,70.42,70.42,56963.0,68.0459,68.0556,67.9687,67.9687,56963.0
2023-08-11 15:10:00,70.42,70.46,70.4,70.42,60344.0,67.9687,68.0073,67.9494,67.9687,60344.0
2023-08-11 15:20:00,70.42,70.49,70.41,70.48,44880.0,67.9687,68.0363,67.959,68.0266,44880.0
2023-08-11 15:30:00,70.48,70.5,70.41,70.43,59403.0,68.0266,68.0459,67.959,67.9783,59403.0
2023-08-11 15:40:00,70.42,70.51,70.4,70.42,113349.0,67.9687,68.0556,67.9494,67.9687,113349.0
2023-08-11 15:50:00,70.42,70.42,70.32,70.39,233753.0,67.9687,67.9687,67.8722,67.9397,233753.0
2023-08-14 09:30:00,70.03,70.16,69.98,70.0,136983.0,67.5923,67.7177,67.544,67.5633,136983.0
2023-08-14 09:40:00,70.01,70.11,69.94,70.11,124334.0,67.573,67.6695,67.5054,67.6695,124334.0
2023-08-14 09:50:00,70.11,70.39,70.1,70.38,190677.0,67.6695,67.9397,67.6598,67.9301,190677.0
2023-08-14 10:00:00,70.38,70.43,70.26,70.27,145555.0,67.9301,67.9783,67.8143,67.8239,145555.0
2023-08-14 10:10:00,70.25,70.54,70.25,70.5,154923.0,67.8046,68.0845,67.8046,68.0459,154923.0
2023-08-14 10:20:00,70.5,70.6,70.48,70.54,169797.0,68.0459,68.1424,68.0266,68.0845,169797.0
2023-08-14 10:30:00,70.55,70.71,70.53,70.69,221454.0,68.0942,68.2486,68.0749,68.2293,221454.0
2023-08-14 10:40:00,70.68,70.7,70.53,70.59,108445.0,68.2196,68.2389,68.0749,68.1328,108445.0
2023-08-14 10:50:00,70.59,70.66,70.45,70.49,129848.0,68.1328,68.2003,67.9976,68.0363,129848.0
2023-08-14 11:00:00,70.49,70.52,70.44,70.5,79532.0,68.0363,68.0652,67.988,68.0459,79532.0
2023-08-14 11:10:00,70.51,70.56,70.45,70.53,65910.0,68.0556,68.1038,67.9976,68.0749,65910.0
2023-08-14 11:20:00,70.53,70.73,70.52,70.67,58848.0,68.0749,68.2679,68.0652,68.21,58848.0
2023-08-14 11:30:00,70.67,70.77,70.67,70.72,102395.0,68.21,68.3065,68.21,68.2582,102395.0
2023-08-14 11:40:00,70.72,70.83,70.7,70.78,27619.0,68.2582,68.3644,68.2389,68.3162,27619.0
2023-08-14 11:50:00,70.77,70.78,70.71,70.72,47823.0,68.3065,68.3162,68.2486,68.2582,47823.0
2023-08-14 12:00:00,70.71,70.84,70.71,70.78,47277.0,68.2486,68.3741,68.2486,68.3162,47277.0
2023-08-14 12:10:00,70.78,70.81,70.7,70.73,25665.0,68.3162,68.3451,68.2389,68.2679,25665.0
2023-08-14 12:20:00,70.75,70.76,70.69,70.72,30822.0,68.2872,68.2969,68.2293,68.2582,30822.0
2023-08-14 12:30:00,70.71,70.73,70.66,70.73,24495.0,68.2486,68.2679,68.2003,68.2679,24495.0
2023-08-14 12:40:00,70.73,70.79,70.71,70.78,49275.0,68.2679,68.3258,68.2486,68.3162,49275.0
2023-08-14 12:50:00,70.78,70.81,70.77,70.78,22717.0,68.3162,68.3451,68.3065,68.3162,22717.0
2023-08-14 13:00:00,70.78,70.81,70.78,70.8,26870.0,68.3162,68.3451,68.3162,68.3355,26870.0
2023-08-14 13:10:00,70.79,70.85,70.78,70.85,40528.0,68.3258,68.3837,68.3162,68.3837,40528.0
2023-08-14 13:20:00,70.85,70.87,70.79,70.81,34783.0,68.3837,68.403,68.3258,68.3451,34783.0
2023-08-14 13:30:00,70.81,70.83,70.76,70.79,34905.0,68.3451,68.3644,68.2969,68.3258,34905.0
2023-08-14 13:40:00,70.78,70.82,70.76,70.78,28642.0,68.3162,68.3548,68.2969,68.3162,28642.0
2023-08-14 13:50:00,70.77,70.78,70.74,70.77,30283.0,68.3065,68.3162,68.2776,68.3065,30283.0
2023-08-14 14:00:00,70.78,70.81,70.75,70.79,50145.0,68.3162,68.3451,68.2872,68.3258,50145.0
2023-08-14 14:10:00,70.79,70.83,70.77,70.82,32045.0,68.3258,68.3644,68.3065,68.3548,32045.0
2023-08-14 14:20:00,70.81,70.85,70.81,70.83,24030.0,68.3451,68.3837,68.3451,68.3644,24030.0
2023-08-14 14:30:00,70.84,70.86,70.8,70.84,29277.0,68.3741,68.3934,68.3355,68.3741,29277.0
2023-08-14 14:40:00,70.83,70.86,70.8,70.83,56743.0,68.3644,68.3934,68.3355,68.3644,56743.0
2023-08-14 14:50:00,70.82,70.85,70.81,70.82,46888.0,68.3548,68.3837,68.3451,68.3548,46888.0
2023-08-14 15:00:00,70.81,70.85,70.81,70.81,64939.0,68.3451,68.3837,68.3451,68.3451,64939.0
2023-08-14 15:10:00,70.81,70.88,70.8,70.88,47874.0,68.3451,68.4127,68.3355,68.4127,47874.0
2023-08-14 15:20:00,70.87,70.91,70.85,70.89,97833.0,68.403,68.4416,68.3837,68.4223,97833.0
2023-08-14 15:30:00,70.89,70.9,70.84,70.84,69789.0,68.4223,68.432,68.3741,68.3741,69789.0
2023-08-14 15:40:00,70.85,70.88,70.81,70.83,88218.0,68.3837,68.4127,68.3451,68.3644,88218.0
2023-08-14 15:50:00,70.83,70.86,70.79,70.85,217732.0,68.3644,68.3934,68.3258,68.3837,217732.0
2023-08-15 09:30:00,69.94,70.12,69.83,70.03,254516.0,67.5054,67.6791,67.3992,67.5923,254516.0
2023-08-15 09:40:00,70.03,70.03,69.73,69.77,257866.0,67.5923,67.5923,67.3027,67.3413,257866.0
2023-08-15 09:50:00,69.78,69.94,69.7,69.87,133315.0,67.351,67.5054,67.2738,67.4378,133315.0
2023-08-15 10:00:00,69.89,69.92,69.62,69.64,166740.0,67.4571,67.4861,67.1965,67.2158,166740.0
2023-08-15 10:10:00,69.64,69.7,69.52,69.53,163375.0,67.2158,67.2738,67.1,67.1097,163375.0
2023-08-15 10:20:00,69.53,69.59,69.39,69.49,115764.0,67.1097,67.1676,66.9745,67.0711,115764.0
2023-08-15 10:30:00,69.49,69.51,69.34,69.46,136698.0,67.0711,67.0904,66.9263,67.0421,136698.0
2023-08-15 10:40:00,69.47,69.52,69.38,69.49,85256.0,67.0518,67.1,66.9649,67.0711,85256.0
2023-08-15 10:50:00,69.5,69.51,69.39,69.44,108185.0,67.0807,67.0904,66.9745,67.0228,108185.0
2023-08-15 11:00:00,69.45,69.55,69.43,69.54,97599.0,67.0325,67.129,67.0132,67.1193,97599.0
2023-08-15 11:10:00,69.55,69.64,69.52,69.56,96527.0,67.129,67.2158,67.1,67.1386,96527.0
2023-08-15 11:20:00,69.57,69.59,69.45,69.57,90939.0,67.1483,67.1676,67.0325,67.1483,90939.0
2023-08-15 11:30:00,69.6,69.63,69.52,69.6,127872.0,67.1772,67.2062,67.1,67.1772,127872.0
2023-08-15 11:40:00,69.59,69.61,69.53,69.59,109929.0,67.1676,67.1869,67.1097,67.1676,109929.0
2023-08-15 11:50:00,69.59,69.63,69.55,69.59,58074.0,67.1676,67.2062,67.129,67.1676,58074.0
2023-08-15 12:00:00,69.6,69.63,69.54,69.55,43635.0,67.1772,67.2062,67.1193,67.129,43635.0
2023-08-15 12:10:00,69.53,69.57,69.51,69.56,47501.0,67.1097,67.1483,67.0904,67.1386,47501.0
2023-08-15 12:20:00,69.57,69.6,69.56,69.59,23922.0,67.1483,67.1772,67.1386,67.1676,23922.0
2023-08-15 12:30:00,69.59,69.61,69.55,69.61,29722.0,67.1676,67.1869,67.129,67.1869,29722.0
2023-08-15 12:40:00,69.61,69.61,69.53,69.55,64279.0,67.1869,67.1869,67.1097,67.129,64279.0
2023-08-15 12:50:00,69.55,69.55,69.47,69.51,20220.0,67.129,67.129,67.0518,67.0904,20220.0
2023-08-15 13:00:00,69.5,69.53,69.47,69.53,19626.0,67.0807,67.1097,67.0518,67.1097,19626.0
2023-08-15 13:10:00,69.53,69.55,69.49,69.52,27367.0,67.1097,67.129,67.0711,67.1,27367.0
2023-08-15 13:20:00,69.53,69.58,69.5,69.56,19522.0,67.1097,67.1579,67.0807,67.1386,19522.0
2023-08-15 13:30:00,69.56,69.57,69.52,69.53,23116.0,67.1386,67.1483,67.1,67.1097,23116.0
2023-08-15 13:40:00,69.52,69.55,69.47,69.55,43751.0,67.1,67.129,67.0518,67.129,43751.0
2023-08-15 13:50:00,69.55,69.59,69.54,69.58,34774.0,67.129,67.1676,67.1193,67.1579,34774.0
2023-08-15 14:00:00,69.58,69.6,69.55,69.6,64662.0,67.1579,67.1772,67.129,67.1772,64662.0
2023-08-15 14:10:00,69.59,69.61,69.55,69.58,56376.0,67.1676,67.1869,67.129,67.1579,56376.0
2023-08-15 14:20:00,69.59,69.59,69.5,69.53,49577.0,67.1676,67.1676,67.0807,67.1097,49577.0
2023-08-15 14:30:00,69.53,69.56,69.51,69.55,28353.0,67.1097,67.1386,67.0904,67.129,28353.0
2023-08-15 14:40:00,69.55,69.61,69.54,69.59,31710.0,67.129,67.1869,67.1193,67.1676,31710.0
2023-08-15 14:50:00,69.59,69.6,69.51,69.53,36789.0,67.1676,67.1772,67.0904,67.1097,36789.0
2023-08-15 15:00:00,69.52,69.53,69.46,69.52,69370.0,67.1,67.1097,67.0421,67.1,69370.0
2023-08-15 15:10:00,69.53,69.57,69.5,69.56,56455.0,67.1097,67.1483,67.0807,67.1386,56455.0
2023-08-15 15:20:00,69.56,69.59,69.46,69.47,75427.0,67.1386,67.1676,67.0421,67.0518,75427.0
2023-08-15 15:30:00,69.48,69.48,69.39,69.41,74332.0,67.0614,67.0614,66.9745,66.9938,74332.0
2023-08-15 15:40:00,69.42,69.46,69.4,69.44,97457.0,67.0035,67.0421,66.9842,67.0228,97457.0
2023-08-15 15:50:00,69.44,69.55,69.4,69.51,280487.0,67.0228,67.129,66.9842,67.0904,280487.0
2023-08-16 09:30:00,68.95,69.6,68.91,69.47,347557.0,66.5499,67.1772,66.5113,67.0518,347557.0
2023-08-16 09:40:00,69.47,69.6,69.45,69.54,193212.0,67.0518,67.1772,67.0325,67.1193,193212.0
2023-08-16 09:50:00,69.54,69.58,69.41,69.48,220840.0,67.1193,67.1579,66.9938,67.0614,220840.0
2023-08-16 10:00:00,69.47,69.73,69.46,69.68,205367.0,67.0518,67.3027,67.0421,67.2544,205367.0
2023-08-16 10:10:00,69.7,69.98,69.7,69.94,183375.0,67.2738,67.544,67.2738,67.5054,183375.0
2023-08-16 10:20:00,69.94,70.03,69.86,69.95,180174.0,67.5054,67.5923,67.4282,67.515,180174.0
2023-08-16 10:30:00,69.95,69.97,69.69,69.73,142184.0,67.515,67.5344,67.2641,67.3027,142184.0
2023-08-16 10:40:00,69.73,69.77,69.64,69.74,122995.0,67.3027,67.3413,67.2158,67.3124,122995.0
2023-08-16 10:50:00,69.75,69.88,69.74,69.81,95552.0,67.322,67.4475,67.3124,67.3799,95552.0
2023-08-16 11:00:00,69.81,69.87,69.67,69.67,76312.0,67.3799,67.4378,67.2448,67.2448,76312.0
2023-08-16 11:10:00,69.67,69.76,69.63,69.75,68821.0,67.2448,67.3317,67.2062,67.322,68821.0
2023-08-16 11:20:00,69.75,69.77,69.67,69.72,72947.0,67.322,67.3413,67.2448,67.2931,72947.0
2023-08-16 11:30:00,69.72,69.89,69.71,69.88,107719.0,67.2931,67.4571,67.2834,67.4475,107719.0
2023-08-16 11:40:00,69.88,69.95,69.85,69.85,41060.0,67.4475,67.515,67.4185,67.4185,41060.0
2023-08-16 11:50:00,69.85,69.91,69.79,69.89,38448.0,67.4185,67.4764,67.3606,67.4571,38448.0
2023-08-16 12:00:00,69.9,69.93,69.85,69.86,21477.0,67.4668,67.4957,67.4185,67.4282,21477.0
2023-08-16 12:10:00,69.84,69.85,69.79,69.82,40724.0,67.4089,67.4185,67.3606,67.3896,40724.0
2023-08-16 12:20:00,69.81,69.83,69.77,69.82,32703.0,67.3799,67.3992,67.3413,67.3896,32703.0
2023-08-16 12:30:00,69.83,69.87,69.82,69.82,49295.0,67.3992,67.4378,67.3896,67.3896,49295.0
2023-08-16 12:40:00,69.81,69.84,69.74,69.75,22628.0,67.3799,67.4089,67.3124,67.322,22628.0
2023-08-16 12:50:00,69.76,69.78,69.75,69.76,26484.0,67.3317,67.351,67.322,67.3317,26484.0
2023-08-16 13:00:00,69.76,69.77,69.65,69.66,33644.0,67.3317,67.3413,67.2255,67.2351,33644.0
2023-08-16 13:10:00,69.67,69.69,69.62,69.63,26713.0,67.2448,67.2641,67.1965,67.2062,26713.0
2023-08-16 13:20:00,69.63,69.76,69.62,69.72,45699.0,67.2062,67.3317,67.1965,67.2931,45699.0
2023-08-16 13:30:00,69.71,69.8,69.68,69.8,35944.0,67.2834,67.3703,67.2544,67.3703,35944.0
2023-08-16 13:40:00,69.8,69.9,69.78,69.88,51634.0,67.3703,67.4668,67.351,67.4475,51634.0
2023-08-16 13:50:00,69.89,69.95,69.88,69.94,92330.0,67.4571,67.515,67.4475,67.5054,92330.0
2023-08-16 14:00:00,69.94,69.94,69.83,69.88,72871.0,67.5054,67.5054,67.3992,67.4475,72871.0
2023-08-16 14:10:00,69.88,69.93,69.74,69.9,69195.0,67.4475,67.4957,67.3124,67.4668,69195.0
2023-08-16 14:20:00,69.91,69.98,69.87,69.9,63258.0,67.4764,67.544,67.4378,67.4668,63258.0
2023-08-16 14:30:00,69.9,69.94,69.88,69.91,41068.0,67.4668,67.5054,67.4475,67.4764,41068.0
2023-08-16 14:40:00,69.91,69.91,69.78,69.8,63204.0,67.4764,67.4764,67.351,67.3703,63204.0
2023-08-16 14:50:00,69.8,69.82,69.76,69.81,36292.0,67.3703,67.3896,67.3317,67.3799,36292.0
2023-08-16 15:00:00,69.8,69.82,69.74,69.75,72385.0,67.3703,67.3896,67.3124,67.322,72385.0
2023-08-16 15:10:00,69.74,69.78,69.58,69.66,78211.0,67.3124,67.351,67.1579,67.2351,78211.0
2023-08-16 15:20:00,69.65,69.69,69.61,69.64,191784.0,67.2255,67.2641,67.1869,67.2158,191784.0
2023-08-16 15:30:00,69.64,69.72,69.63,69.68,91135.0,67.2158,67.2931,67.2062,67.2544,91135.0
2023-08-16 15:40:00,69.68,69.72,69.66,69.71,78742.0,67.2544,67.2931,67.2351,67.2834,78742.0
2023-08-16 15:50:00,69.7,69.78,69.69,69.69,482525.0,67.2738,67.351,67.2641,67.2641,482525.0
2023-08-17 09:30:00,69.24,69.64,69.22,69.6,339602.0,66.8298,67.2158,66.8105,67.1772,339602.0
2023-08-17 09:40:00,69.58,69.77,69.49,69.5,250726.0,67.1579,67.3413,67.0711,67.0807,250726.0
2023-08-17 09:50:00,69.5,69.63,69.44,69.46,192717.0,67.0807,67.2062,67.0228,67.0421,192717.0
2023-08-17 10:00:00,69.45,69.5,69.37,69.48,265045.0,67.0325,67.0807,66.9552,67.0614,265045.0
2023-08-17 10:10:00,69.48,69.55,69.4,69.5,258420.0,67.0614,67.129,66.9842,67.0807,258420.0
2023-08-17 10:20:00,69.51,69.59,69.43,69.45,169083.0,67.0904,67.1676,67.0132,67.0325,169083.0
2023-08-17 10:30:00,69.45,69.48,69.3,69.4,174868.0,67.0325,67.0614,66.8877,66.9842,174868.0
2023-08-17 10:40:00,69.41,69.47,69.38,69.45,134029.0,66.9938,67.0518,66.9649,67.0325,134029.0
2023-08-17 10:50:00,69.45,69.5,69.39,69.49,200221.0,67.0325,67.0807,66.9745,67.0711,200221.0
2023-08-17 11:00:00,69.48,69.53,69.43,69.46,182354.0,67.0614,67.1097,67.0132,67.0421,182354.0
2023-08-17 11:10:00,69.46,69.51,69.44,69.45,223326.0,67.0421,67.0904,67.0228,67.0325,223326.0
2023-08-17 11:20:00,69.45,69.46,69.33,69.41,246363.0,67.0325,67.0421,66.9166,66.9938,246363.0
2023-08-17 11:30:00,69.41,69.51,69.4,69.49,158398.0,66.9938,67.0904,66.9842,67.0711,158398.0
2023-08-17 11:40:00,69.49,69.6,69.49,69.56,75820.0,67.0711,67.1772,67.0711,67.1386,75820.0
2023-08-17 11:50:00,69.57,69.63,69.56,69.62,47572.0,67.1483,67.2062,67.1386,67.1965,47572.0
2023-08-17 12:00:00,69.62,69.63,69.5,69.54,37129.0,67.1965,67.2062,67.0807,67.1193,37129.0
2023-08-17 12:10:00,69.53,69.57,69.53,69.55,39550.0,67.1097,67.1483,67.1097,67.129,39550.0
2023-08-17 12:20:00,69.54,69.66,69.53,69.6,36669.0,67.1193,67.2351,67.1097,67.1772,36669.0
2023-08-17 12:30:00,69.6,69.63,69.55,69.56,41693.0,67.1772,67.2062,67.129,67.1386,41693.0
2023-08-17 12:40:00,69.56,69.69,69.55,69.67,98844.0,67.1386,67.2641,67.129,67.2448,98844.0
2023-08-17 12:50:00,69.66,69.69,69.64,69.67,41014.0,67.2351,67.2641,67.2158,67.2448,41014.0
2023-08-17 13:00:00,69.67,69.68,69.58,69.6,36046.0,67.2448,67.2544,67.1579,67.1772,36046.0
2023-08-17 13:10:00,69.6,69.64,69.58,69.62,44795.0,67.1772,67.2158,67.1579,67.1965,44795.0
2023-08-17 13:20:00,69.62,69.62,69.5,69.53,87488.0,67.1965,67.1965,67.0807,67.1097,87488.0
2023-08-17 13:30:00,69.53,69.55,69.5,69.52,71273.0,67.1097,67.129,67.0807,67.1,71273.0
2023-08-17 13:40:00,69.52,69.55,69.39,69.4,82308.0,67.1,67.129,66.9745,66.9842,82308.0
2023-08-17 13:50:00,69.41,69.42,69.35,69.37,38781.0,66.9938,67.0035,66.9359,66.9552,38781.0
2023-08-17 14:00:00,69.36,69.37,69.27,69.29,42257.0,66.9456,66.9552,66.8587,66.878,42257.0
2023-08-17 14:10:00,69.29,69.3,69.21,69.24,44785.0,66.878,66.8877,66.8008,66.8298,44785.0
2023-08-17 14:20:00,69.23,69.33,69.22,69.33,41275.0,66.8201,66.9166,66.8105,66.9166,41275.0
2023-08-17 14:30:00,69.33,69.33,69.25,69.28,57516.0,66.9166,66.9166,66.8394,66.8684,57516.0
2023-08-17 14:40:00,69.28,69.28,69.2,69.22,49341.0,66.8684,66.8684,66.7912,66.8105,49341.0
2023-08-17 14:50:00,69.22,69.24,69.17,69.2,68623.0,66.8105,66.8298,66.7622,66.7912,68623.0
2023-08-17 15:00:00,69.2,69.21,69.14,69.19,70064.0,66.7912,66.8008,66.7332,66.7815,70064.0
2023-08-17 15:10:00,69.19,69.21,69.13,69.21,69312.0,66.7815,66.8008,66.7236,66.8008,69312.0
2023-08-17 15:20:00,69.22,69.26,69.19,69.23,88823.0,66.8105,66.8491,66.7815,66.8201,88823.0
2023-08-17 15:30:00,69.22,69.24,69.17,69.21,109125.0,66.8105,66.8298,66.7622,66.8008,109125.0
2023-08-17 15:40:00,69.22,69.26,69.18,69.23,112373.0,66.8105,66.8491,66.7719,66.8201,112373.0
2023-08-17 15:50:00,69.23,69.29,69.12,69.12,303685.0,66.8201,66.878,66.7139,66.7139,303685.0
2023-08-18 09:30:00,68.38,68.54,68.26,68.37,360337.0,65.9997,66.1541,65.8839,65.99,360337.0
2023-08-18 09:40:00,68.36,68.36,68.15,68.21,207522.0,65.9804,65.9804,65.7777,65.8356,207522.0
2023-08-18 09:50:00,68.22,68.33,68.17,68.19,165652.0,65.8453,65.9514,65.797,65.8163,165652.0
2023-08-18 10:00:00,68.18,68.3,68.1,68.3,249392.0,65.8067,65.9225,65.7294,65.9225,249392.0
2023-08-18 10:10:00,68.3,68.33,68.19,68.23,198126.0,65.9225,65.9514,65.8163,65.8549,198126.0
2023-08-18 10:20:00,68.24,68.35,68.23,68.33,183753.0,65.8646,65.9707,65.8549,65.9514,183753.0
2023-08-18 10:30:00,68.32,68.38,68.27,68.33,211353.0,65.9418,65.9997,65.8935,65.9514,211353.0
2023-08-18 10:40:00,68.32,68.35,68.22,68.3,206304.0,65.9418,65.9707,65.8453,65.9225,206304.0
2023-08-18 10:50:00,68.3,68.44,68.25,68.44,124251.0,65.9225,66.0576,65.8742,66.0576,124251.0
2023-08-18 11:00:00,68.44,68.55,68.43,68.5,134350.0,66.0576,66.1638,66.048,66.1155,134350.0
2023-08-18 11:10:00,68.51,68.66,68.51,68.62,173510.0,66.1252,66.27,66.1252,66.2313,173510.0
2023-08-18 11:20:00,68.63,68.64,68.53,68.56,121740.0,66.241,66.2507,66.1445,66.1734,121740.0
2023-08-18 11:30:00,68.55,68.59,68.47,68.53,182359.0,66.1638,66.2024,66.0866,66.1445,182359.0
2023-08-18 11:40:00,68.53,68.57,68.52,68.55,40195.0,66.1445,66.1831,66.1348,66.1638,40195.0
2023-08-18 11:50:00,68.56,68.61,68.51,68.52,274867.0,66.1734,66.2217,66.1252,66.1348,274867.0
2023-08-18 12:00:00,68.51,68.51,68.32,68.4,66190.0,66.1252,66.1252,65.9418,66.019,66190.0
2023-08-18 12:10:00,68.41,68.45,68.35,68.37,323698.0,66.0287,66.0673,65.9707,65.99,323698.0
2023-08-18 12:20:00,68.38,68.38,68.26,68.31,70281.0,65.9997,65.9997,65.8839,65.9321,70281.0
2023-08-18 12:30:00,68.31,68.56,68.29,68.55,212045.0,65.9321,66.1734,65.9128,66.1638,212045.0
2023-08-18 12:40:00,68.55,68.74,68.54,68.67,293980.0,66.1638,66.3472,66.1541,66.2796,293980.0
2023-08-18 12:50:00,68.67,68.78,68.67,68.69,209032.0,66.2796,66.3858,66.2796,66.2989,209032.0
2023-08-18 13:00:00,68.69,68.69,68.56,68.57,66947.0,66.2989,66.2989,66.1734,66.1831,66947.0
2023-08-18 13:10:00,68.56,68.56,68.35,68.36,58136.0,66.1734,66.1734,65.9707,65.9804,58136.0
2023-08-18 13:20:00,68.36,68.36,68.23,68.28,54376.0,65.9804,65.9804,65.8549,65.9032,54376.0
2023-08-18 13:30:00,68.29,68.38,68.23,68.37,97902.0,65.9128,65.9997,65.8549,65.99,97902.0
2023-08-18 13:40:00,68.36,68.44,68.33,68.43,129344.0,65.9804,66.0576,65.9514,66.048,129344.0
2023-08-18 13:50:00,68.44,68.49,68.43,68.45,81816.0,66.0576,66.1059,66.048,66.0673,81816.0
2023-08-18 14:00:00,68.45,68.56,68.45,68.55,162330.0,66.0673,66.1734,66.0673,66.1638,162330.0
2023-08-18 14:10:00,68.55,68.56,68.47,68.5,149970.0,66.1638,66.1734,66.0866,66.1155,149970.0
2023-08-18 14:20:00,68.5,68.51,68.34,68.36,101322.0,66.1155,66.1252,65.9611,65.9804,101322.0
2023-08-18 14:30:00,68.36,68.42,68.34,68.38,104608.0,65.9804,66.0383,65.9611,65.9997,104608.0
2023-08-18 14:40:00,68.39,68.39,68.3,68.34,107558.0,66.0094,66.0094,65.9225,65.9611,107558.0
2023-08-18 14:50:00,68.34,68.36,68.28,68.31,121136.0,65.9611,65.9804,65.9032,65.9321,121136.0
2023-08-18 15:00:00,68.3,68.3,68.24,68.27,125386.0,65.9225,65.9225,65.8646,65.8935,125386.0
2023-08-18 15:10:00,68.26,68.35,68.23,68.34,134625.0,65.8839,65.9707,65.8549,65.9611,134625.0
2023-08-18 15:20:00,68.33,68.5,68.32,68.48,124916.0,65.9514,66.1155,65.9418,66.0962,124916.0
2023-08-18 15:30:00,68.48,68.54,68.43,68.54,96490.0,66.0962,66.1541,66.048,66.1541,96490.0
2023-08-18 15:40:00,68.53,68.67,68.51,68.61,157272.0,66.1445,66.2796,66.1252,66.2217,157272.0
2023-08-18 15:50:00,68.62,68.63,68.42,68.45,421930.0,66.2313,66.241,66.0383,66.0673,421930.0
2023-08-21 09:30:00,68.98,69.04,68.83,68.95,232482.0,66.5788,66.6367,66.434,66.5499,232482.0
2023-08-21 09:40:00,68.96,68.96,68.78,68.84,107521.0,66.5595,66.5595,66.3858,66.4437,107521.0
2023-08-21 09:50:00,68.84,68.93,68.77,68.93,68545.0,66.4437,66.5306,66.3761,66.5306,68545.0
2023-08-21 10:00:00,68.95,68.97,68.87,68.88,95946.0,66.5499,66.5692,66.4726,66.4823,95946.0
2023-08-21 10:10:00,68.87,68.88,68.75,68.83,94408.0,66.4726,66.4823,66.3568,66.434,94408.0
2023-08-21 10:20:00,68.82,68.87,68.76,68.81,90798.0,66.4244,66.4726,66.3665,66.4147,90798.0
2023-08-21 10:30:00,68.79,68.8,68.64,68.65,86063.0,66.3954,66.4051,66.2507,66.2603,86063.0
2023-08-21 10:40:00,68.65,68.69,68.57,68.63,67472.0,66.2603,66.2989,66.1831,66.241,67472.0
2023-08-21 10:50:00,68.63,68.65,68.58,68.6,78708.0,66.241,66.2603,66.1927,66.212,78708.0
2023-08-21 11:00:00,68.59,68.65,68.58,68.65,61797.0,66.2024,66.2603,66.1927,66.2603,61797.0
2023-08-21 11:10:00,68.64,68.65,68.55,68.56,61680.0,66.2507,66.2603,66.1638,66.1734,61680.0
2023-08-21 11:20:00,68.56,68.59,68.52,68.59,85893.0,66.1734,66.2024,66.1348,66.2024,85893.0
2023-08-21 11:30:00,68.59,68.7,68.57,68.64,99257.0,66.2024,66.3086,66.1831,66.2507,99257.0
2023-08-21 11:40:00,68.64,68.7,68.54,68.7,37342.0,66.2507,66.3086,66.1541,66.3086,37342.0
2023-08-21 11:50:00,68.69,68.78,68.68,68.73,53015.0,66.2989,66.3858,66.2893,66.3375,53015.0
2023-08-21 12:00:00,68.73,68.85,68.72,68.85,14943.0,66.3375,66.4533,66.3279,66.4533,14943.0
2023-08-21 12:10:00,68.86,68.92,68.82,68.9,26146.0,66.463,66.5209,66.4244,66.5016,26146.0
2023-08-21 12:20:00,68.9,68.97,68.89,68.96,28408.0,66.5016,66.5692,66.4919,66.5595,28408.0
2023-08-21 12:30:00,68.96,68.98,68.88,68.9,26365.0,66.5595,66.5788,66.4823,66.5016,26365.0
2023-08-21 12:40:00,68.9,68.92,68.85,68.89,39563.0,66.5016,66.5209,66.4533,66.4919,39563.0
2023-08-21 12:50:00,68.89,68.98,68.88,68.97,40859.0,66.4919,66.5788,66.4823,66.5692,40859.0
2023-08-21 13:00:00,68.98,69.0,68.94,68.95,38023.0,66.5788,66.5981,66.5402,66.5499,38023.0
2023-08-21 13:10:00,68.95,69.01,68.93,69.01,41925.0,66.5499,66.6078,66.5306,66.6078,41925.0
2023-08-21 13:20:00,69.01,69.09,68.99,69.05,29661.0,66.6078,66.685,66.5885,66.6464,29661.0
2023-08-21 13:30:00,69.06,69.11,69.05,69.09,36865.0,66.656,66.7043,66.6464,66.685,36865.0
2023-08-21 13:40:00,69.09,69.14,69.08,69.09,44646.0,66.685,66.7332,66.6753,66.685,44646.0
2023-08-21 13:50:00,69.09,69.11,69.03,69.05,31708.0,66.685,66.7043,66.6271,66.6464,31708.0
2023-08-21 14:00:00,69.05,69.08,69.02,69.06,36993.0,66.6464,66.6753,66.6174,66.656,36993.0
2023-08-21 14:10:00,69.07,69.08,69.02,69.03,27722.0,66.6657,66.6753,66.6174,66.6271,27722.0
2023-08-21 14:20:00,69.03,69.04,68.97,68.97,46952.0,66.6271,66.6367,66.5692,66.5692,46952.0
2023-08-21 14:30:00,68.97,68.97,68.92,68.95,19848.0,66.5692,66.5692,66.5209,66.5499,19848.0
2023-08-21 14:40:00,68.95,69.02,68.94,69.02,30167.0,66.5499,66.6174,66.5402,66.6174,30167.0
2023-08-21 14:50:00,69.02,69.04,68.94,68.95,44535.0,66.6174,66.6367,66.5402,66.5499,44535.0
2023-08-21 15:00:00,68.95,68.98,68.91,68.98,144100.0,66.5499,66.5788,66.5113,66.5788,144100.0
2023-08-21 15:10:00,68.98,69.01,68.94,68.99,79818.0,66.5788,66.6078,66.5402,66.5885,79818.0
2023-08-21 15:20:00,68.98,69.01,68.94,68.95,97873.0,66.5788,66.6078,66.5402,66.5499,97873.0
2023-08-21 15:30:00,68.95,68.98,68.91,68.97,148995.0,66.5499,66.5788,66.5113,66.5692,148995.0
2023-08-21 15:40:00,68.98,69.01,68.96,69.0,125965.0,66.5788,66.6078,66.5595,66.5981,125965.0
2023-08-21 15:50:00,69.0,69.01,68.87,68.88,507781.0,66.5981,66.6078,66.4726,66.4823,507781.0
2023-08-22 09:30:00,68.81,68.84,68.63,68.64,94270.0,66.4147,66.4437,66.241,66.2507,94270.0
2023-08-22 09:40:00,68.63,68.71,68.58,68.65,112527.0,66.241,66.3182,66.1927,66.2603,112527.0
2023-08-22 09:50:00,68.64,68.68,68.4,68.4,122634.0,66.2507,66.2893,66.019,66.019,122634.0
2023-08-22 10:00:00,68.4,68.48,68.39,68.44,135947.0,66.019,66.0962,66.0094,66.0576,135947.0
2023-08-22 10:10:00,68.44,68.59,68.42,68.55,121320.0,66.0576,66.2024,66.0383,66.1638,121320.0
2023-08-22 10:20:00,68.54,68.55,68.43,68.44,61116.0,66.1541,66.1638,66.048,66.0576,61116.0
2023-08-22 10:30:00,68.43,68.55,68.38,68.54,196349.0,66.048,66.1638,65.9997,66.1541,196349.0
2023-08-22 10:40:00,68.53,68.74,68.47,68.73,82536.0,66.1445,66.3472,66.0866,66.3375,82536.0
2023-08-22 10:50:00,68.73,68.75,68.67,68.69,55861.0,66.3375,66.3568,66.2796,66.2989,55861.0
2023-08-22 11:00:00,68.69,68.72,68.58,68.71,61467.0,66.2989,66.3279,66.1927,66.3182,61467.0
2023-08-22 11:10:00,68.7,68.8,68.69,68.73,122880.0,66.3086,66.4051,66.2989,66.3375,122880.0
2023-08-22 11:20:00,68.73,68.87,68.73,68.86,123562.0,66.3375,66.4726,66.3375,66.463,123562.0
2023-08-22 11:30:00,68.86,68.88,68.76,68.77,65729.0,66.463,66.4823,66.3665,66.3761,65729.0
2023-08-22 11:40:00,68.78,68.85,68.72,68.77,57267.0,66.3858,66.4533,66.3279,66.3761,57267.0
2023-08-22 11:50:00,68.78,68.84,68.78,68.82,97840.0,66.3858,66.4437,66.3858,66.4244,97840.0
2023-08-22 12:00:00,68.82,68.88,68.81,68.82,20795.0,66.4244,66.4823,66.4147,66.4244,20795.0
2023-08-22 12:10:00,68.82,68.86,68.78,68.82,51189.0,66.4244,66.463,66.3858,66.4244,51189.0
2023-08-22 12:20:00,68.82,68.88,68.81,68.87,26624.0,66.4244,66.4823,66.4147,66.4726,26624.0
2023-08-22 12:30:00,68.88,68.88,68.83,68.88,23476.0,66.4823,66.4823,66.434,66.4823,23476.0
2023-08-22 12:40:00,68.88,68.94,68.86,68.92,68676.0,66.4823,66.5402,66.463,66.5209,68676.0
2023-08-22 12:50:00,68.92,68.97,68.87,68.89,62557.0,66.5209,66.5692,66.4726,66.4919,62557.0
2023-08-22 13:00:00,68.88,68.9,68.83,68.87,44789.0,66.4823,66.5016,66.434,66.4726,44789.0
2023-08-22 13:10:00,68.87,68.88,68.76,68.78,57074.0,66.4726,66.4823,66.3665,66.3858,57074.0
2023-08-22 13:20:00,68.78,68.85,68.75,68.84,86214.0,66.3858,66.4533,66.3568,66.4437,86214.0
2023-08-22 13:30:00,68.84,68.87,68.82,68.83,91480.0,66.4437,66.4726,66.4244,66.434,91480.0
2023-08-22 13:40:00,68.83,68.83,68.76,68.76,30389.0,66.434,66.434,66.3665,66.3665,30389.0
2023-08-22 13:50:00,68.77,68.77,68.71,68.76,17535.0,66.3761,66.3761,66.3182,66.3665,17535.0
2023-08-22 14:00:00,68.76,68.77,68.73,68.77,31895.0,66.3665,66.3761,66.3375,66.3761,31895.0
2023-08-22 14:10:00,68.78,68.78,68.73,68.75,27069.0,66.3858,66.3858,66.3375,66.3568,27069.0
2023-08-22 14:20:00,68.76,68.82,68.73,68.81,25404.0,66.3665,66.4244,66.3375,66.4147,25404.0
2023-08-22 14:30:00,68.81,68.88,68.81,68.88,57546.0,66.4147,66.4823,66.4147,66.4823,57546.0
2023-08-22 14:40:00,68.88,68.88,68.82,68.87,55951.0,66.4823,66.4823,66.4244,66.4726,55951.0
2023-08-22 14:50:00,68.86,68.89,68.84,68.87,34664.0,66.463,66.4919,66.4437,66.4726,34664.0
2023-08-22 15:00:00,68.86,68.96,68.86,68.95,62720.0,66.463,66.5595,66.463,66.5499,62720.0
2023-08-22 15:10:00,68.94,68.97,68.86,68.87,74247.0,66.5402,66.5692,66.463,66.4726,74247.0
2023-08-22 15:20:00,68.86,68.88,68.77,68.78,70328.0,66.463,66.4823,66.3761,66.3858,70328.0
2023-08-22 15:30:00,68.77,68.77,68.67,68.67,59996.0,66.3761,66.3761,66.2796,66.2796,59996.0
2023-08-22 15:40:00,68.67,68.68,68.61,68.64,105617.0,66.2796,66.2893,66.2217,66.2507,105617.0
2023-08-22 15:50:00,68.64,68.81,68.63,68.79,267019.0,66.2507,66.4147,66.241,66.3954,267019.0
2023-08-23 09:30:00,68.68,68.79,68.53,68.53,237357.0,66.2893,66.3954,66.1445,66.1445,237357.0
2023-08-23 09:40:00,68.53,68.58,68.43,68.45,177324.0,66.1445,66.1927,66.048,66.0673,177324.0
2023-08-23 09:50:00,68.43,68.51,68.38,68.45,130878.0,66.048,66.1252,65.9997,66.0673,130878.0
2023-08-23 10:00:00,68.45,68.58,68.45,68.57,181374.0,66.0673,66.1927,66.0673,66.1831,181374.0
2023-08-23 10:10:00,68.57,68.71,68.55,68.67,229488.0,66.1831,66.3182,66.1638,66.2796,229488.0
2023-08-23 10:20:00,68.68,68.76,68.64,68.73,89848.0,66.2893,66.3665,66.2507,66.3375,89848.0
2023-08-23 10:30:00,68.74,68.8,68.67,68.7,70557.0,66.3472,66.4051,66.2796,66.3086,70557.0
2023-08-23 10:40:00,68.7,68.79,68.64,68.79,93585.0,66.3086,66.3954,66.2507,66.3954,93585.0
2023-08-23 10:50:00,68.78,68.9,68.74,68.88,245816.0,66.3858,66.5016,66.3472,66.4823,245816.0
2023-08-23 11:00:00,68.89,68.94,68.86,68.89,137940.0,66.4919,66.5402,66.463,66.4919,137940.0
2023-08-23 11:10:00,68.9,68.97,68.85,68.96,73801.0,66.5016,66.5692,66.4533,66.5595,73801.0
2023-08-23 11:20:00,68.95,69.12,68.93,69.09,86187.0,66.5499,66.7139,66.5306,66.685,86187.0
2023-08-23 11:30:00,69.1,69.16,69.01,69.04,140471.0,66.6946,66.7525,66.6078,66.6367,140471.0
2023-08-23 11:40:00,69.05,69.07,68.97,69.03,18828.0,66.6464,66.6657,66.5692,66.6271,18828.0
2023-08-23 11:50:00,69.03,69.03,68.93,68.95,25178.0,66.6271,66.6271,66.5306,66.5499,25178.0
2023-08-23 12:00:00,68.96,68.96,68.88,68.92,21151.0,66.5595,66.5595,66.4823,66.5209,21151.0
2023-08-23 12:10:00,68.92,68.98,68.92,68.95,23974.0,66.5209,66.5788,66.5209,66.5499,23974.0
2023-08-23 12:20:00,68.96,69.01,68.95,69.0,27331.0,66.5595,66.6078,66.5499,66.5981,27331.0
2023-08-23 12:30:00,69.0,69.05,68.99,69.01,23154.0,66.5981,66.6464,66.5885,66.6078,23154.0
2023-08-23 12:40:00,69.02,69.06,69.0,69.06,16686.0,66.6174,66.656,66.5981,66.656,16686.0
2023-08-23 12:50:00,69.05,69.07,68.99,69.0,15560.0,66.6464,66.6657,66.5885,66.5981,15560.0
2023-08-23 13:00:00,68.99,69.05,68.99,69.03,32471.0,66.5885,66.6464,66.5885,66.6271,32471.0
2023-08-23 13:10:00,69.03,69.11,69.01,69.1,40501.0,66.6271,66.7043,66.6078,66.6946,40501.0
2023-08-23 13:20:00,69.11,69.18,69.11,69.17,31768.0,66.7043,66.7719,66.7043,66.7622,31768.0
2023-08-23 13:30:00,69.17,69.21,69.16,69.17,55246.0,66.7622,66.8008,66.7525,66.7622,55246.0
2023-08-23 13:40:00,69.18,69.2,69.15,69.16,23375.0,66.7719,66.7912,66.7429,66.7525,23375.0
2023-08-23 13:50:00,69.15,69.16,69.1,69.11,19555.0,66.7429,66.7525,66.6946,66.7043,19555.0
2023-08-23 14:00:00,69.1,69.11,69.07,69.11,22133.0,66.6946,66.7043,66.6657,66.7043,22133.0
2023-08-23 14:10:00,69.1,69.11,69.07,69.08,35810.0,66.6946,66.7043,66.6657,66.6753,35810.0
2023-08-23 14:20:00,69.08,69.08,69.03,69.04,33369.0,66.6753,66.6753,66.6271,66.6367,33369.0
2023-08-23 14:30:00,69.03,69.05,68.99,69.01,20121.0,66.6271,66.6464,66.5885,66.6078,20121.0
2023-08-23 14:40:00,69.01,69.03,69.0,69.02,34581.0,66.6078,66.6271,66.5981,66.6174,34581.0
2023-08-23 14:50:00,69.02,69.05,69.01,69.02,38960.0,66.6174,66.6464,66.6078,66.6174,38960.0
2023-08-23 15:00:00,69.02,69.04,68.98,69.02,49305.0,66.6174,66.6367,66.5788,66.6174,49305.0
2023-08-23 15:10:00,69.03,69.08,69.02,69.06,62399.0,66.6271,66.6753,66.6174,66.656,62399.0
2023-08-23 15:20:00,69.06,69.12,69.04,69.09,55531.0,66.656,66.7139,66.6367,66.685,55531.0
2023-08-23 15:30:00,69.09,69.12,69.06,69.11,61881.0,66.685,66.7139,66.656,66.7043,61881.0
2023-08-23 15:40:00,69.11,69.16,69.1,69.16,74947.0,66.7043,66.7525,66.6946,66.7525,74947.0
2023-08-23 15:50:00,69.16,69.16,69.04,69.11,352029.0,66.7525,66.7525,66.6367,66.7043,352029.0
2023-08-24 09:30:00,68.83,68.93,68.65,68.88,167951.0,66.434,66.5306,66.2603,66.4823,167951.0
2023-08-24 09:40:00,68.88,69.01,68.78,68.91,131140.0,66.4823,66.6078,66.3858,66.5113,131140.0
2023-08-24 09:50:00,68.9,69.14,68.89,69.11,64324.0,66.5016,66.7332,66.4919,66.7043,64324.0
2023-08-24 10:00:00,69.12,69.15,68.94,68.95,83332.0,66.7139,66.7429,66.5402,66.5499,83332.0
2023-08-24 10:10:00,68.95,69.01,68.89,68.93,103482.0,66.5499,66.6078,66.4919,66.5306,103482.0
2023-08-24 10:20:00,68.92,68.95,68.67,68.67,65104.0,66.5209,66.5499,66.2796,66.2796,65104.0
2023-08-24 10:30:00,68.67,68.7,68.56,68.67,97914.0,66.2796,66.3086,66.1734,66.2796,97914.0
2023-08-24 10:40:00,68.69,68.74,68.63,68.69,82738.0,66.2989,66.3472,66.241,66.2989,82738.0
2023-08-24 10:50:00,68.69,68.73,68.64,68.67,60661.0,66.2989,66.3375,66.2507,66.2796,60661.0
2023-08-24 11:00:00,68.67,68.68,68.58,68.62,188450.0,66.2796,66.2893,66.1927,66.2313,188450.0
2023-08-24 11:10:00,68.63,68.75,68.6,68.7,84810.0,66.241,66.3568,66.212,66.3086,84810.0
2023-08-24 11:20:00,68.69,68.72,68.62,68.72,71099.0,66.2989,66.3279,66.2313,66.3279,71099.0
2023-08-24 11:30:00,68.72,68.72,68.55,68.57,44242.0,66.3279,66.3279,66.1638,66.1831,44242.0
2023-08-24 11:40:00,68.56,68.58,68.5,68.56,17684.0,66.1734,66.1927,66.1155,66.1734,17684.0
2023-08-24 11:50:00,68.55,68.56,68.44,68.45,25782.0,66.1638,66.1734,66.0576,66.0673,25782.0
2023-08-24 12:00:00,68.44,68.5,68.44,68.45,55732.0,66.0576,66.1155,66.0576,66.0673,55732.0
2023-08-24 12:10:00,68.45,68.46,68.32,68.33,43045.0,66.0673,66.0769,65.9418,65.9514,43045.0
2023-08-24 12:20:00,68.33,68.4,68.27,68.28,34998.0,65.9514,66.019,65.8935,65.9032,34998.0
2023-08-24 12:30:00,68.27,68.32,68.15,68.28,66738.0,65.8935,65.9418,65.7777,65.9032,66738.0
2023-08-24 12:40:00,68.28,68.31,68.26,68.28,34900.0,65.9032,65.9321,65.8839,65.9032,34900.0
2023-08-24 12:50:00,68.27,68.28,68.2,68.21,40620.0,65.8935,65.9032,65.826,65.8356,40620.0
2023-08-24 13:00:00,68.21,68.25,68.18,68.2,40514.0,65.8356,65.8742,65.8067,65.826,40514.0
2023-08-24 13:10:00,68.2,68.21,68.17,68.18,26232.0,65.826,65.8356,65.797,65.8067,26232.0
2023-08-24 13:20:00,68.17,68.17,68.1,68.13,35498.0,65.797,65.797,65.7294,65.7584,35498.0
2023-08-24 13:30:00,68.13,68.17,68.12,68.15,24117.0,65.7584,65.797,65.7488,65.7777,24117.0
2023-08-24 13:40:00,68.16,68.19,68.14,68.17,36000.0,65.7874,65.8163,65.7681,65.797,36000.0
2023-08-24 13:50:00,68.18,68.2,68.13,68.15,41651.0,65.8067,65.826,65.7584,65.7777,41651.0
2023-08-24 14:00:00,68.16,68.21,68.13,68.17,50009.0,65.7874,65.8356,65.7584,65.797,50009.0
2023-08-24 14:10:00,68.18,68.22,68.14,68.15,32324.0,65.8067,65.8453,65.7681,65.7777,32324.0
2023-08-24 14:20:00,68.15,68.18,68.14,68.15,50159.0,65.7777,65.8067,65.7681,65.7777,50159.0
2023-08-24 14:30:00,68.15,68.19,68.12,68.13,35310.0,65.7777,65.8163,65.7488,65.7584,35310.0
2023-08-24 14:40:00,68.14,68.18,68.1,68.17,45452.0,65.7681,65.8067,65.7294,65.797,45452.0
2023-08-24 14:50:00,68.16,68.24,68.15,68.22,23659.0,65.7874,65.8646,65.7777,65.8453,23659.0
2023-08-24 15:00:00,68.22,68.27,68.21,68.23,56472.0,65.8453,65.8935,65.8356,65.8549,56472.0
2023-08-24 15:10:00,68.23,68.28,68.21,68.26,101128.0,65.8549,65.9032,65.8356,65.8839,101128.0
2023-08-24 15:20:00,68.26,68.29,68.18,68.18,63708.0,65.8839,65.9128,65.8067,65.8067,63708.0
2023-08-24 15:30:00,68.19,68.2,68.08,68.09,67250.0,65.8163,65.826,65.7101,65.7198,67250.0
2023-08-24 15:40:00,68.09,68.11,68.0,68.01,74593.0,65.7198,65.7391,65.6329,65.6426,74593.0
2023-08-24 15:50:00,68.01,68.01,67.89,67.9,394658.0,65.6426,65.6426,65.5268,65.5364,394658.0
2023-08-25 09:30:00,68.04,68.21,67.98,68.04,150336.0,65.6715,65.8356,65.6136,65.6715,150336.0
2023-08-25 09:40:00,68.03,68.06,67.94,67.95,85760.0,65.6619,65.6908,65.575,65.5847,85760.0
2023-08-25 09:50:00,67.95,67.96,67.83,67.88,57648.0,65.5847,65.5943,65.4688,65.5171,57648.0
2023-08-25 10:00:00,67.89,67.98,67.72,67.76,104214.0,65.5268,65.6136,65.3627,65.4013,104214.0
2023-08-25 10:10:00,67.78,68.06,67.76,67.78,123649.0,65.4206,65.6908,65.4013,65.4206,123649.0
2023-08-25 10:20:00,67.78,67.79,67.54,67.58,104239.0,65.4206,65.4302,65.1889,65.2275,104239.0
2023-08-25 10:30:00,67.58,67.58,67.46,67.48,111823.0,65.2275,65.2275,65.1117,65.131,111823.0
2023-08-25 10:40:00,67.49,67.54,67.28,67.3,97901.0,65.1407,65.1889,64.938,64.9573,97901.0
2023-08-25 10:50:00,67.31,67.4,67.26,67.35,105199.0,64.9669,65.0538,64.9187,65.0056,105199.0
2023-08-25 11:00:00,67.34,67.45,67.3,67.39,113635.0,64.9959,65.1021,64.9573,65.0442,113635.0
2023-08-25 11:10:00,67.39,67.55,67.38,67.55,233422.0,65.0442,65.1986,65.0345,65.1986,233422.0
2023-08-25 11:20:00,67.55,67.72,67.45,67.72,119965.0,65.1986,65.3627,65.1021,65.3627,119965.0
2023-08-25 11:30:00,67.72,67.8,67.62,67.78,135598.0,65.3627,65.4399,65.2662,65.4206,135598.0
2023-08-25 11:40:00,67.79,67.93,67.75,67.92,56512.0,65.4302,65.5654,65.3916,65.5557,56512.0
2023-08-25 11:50:00,67.93,67.94,67.82,67.87,81076.0,65.5654,65.575,65.4592,65.5075,81076.0
2023-08-25 12:00:00,67.86,68.02,67.85,68.01,44765.0,65.4978,65.6522,65.4882,65.6426,44765.0
2023-08-25 12:10:00,68.02,68.11,68.01,68.05,47364.0,65.6522,65.7391,65.6426,65.6812,47364.0
2023-08-25 12:20:00,68.05,68.09,68.0,68.02,53603.0,65.6812,65.7198,65.6329,65.6522,53603.0
2023-08-25 12:30:00,68.02,68.04,67.99,68.01,30280.0,65.6522,65.6715,65.6233,65.6426,30280.0
2023-08-25 12:40:00,68.02,68.08,67.99,68.05,38956.0,65.6522,65.7101,65.6233,65.6812,38956.0
2023-08-25 12:50:00,68.06,68.08,68.03,68.06,40604.0,65.6908,65.7101,65.6619,65.6908,40604.0
2023-08-25 13:00:00,68.04,68.11,68.03,68.07,31395.0,65.6715,65.7391,65.6619,65.7005,31395.0
2023-08-25 13:10:00,68.06,68.09,68.01,68.02,53555.0,65.6908,65.7198,65.6426,65.6522,53555.0
2023-08-25 13:20:00,68.03,68.04,67.97,68.04,27867.0,65.6619,65.6715,65.604,65.6715,27867.0
2023-08-25 13:30:00,68.04,68.05,67.96,67.98,33847.0,65.6715,65.6812,65.5943,65.6136,33847.0
2023-08-25 13:40:00,67.98,68.06,67.97,68.06,36161.0,65.6136,65.6908,65.604,65.6908,36161.0
2023-08-25 13:50:00,68.05,68.12,68.05,68.12,32833.0,65.6812,65.7488,65.6812,65.7488,32833.0
2023-08-25 14:00:00,68.12,68.17,68.09,68.16,33205.0,65.7488,65.797,65.7198,65.7874,33205.0
2023-08-25 14:10:00,68.16,68.24,68.14,68.22,37031.0,65.7874,65.8646,65.7681,65.8453,37031.0
2023-08-25 14:20:00,68.23,68.32,68.23,68.31,65500.0,65.8549,65.9418,65.8549,65.9321,65500.0
2023-08-25 14:30:00,68.31,68.4,68.3,68.34,35557.0,65.9321,66.019,65.9225,65.9611,35557.0
2023-08-25 14:40:00,68.34,68.39,68.33,68.37,57884.0,65.9611,66.0094,65.9514,65.99,57884.0
2023-08-25 14:50:00,68.37,68.38,68.31,68.31,33715.0,65.99,65.9997,65.9321,65.9321,33715.0
2023-08-25 15:00:00,68.32,68.35,68.27,68.31,50108.0,65.9418,65.9707,65.8935,65.9321,50108.0
2023-08-25 15:10:00,68.31,68.37,68.27,68.34,71926.0,65.9321,65.99,65.8935,65.9611,71926.0
2023-08-25 15:20:00,68.34,68.4,68.34,68.38,32724.0,65.9611,66.019,65.9611,65.9997,32724.0
2023-08-25 15:30:00,68.38,68.45,68.38,68.43,62824.0,65.9997,66.0673,65.9997,66.048,62824.0
2023-08-25 15:40:00,68.42,68.43,68.36,68.36,69343.0,66.0383,66.048,65.9804,65.9804,69343.0
2023-08-25 15:50:00,68.36,68.36,68.25,68.26,205008.0,65.9804,65.9804,65.8742,65.8839,205008.0
2023-08-28 09:30:00,68.6,68.7,68.45,68.48,111471.0,66.212,66.3086,66.0673,66.0962,111471.0
2023-08-28 09:40:00,68.49,68.71,68.46,68.58,127713.0,66.1059,66.3182,66.0769,66.1927,127713.0
2023-08-28 09:50:00,68.57,68.69,68.51,68.65,67910.0,66.1831,66.2989,66.1252,66.2603,67910.0
2023-08-28 10:00:00,68.65,68.68,68.57,68.63,45406.0,66.2603,66.2893,66.1831,66.241,45406.0
2023-08-28 10:10:00,68.64,68.68,68.53,68.61,54153.0,66.2507,66.2893,66.1445,66.2217,54153.0
2023-08-28 10:20:00,68.61,68.68,68.6,68.67,35466.0,66.2217,66.2893,66.212,66.2796,35466.0
2023-08-28 10:30:00,68.68,68.75,68.68,68.68,47084.0,66.2893,66.3568,66.2893,66.2893,47084.0
2023-08-28 10:40:00,68.68,68.68,68.61,68.61,32274.0,66.2893,66.2893,66.2217,66.2217,32274.0
2023-08-28 10:50:00,68.62,68.62,68.52,68.61,61208.0,66.2313,66.2313,66.1348,66.2217,61208.0
2023-08-28 11:00:00,68.61,68.62,68.51,68.53,38743.0,66.2217,66.2313,66.1252,66.1445,38743.0
2023-08-28 11:10:00,68.52,68.56,68.49,68.53,16500.0,66.1348,66.1734,66.1059,66.1445,16500.0
2023-08-28 11:20:00,68.53,68.54,68.43,68.44,20915.0,66.1445,66.1541,66.048,66.0576,20915.0
2023-08-28 11:30:00,68.45,68.45,68.38,68.45,29413.0,66.0673,66.0673,65.9997,66.0673,29413.0
2023-08-28 11:40:00,68.45,68.48,68.37,68.41,24737.0,66.0673,66.0962,65.99,66.0287,24737.0
2023-08-28 11:50:00,68.41,68.49,68.4,68.42,29962.0,66.0287,66.1059,66.019,66.0383,29962.0
2023-08-28 12:00:00,68.43,68.44,68.37,68.38,17132.0,66.048,66.0576,65.99,65.9997,17132.0
2023-08-28 12:10:00,68.38,68.44,68.38,68.42,28827.0,65.9997,66.0576,65.9997,66.0383,28827.0
2023-08-28 12:20:00,68.42,68.51,68.37,68.51,45373.0,66.0383,66.1252,65.99,66.1252,45373.0
2023-08-28 12:30:00,68.5,68.51,68.48,68.5,19424.0,66.1155,66.1252,66.0962,66.1155,19424.0
2023-08-28 12:40:00,68.49,68.52,68.48,68.49,14821.0,66.1059,66.1348,66.0962,66.1059,14821.0
2023-08-28 12:50:00,68.48,68.53,68.48,68.51,13528.0,66.0962,66.1445,66.0962,66.1252,13528.0
2023-08-28 13:00:00,68.52,68.55,68.49,68.49,29752.0,66.1348,66.1638,66.1059,66.1059,29752.0
2023-08-28 13:10:00,68.49,68.51,68.46,68.47,25693.0,66.1059,66.1252,66.0769,66.0866,25693.0
2023-08-28 13:20:00,68.48,68.49,68.44,68.47,27758.0,66.0962,66.1059,66.0576,66.0866,27758.0
2023-08-28 13:30:00,68.47,68.51,68.44,68.48,36018.0,66.0866,66.1252,66.0576,66.0962,36018.0
2023-08-28 13:40:00,68.48,68.5,68.44,68.46,8486.0,66.0962,66.1155,66.0576,66.0769,8486.0
2023-08-28 13:50:00,68.45,68.45,68.32,68.34,31230.0,66.0673,66.0673,65.9418,65.9611,31230.0
2023-08-28 14:00:00,68.33,68.37,68.31,68.37,29472.0,65.9514,65.99,65.9321,65.99,29472.0
2023-08-28 14:10:00,68.36,68.38,68.34,68.37,14368.0,65.9804,65.9997,65.9611,65.99,14368.0
2023-08-28 14:20:00,68.37,68.37,68.34,68.35,11895.0,65.99,65.99,65.9611,65.9707,11895.0
2023-08-28 14:30:00,68.34,68.4,68.34,68.35,18054.0,65.9611,66.019,65.9611,65.9707,18054.0
2023-08-28 14:40:00,68.36,68.39,68.35,68.38,18089.0,65.9804,66.0094,65.9707,65.9997,18089.0
2023-08-28 14:50:00,68.39,68.41,68.37,68.39,9037.0,66.0094,66.0287,65.99,66.0094,9037.0
2023-08-28 15:00:00,68.4,68.47,68.39,68.47,14436.0,66.019,66.0866,66.0094,66.0866,14436.0
2023-08-28 15:10:00,68.46,68.5,68.44,68.5,21215.0,66.0769,66.1155,66.0576,66.1155,21215.0
2023-08-28 15:20:00,68.5,68.54,68.47,68.53,34115.0,66.1155,66.1541,66.0866,66.1445,34115.0
2023-08-28 15:30:00,68.53,68.57,68.5,68.55,43577.0,66.1445,66.1831,66.1155,66.1638,43577.0
2023-08-28 15:40:00,68.55,68.68,68.52,68.61,78320.0,66.1638,66.2893,66.1348,66.2217,78320.0
2023-08-28 15:50:00,68.62,68.64,68.57,68.63,185950.0,66.2313,66.2507,66.1831,66.241,185950.0
2023-08-29 09:30:00,68.37,68.76,68.34,68.71,159374.0,65.99,66.3665,65.9611,66.3182,159374.0
2023-08-29 09:40:00,68.71,68.87,68.7,68.78,135611.0,66.3182,66.4726,66.3086,66.3858,135611.0
2023-08-29 09:50:00,68.78,68.87,68.73,68.76,44767.0,66.3858,66.4726,66.3375,66.3665,44767.0
2023-08-29 10:00:00,68.77,68.94,68.76,68.9,117026.0,66.3761,66.5402,66.3665,66.5016,117026.0
2023-08-29 10:10:00,68.9,68.91,68.72,68.78,92691.0,66.5016,66.5113,66.3279,66.3858,92691.0
2023-08-29 10:20:00,68.78,68.88,68.77,68.79,65002.0,66.3858,66.4823,66.3761,66.3954,65002.0
2023-08-29 10:30:00,68.79,68.79,68.58,68.6,82844.0,66.3954,66.3954,66.1927,66.212,82844.0
2023-08-29 10:40:00,68.61,68.62,68.47,68.53,78669.0,66.2217,66.2313,66.0866,66.1445,78669.0
2023-08-29 10:50:00,68.54,68.58,68.48,68.52,63883.0,66.1541,66.1927,66.0962,66.1348,63883.0
2023-08-29 11:00:00,68.52,68.54,68.4,68.49,69310.0,66.1348,66.1541,66.019,66.1059,69310.0
2023-08-29 11:10:00,68.49,68.68,68.44,68.68,103964.0,66.1059,66.2893,66.0576,66.2893,103964.0
2023-08-29 11:20:00,68.67,68.79,68.66,68.78,43805.0,66.2796,66.3954,66.27,66.3858,43805.0
2023-08-29 11:30:00,68.78,68.83,68.76,68.8,63387.0,66.3858,66.434,66.3665,66.4051,63387.0
2023-08-29 11:40:00,68.81,68.88,68.8,68.87,17716.0,66.4147,66.4823,66.4051,66.4726,17716.0
2023-08-29 11:50:00,68.87,68.89,68.83,68.86,33684.0,66.4726,66.4919,66.434,66.463,33684.0
2023-08-29 12:00:00,68.86,68.87,68.79,68.83,13649.0,66.463,66.4726,66.3954,66.434,13649.0
2023-08-29 12:10:00,68.83,68.87,68.82,68.84,18043.0,66.434,66.4726,66.4244,66.4437,18043.0
2023-08-29 12:20:00,68.84,68.92,68.84,68.91,18543.0,66.4437,66.5209,66.4437,66.5113,18543.0
2023-08-29 12:30:00,68.9,68.92,68.86,68.91,20015.0,66.5016,66.5209,66.463,66.5113,20015.0
2023-08-29 12:40:00,68.91,68.91,68.85,68.88,8409.0,66.5113,66.5113,66.4533,66.4823,8409.0
2023-08-29 12:50:00,68.89,68.97,68.88,68.97,21418.0,66.4919,66.5692,66.4823,66.5692,21418.0
2023-08-29 13:00:00,68.98,68.99,68.95,68.97,25034.0,66.5788,66.5885,66.5499,66.5692,25034.0
2023-08-29 13:10:00,68.97,68.97,68.9,68.92,21388.0,66.5692,66.5692,66.5016,66.5209,21388.0
2023-08-29 13:20:00,68.92,68.97,68.92,68.94,29947.0,66.5209,66.5692,66.5209,66.5402,29947.0
2023-08-29 13:30:00,68.94,69.01,68.94,69.01,22744.0,66.5402,66.6078,66.5402,66.6078,22744.0
2023-08-29 13:40:00,69.01,69.03,68.96,68.97,11024.0,66.6078,66.6271,66.5595,66.5692,11024.0
2023-08-29 13:50:00,68.97,69.0,68.93,68.98,35982.0,66.5692,66.5981,66.5306,66.5788,35982.0
2023-08-29 14:00:00,68.98,68.99,68.95,68.97,9553.0,66.5788,66.5885,66.5499,66.5692,9553.0
2023-08-29 14:10:00,68.98,69.02,68.97,68.97,20092.0,66.5788,66.6174,66.5692,66.5692,20092.0
2023-08-29 14:20:00,68.98,69.02,68.96,68.98,34752.0,66.5788,66.6174,66.5595,66.5788,34752.0
2023-08-29 14:30:00,68.99,69.04,68.98,69.01,27120.0,66.5885,66.6367,66.5788,66.6078,27120.0
2023-08-29 14:40:00,69.02,69.04,69.0,69.02,20272.0,66.6174,66.6367,66.5981,66.6174,20272.0
2023-08-29 14:50:00,69.03,69.03,68.99,69.01,20000.0,66.6271,66.6271,66.5885,66.6078,20000.0
2023-08-29 15:00:00,69.0,69.01,68.94,68.94,42093.0,66.5981,66.6078,66.5402,66.5402,42093.0
2023-08-29 15:10:00,68.95,68.98,68.93,68.97,46396.0,66.5499,66.5788,66.5306,66.5692,46396.0
2023-08-29 15:20:00,68.97,69.09,68.95,69.08,44636.0,66.5692,66.685,66.5499,66.6753,44636.0
2023-08-29 15:30:00,69.09,69.11,69.06,69.09,32576.0,66.685,66.7043,66.656,66.685,32576.0
2023-08-29 15:40:00,69.09,69.13,69.08,69.1,50869.0,66.685,66.7236,66.6753,66.6946,50869.0
2023-08-29 15:50:00,69.1,69.17,69.08,69.13,198034.0,66.6946,66.7622,66.6753,66.7236,198034.0
2023-08-30 09:30:00,69.46,69.58,69.42,69.45,103077.0,67.0421,67.1579,67.0035,67.0325,103077.0
2023-08-30 09:40:00,69.44,69.52,69.38,69.48,88869.0,67.0228,67.1,66.9649,67.0614,88869.0
2023-08-30 09:50:00,69.48,69.49,69.37,69.4,64873.0,67.0614,67.0711,66.9552,66.9842,64873.0
2023-08-30 10:00:00,69.37,69.4,69.26,69.31,43233.0,66.9552,66.9842,66.8491,66.8973,43233.0
2023-08-30 10:10:00,69.31,69.43,69.29,69.36,91779.0,66.8973,67.0132,66.878,66.9456,91779.0
2023-08-30 10:20:00,69.36,69.38,69.14,69.14,138788.0,66.9456,66.9649,66.7332,66.7332,138788.0
2023-08-30 10:30:00,69.14,69.19,69.11,69.17,60768.0,66.7332,66.7815,66.7043,66.7622,60768.0
2023-08-30 10:40:00,69.18,69.21,69.04,69.09,45995.0,66.7719,66.8008,66.6367,66.685,45995.0
2023-08-30 10:50:00,69.09,69.15,69.07,69.15,37216.0,66.685,66.7429,66.6657,66.7429,37216.0
2023-08-30 11:00:00,69.15,69.19,69.06,69.07,65503.0,66.7429,66.7815,66.656,66.6657,65503.0
2023-08-30 11:10:00,69.07,69.12,69.01,69.07,106892.0,66.6657,66.7139,66.6078,66.6657,106892.0
2023-08-30 11:20:00,69.07,69.09,68.98,69.03,51701.0,66.6657,66.685,66.5788,66.6271,51701.0
2023-08-30 11:30:00,69.03,69.04,68.87,68.98,119657.0,66.6271,66.6367,66.4726,66.5788,119657.0
2023-08-30 11:40:00,68.98,69.0,68.92,68.97,29577.0,66.5788,66.5981,66.5209,66.5692,29577.0
2023-08-30 11:50:00,68.98,69.02,68.96,68.98,64307.0,66.5788,66.6174,66.5595,66.5788,64307.0
2023-08-30 12:00:00,68.98,68.99,68.95,68.97,36267.0,66.5788,66.5885,66.5499,66.5692,36267.0
2023-08-30 12:10:00,68.96,69.0,68.94,69.0,41704.0,66.5595,66.5981,66.5402,66.5981,41704.0
2023-08-30 12:20:00,69.01,69.04,68.99,69.04,17972.0,66.6078,66.6367,66.5885,66.6367,17972.0
2023-08-30 12:30:00,69.03,69.03,68.84,68.87,44489.0,66.6271,66.6271,66.4437,66.4726,44489.0
2023-08-30 12:40:00,68.87,68.89,68.85,68.88,34192.0,66.4726,66.4919,66.4533,66.4823,34192.0
2023-08-30 12:50:00,68.87,68.91,68.86,68.9,33140.0,66.4726,66.5113,66.463,66.5016,33140.0
2023-08-30 13:00:00,68.89,68.92,68.87,68.92,34750.0,66.4919,66.5209,66.4726,66.5209,34750.0
2023-08-30 13:10:00,68.92,68.94,68.9,68.94,21999.0,66.5209,66.5402,66.5016,66.5402,21999.0
2023-08-30 13:20:00,68.93,68.94,68.9,68.9,13869.0,66.5306,66.5402,66.5016,66.5016,13869.0
2023-08-30 13:30:00,68.9,68.92,68.89,68.91,12893.0,66.5016,66.5209,66.4919,66.5113,12893.0
2023-08-30 13:40:00,68.9,68.91,68.87,68.88,27140.0,66.5016,66.5113,66.4726,66.4823,27140.0
2023-08-30 13:50:00,68.88,68.91,68.83,68.91,32768.0,66.4823,66.5113,66.434,66.5113,32768.0
2023-08-30 14:00:00,68.91,68.93,68.83,68.84,33319.0,66.5113,66.5306,66.434,66.4437,33319.0
2023-08-30 14:10:00,68.83,68.89,68.83,68.83,39760.0,66.434,66.4919,66.434,66.434,39760.0
2023-08-30 14:20:00,68.84,68.85,68.79,68.8,48875.0,66.4437,66.4533,66.3954,66.4051,48875.0
2023-08-30 14:30:00,68.8,68.84,68.79,68.82,51764.0,66.4051,66.4437,66.3954,66.4244,51764.0
2023-08-30 14:40:00,68.81,68.84,68.79,68.82,60282.0,66.4147,66.4437,66.3954,66.4244,60282.0
2023-08-30 14:50:00,68.82,68.83,68.79,68.83,46342.0,66.4244,66.434,66.3954,66.434,46342.0
2023-08-30 15:00:00,68.83,68.83,68.8,68.81,70702.0,66.434,66.434,66.4051,66.4147,70702.0
2023-08-30 15:10:00,68.81,68.86,68.79,68.85,52988.0,66.4147,66.463,66.3954,66.4533,52988.0
2023-08-30 15:20:00,68.86,68.89,68.82,68.84,77174.0,66.463,66.4919,66.4244,66.4437,77174.0
2023-08-30 15:30:00,68.84,68.89,68.81,68.85,66774.0,66.4437,66.4919,66.4147,66.4533,66774.0
2023-08-30 15:40:00,68.84,68.88,68.81,68.87,69640.0,66.4437,66.4823,66.4147,66.4726,69640.0
2023-08-30 15:50:00,68.86,68.89,68.81,68.87,242572.0,66.463,66.4919,66.4147,66.4726,242572.0
2023-08-31 09:30:00,68.99,68.99,68.72,68.74,84781.0,66.5885,66.5885,66.3279,66.3472,84781.0
2023-08-31 09:40:00,68.72,68.87,68.7,68.8,66336.0,66.3279,66.4726,66.3086,66.4051,66336.0
2023-08-31 09:50:00,68.8,68.82,68.67,68.81,118470.0,66.4051,66.4244,66.2796,66.4147,118470.0
2023-08-31 10:00:00,68.81,68.81,68.68,68.73,62362.0,66.4147,66.4147,66.2893,66.3375,62362.0
2023-08-31 10:10:00,68.74,68.79,68.71,68.72,57807.0,66.3472,66.3954,66.3182,66.3279,57807.0
2023-08-31 10:20:00,68.73,68.85,68.71,68.85,99964.0,66.3375,66.4533,66.3182,66.4533,99964.0
2023-08-31 10:30:00,68.85,68.85,68.73,68.76,41470.0,66.4533,66.4533,66.3375,66.3665,41470.0
2023-08-31 10:40:00,68.77,68.77,68.65,68.66,101548.0,66.3761,66.3761,66.2603,66.27,101548.0
2023-08-31 10:50:00,68.65,68.7,68.59,68.6,71714.0,66.2603,66.3086,66.2024,66.212,71714.0
2023-08-31 11:00:00,68.59,68.63,68.47,68.55,63889.0,66.2024,66.241,66.0866,66.1638,63889.0
2023-08-31 11:10:00,68.55,68.56,68.41,68.41,54376.0,66.1638,66.1734,66.0287,66.0287,54376.0
2023-08-31 11:20:00,68.41,68.44,68.34,68.37,103321.0,66.0287,66.0576,65.9611,65.99,103321.0
2023-08-31 11:30:00,68.37,68.37,68.12,68.19,225202.0,65.99,65.99,65.7488,65.8163,225202.0
2023-08-31 11:40:00,68.18,68.21,68.07,68.11,45748.0,65.8067,65.8356,65.7005,65.7391,45748.0
2023-08-31 11:50:00,68.11,68.16,68.09,68.15,45411.0,65.7391,65.7874,65.7198,65.7777,45411.0
2023-08-31 12:00:00,68.15,68.19,68.06,68.19,45262.0,65.7777,65.8163,65.6908,65.8163,45262.0
2023-08-31 12:10:00,68.19,68.2,68.03,68.03,38712.0,65.8163,65.826,65.6619,65.6619,38712.0
2023-08-31 12:20:00,68.03,68.19,68.0,68.19,80812.0,65.6619,65.8163,65.6329,65.8163,80812.0
2023-08-31 12:30:00,68.19,68.24,68.18,68.24,20129.0,65.8163,65.8646,65.8067,65.8646,20129.0
2023-08-31 12:40:00,68.23,68.24,68.16,68.17,24614.0,65.8549,65.8646,65.7874,65.797,24614.0
2023-08-31 12:50:00,68.17,68.25,68.15,68.23,21310.0,65.797,65.8742,65.7777,65.8549,21310.0
2023-08-31 13:00:00,68.22,68.23,68.13,68.14,33048.0,65.8453,65.8549,65.7584,65.7681,33048.0
2023-08-31 13:10:00,68.14,68.17,68.11,68.15,43135.0,65.7681,65.797,65.7391,65.7777,43135.0
2023-08-31 13:20:00,68.16,68.21,68.13,68.2,16795.0,65.7874,65.8356,65.7584,65.826,16795.0
2023-08-31 13:30:00,68.2,68.2,68.12,68.13,23201.0,65.826,65.826,65.7488,65.7584,23201.0
2023-08-31 13:40:00,68.12,68.15,68.07,68.09,17439.0,65.7488,65.7777,65.7005,65.7198,17439.0
2023-08-31 13:50:00,68.09,68.11,68.06,68.09,26825.0,65.7198,65.7391,65.6908,65.7198,26825.0
2023-08-31 14:00:00,68.09,68.13,68.08,68.09,33056.0,65.7198,65.7584,65.7101,65.7198,33056.0
2023-08-31 14:10:00,68.09,68.14,68.07,68.11,34056.0,65.7198,65.7681,65.7005,65.7391,34056.0
2023-08-31 14:20:00,68.11,68.18,68.1,68.16,27225.0,65.7391,65.8067,65.7294,65.7874,27225.0
2023-08-31 14:30:00,68.16,68.19,68.07,68.08,25143.0,65.7874,65.8163,65.7005,65.7101,25143.0
2023-08-31 14:40:00,68.07,68.07,67.97,67.99,52978.0,65.7005,65.7005,65.604,65.6233,52978.0
2023-08-31 14:50:00,67.99,67.99,67.86,67.89,100340.0,65.6233,65.6233,65.4978,65.5268,100340.0
2023-08-31 15:00:00,67.89,67.94,67.88,67.93,140708.0,65.5268,65.575,65.5171,65.5654,140708.0
2023-08-31 15:10:00,67.93,67.95,67.86,67.86,136279.0,65.5654,65.5847,65.4978,65.4978,136279.0
2023-08-31 15:20:00,67.86,67.87,67.77,67.78,172874.0,65.4978,65.5075,65.4109,65.4206,172874.0
2023-08-31 15:30:00,67.78,67.85,67.76,67.81,86435.0,65.4206,65.4882,65.4013,65.4495,86435.0
2023-08-31 15:40:00,67.81,67.88,67.76,67.88,166469.0,65.4495,65.5171,65.4013,65.5171,166469.0
2023-08-31 15:50:00,67.87,67.96,67.78,67.81,490849.0,65.5075,65.5943,65.4206,65.4495,490849.0
2023-09-01 09:30:00,68.4,68.51,68.15,68.16,148746.0,66.019,66.1252,65.7777,65.7874,148746.0
2023-09-01 09:40:00,68.16,68.27,68.1,68.24,95461.0,65.7874,65.8935,65.7294,65.8646,95461.0
2023-09-01 09:50:00,68.23,68.29,68.15,68.2,59178.0,65.8549,65.9128,65.7777,65.826,59178.0
2023-09-01 10:00:00,68.18,68.26,68.06,68.22,109040.0,65.8067,65.8839,65.6908,65.8453,109040.0
2023-09-01 10:10:00,68.22,68.33,68.22,68.29,177834.0,65.8453,65.9514,65.8453,65.9128,177834.0
2023-09-01 10:20:00,68.27,68.32,68.18,68.25,68960.0,65.8935,65.9418,65.8067,65.8742,68960.0
2023-09-01 10:30:00,68.25,68.25,68.13,68.14,49418.0,65.8742,65.8742,65.7584,65.7681,49418.0
2023-09-01 10:40:00,68.14,68.22,68.12,68.18,50427.0,65.7681,65.8453,65.7488,65.8067,50427.0
2023-09-01 10:50:00,68.18,68.24,68.14,68.17,59670.0,65.8067,65.8646,65.7681,65.797,59670.0
2023-09-01 11:00:00,68.16,68.18,68.06,68.06,33779.0,65.7874,65.8067,65.6908,65.6908,33779.0
2023-09-01 11:10:00,68.06,68.08,67.96,67.98,40990.0,65.6908,65.7101,65.5943,65.6136,40990.0
2023-09-01 11:20:00,67.98,68.02,67.95,67.96,33045.0,65.6136,65.6522,65.5847,65.5943,33045.0
2023-09-01 11:30:00,67.95,67.98,67.88,67.95,59160.0,65.5847,65.6136,65.5171,65.5847,59160.0
2023-09-01 11:40:00,67.95,67.98,67.92,67.95,24469.0,65.5847,65.6136,65.5557,65.5847,24469.0
2023-09-01 11:50:00,67.96,68.04,67.96,68.01,23277.0,65.5943,65.6715,65.5943,65.6426,23277.0
2023-09-01 12:00:00,68.0,68.12,67.99,68.11,19950.0,65.6329,65.7488,65.6233,65.7391,19950.0
2023-09-01 12:10:00,68.11,68.19,68.11,68.18,16460.0,65.7391,65.8163,65.7391,65.8067,16460.0
2023-09-01 12:20:00,68.19,68.2,68.16,68.17,19621.0,65.8163,65.826,65.7874,65.797,19621.0
2023-09-01 12:30:00,68.18,68.21,68.15,68.16,36474.0,65.8067,65.8356,65.7777,65.7874,36474.0
2023-09-01 12:40:00,68.16,68.19,68.13,68.15,19472.0,65.7874,65.8163,65.7584,65.7777,19472.0
2023-09-01 12:50:00,68.15,68.19,68.13,68.14,19967.0,65.7777,65.8163,65.7584,65.7681,19967.0
2023-09-01 13:00:00,68.13,68.15,68.1,68.11,27450.0,65.7584,65.7777,65.7294,65.7391,27450.0
2023-09-01 13:10:00,68.11,68.16,68.11,68.15,10541.0,65.7391,65.7874,65.7391,65.7777,10541.0
2023-09-01 13:20:00,68.15,68.17,68.12,68.16,12597.0,65.7777,65.797,65.7488,65.7874,12597.0
2023-09-01 13:30:00,68.17,68.17,68.14,68.16,19973.0,65.797,65.797,65.7681,65.7874,19973.0
2023-09-01 13:40:00,68.16,68.16,68.11,68.15,19847.0,65.7874,65.7874,65.7391,65.7777,19847.0
2023-09-01 13:50:00,68.16,68.21,68.15,68.2,22610.0,65.7874,65.8356,65.7777,65.826,22610.0
2023-09-01 14:00:00,68.2,68.22,68.18,68.2,24357.0,65.826,65.8453,65.8067,65.826,24357.0
2023-09-01 14:10:00,68.2,68.22,68.18,68.19,33477.0,65.826,65.8453,65.8067,65.8163,33477.0
2023-09-01 14:20:00,68.18,68.23,68.18,68.21,30483.0,65.8067,65.8549,65.8067,65.8356,30483.0
2023-09-01 14:30:00,68.21,68.24,68.2,68.22,20313.0,65.8356,65.8646,65.826,65.8453,20313.0
2023-09-01 14:40:00,68.23,68.25,68.19,68.2,39607.0,65.8549,65.8742,65.8163,65.826,39607.0
2023-09-01 14:50:00,68.2,68.22,68.19,68.19,19032.0,65.826,65.8453,65.8163,65.8163,19032.0
2023-09-01 15:00:00,68.2,68.2,68.16,68.17,28044.0,65.826,65.826,65.7874,65.797,28044.0
2023-09-01 15:10:00,68.18,68.2,68.16,68.17,40593.0,65.8067,65.826,65.7874,65.797,40593.0
2023-09-01 15:20:00,68.16,68.19,68.15,68.19,28470.0,65.7874,65.8163,65.7777,65.8163,28470.0
2023-09-01 15:30:00,68.19,68.21,68.14,68.17,33953.0,65.8163,65.8356,65.7681,65.797,33953.0
2023-09-01 15:40:00,68.17,68.22,68.17,68.21,43805.0,65.797,65.8453,65.797,65.8356,43805.0
2023-09-01 15:50:00,68.2,68.21,68.11,68.15,209418.0,65.826,65.8356,65.7391,65.7777,209418.0
2023-09-05 09:30:00,68.35,68.36,67.93,67.96,99344.0,65.9707,65.9804,65.5654,65.5943,99344.0
2023-09-05 09:40:00,67.95,68.05,67.8,67.93,96585.0,65.5847,65.6812,65.4399,65.5654,96585.0
2023-09-05 09:50:00,67.93,68.19,67.93,68.19,71216.0,65.5654,65.8163,65.5654,65.8163,71216.0
2023-09-05 10:00:00,68.19,68.24,68.13,68.17,95376.0,65.8163,65.8646,65.7584,65.797,95376.0
2023-09-05 10:10:00,68.17,68.23,68.12,68.21,111189.0,65.797,65.8549,65.7488,65.8356,111189.0
2023-09-05 10:20:00,68.23,68.35,68.22,68.34,70246.0,65.8549,65.9707,65.8453,65.9611,70246.0
2023-09-05 10:30:00,68.32,68.32,68.18,68.19,72208.0,65.9418,65.9418,65.8067,65.8163,72208.0
2023-09-05 10:40:00,68.2,68.2,68.09,68.12,106164.0,65.826,65.826,65.7198,65.7488,106164.0
2023-09-05 10:50:00,68.11,68.12,68.01,68.03,45424.0,65.7391,65.7488,65.6426,65.6619,45424.0
2023-09-05 11:00:00,68.03,68.1,68.0,68.05,86098.0,65.6619,65.7294,65.6329,65.6812,86098.0
2023-09-05 11:10:00,68.03,68.09,68.01,68.08,90165.0,65.6619,65.7198,65.6426,65.7101,90165.0
2023-09-05 11:20:00,68.08,68.1,68.02,68.03,80061.0,65.7101,65.7294,65.6522,65.6619,80061.0
2023-09-05 11:30:00,68.03,68.12,68.03,68.11,46921.0,65.6619,65.7488,65.6619,65.7391,46921.0
2023-09-05 11:40:00,68.11,68.13,68.06,68.11,8255.0,65.7391,65.7584,65.6908,65.7391,8255.0
2023-09-05 11:50:00,68.11,68.13,68.01,68.03,29079.0,65.7391,65.7584,65.6426,65.6619,29079.0
2023-09-05 12:00:00,68.03,68.07,68.01,68.04,21984.0,65.6619,65.7005,65.6426,65.6715,21984.0
2023-09-05 12:10:00,68.03,68.04,67.99,68.01,9300.0,65.6619,65.6715,65.6233,65.6426,9300.0
2023-09-05 12:20:00,68.02,68.02,67.96,67.97,16336.0,65.6522,65.6522,65.5943,65.604,16336.0
2023-09-05 12:30:00,67.96,68.0,67.94,67.98,14354.0,65.5943,65.6329,65.575,65.6136,14354.0
2023-09-05 12:40:00,67.98,68.0,67.94,67.95,31738.0,65.6136,65.6329,65.575,65.5847,31738.0
2023-09-05 12:50:00,67.95,67.96,67.9,67.91,12107.0,65.5847,65.5943,65.5364,65.5461,12107.0
2023-09-05 13:00:00,67.91,67.92,67.86,67.87,14804.0,65.5461,65.5557,65.4978,65.5075,14804.0
2023-09-05 13:10:00,67.86,67.89,67.84,67.87,17932.0,65.4978,65.5268,65.4785,65.5075,17932.0
2023-09-05 13:20:00,67.88,67.92,67.86,67.92,25891.0,65.5171,65.5557,65.4978,65.5557,25891.0
2023-09-05 13:30:00,67.92,67.94,67.87,67.88,25887.0,65.5557,65.575,65.5075,65.5171,25887.0
2023-09-05 13:40:00,67.87,67.88,67.84,67.84,43366.0,65.5075,65.5171,65.4785,65.4785,43366.0
2023-09-05 13:50:00,67.85,67.85,67.76,67.76,22435.0,65.4882,65.4882,65.4013,65.4013,22435.0
2023-09-05 14:00:00,67.77,67.78,67.73,67.74,26467.0,65.4109,65.4206,65.3723,65.382,26467.0
2023-09-05 14:10:00,67.75,67.82,67.73,67.81,24473.0,65.3916,65.4592,65.3723,65.4495,24473.0
2023-09-05 14:20:00,67.81,67.82,67.76,67.77,23607.0,65.4495,65.4592,65.4013,65.4109,23607.0
2023-09-05 14:30:00,67.78,67.8,67.76,67.78,19541.0,65.4206,65.4399,65.4013,65.4206,19541.0
2023-09-05 14:40:00,67.77,67.78,67.74,67.75,14137.0,65.4109,65.4206,65.382,65.3916,14137.0
2023-09-05 14:50:00,67.75,67.76,67.7,67.73,22895.0,65.3916,65.4013,65.3434,65.3723,22895.0
2023-09-05 15:00:00,67.73,67.74,67.63,67.64,40866.0,65.3723,65.382,65.2758,65.2855,40866.0
2023-09-05 15:10:00,67.63,67.67,67.58,67.66,32019.0,65.2758,65.3144,65.2275,65.3048,32019.0
2023-09-05 15:20:00,67.66,67.7,67.65,67.7,32589.0,65.3048,65.3434,65.2951,65.3434,32589.0
2023-09-05 15:30:00,67.7,67.74,67.66,67.73,65533.0,65.3434,65.382,65.3048,65.3723,65533.0
2023-09-05 15:40:00,67.74,67.83,67.72,67.74,96511.0,65.382,65.4688,65.3627,65.382,96511.0
2023-09-05 15:50:00,67.74,67.76,67.61,67.64,184592.0,65.382,65.4013,65.2565,65.2855,184592.0
2023-09-06 09:30:00,67.28,67.34,67.03,67.08,147292.0,64.938,64.9959,64.6967,64.745,147292.0
2023-09-06 09:40:00,67.08,67.11,66.81,66.82,331862.0,64.745,64.7739,64.4844,64.494,331862.0
2023-09-06 09:50:00,66.81,66.93,66.76,66.92,103021.0,64.4844,64.6002,64.4361,64.5905,103021.0
2023-09-06 10:00:00,66.91,66.98,66.73,66.91,92880.0,64.5809,64.6484,64.4071,64.5809,92880.0
2023-09-06 10:10:00,66.91,67.0,66.9,66.98,49437.0,64.5809,64.6677,64.5712,64.6484,49437.0
2023-09-06 10:20:00,66.98,66.98,66.61,66.62,112605.0,64.6484,64.6484,64.2913,64.301,112605.0
2023-09-06 10:30:00,66.61,66.78,66.6,66.72,52495.0,64.2913,64.4554,64.2817,64.3975,52495.0
2023-09-06 10:40:00,66.72,66.75,66.65,66.7,66408.0,64.3975,64.4264,64.3299,64.3782,66408.0
2023-09-06 10:50:00,66.69,66.82,66.67,66.8,72817.0,64.3685,64.494,64.3492,64.4747,72817.0
2023-09-06 11:00:00,66.81,66.84,66.77,66.8,66883.0,64.4844,64.5133,64.4457,64.4747,66883.0
2023-09-06 11:10:00,66.8,66.86,66.76,66.86,61956.0,64.4747,64.5326,64.4361,64.5326,61956.0
2023-09-06 11:20:00,66.86,66.9,66.82,66.85,47251.0,64.5326,64.5712,64.494,64.523,47251.0
2023-09-06 11:30:00,66.84,66.86,66.78,66.84,60413.0,64.5133,64.5326,64.4554,64.5133,60413.0
2023-09-06 11:40:00,66.83,66.87,66.82,66.84,11636.0,64.5037,64.5423,64.494,64.5133,11636.0
2023-09-06 11:50:00,66.84,66.87,66.8,66.81,29100.0,64.5133,64.5423,64.4747,64.4844,29100.0
2023-09-06 12:00:00,66.8,66.8,66.72,66.72,20555.0,64.4747,64.4747,64.3975,64.3975,20555.0
2023-09-06 12:10:00,66.73,66.79,66.73,66.74,21205.0,64.4071,64.465,64.4071,64.4168,21205.0
2023-09-06 12:20:00,66.74,66.79,66.73,66.76,25075.0,64.4168,64.465,64.4071,64.4361,25075.0
2023-09-06 12:30:00,66.76,66.76,66.68,66.73,40769.0,64.4361,64.4361,64.3589,64.4071,40769.0
2023-09-06 12:40:00,66.73,66.75,66.69,66.7,44260.0,64.4071,64.4264,64.3685,64.3782,44260.0
2023-09-06 12:50:00,66.7,66.77,66.69,66.76,49397.0,64.3782,64.4457,64.3685,64.4361,49397.0
2023-09-06 13:00:00,66.76,66.79,66.71,66.78,20660.0,64.4361,64.465,64.3878,64.4554,20660.0
2023-09-06 13:10:00,66.79,66.87,66.79,66.87,52264.0,64.465,64.5423,64.465,64.5423,52264.0
2023-09-06 13:20:00,66.88,66.89,66.83,66.83,39584.0,64.5519,64.5616,64.5037,64.5037,39584.0
2023-09-06 13:30:00,66.83,66.87,66.83,66.87,40869.0,64.5037,64.5423,64.5037,64.5423,40869.0
2023-09-06 13:40:00,66.86,67.04,66.83,67.03,251973.0,64.5326,64.7063,64.5037,64.6967,251973.0
2023-09-06 13:50:00,67.03,67.1,66.98,67.09,133943.0,64.6967,64.7643,64.6484,64.7546,133943.0
2023-09-06 14:00:00,67.09,67.11,67.07,67.09,94630.0,64.7546,64.7739,64.7353,64.7546,94630.0
2023-09-06 14:10:00,67.09,67.1,67.02,67.05,76098.0,64.7546,64.7643,64.687,64.716,76098.0
2023-09-06 14:20:00,67.05,67.13,66.96,67.09,128317.0,64.716,64.7932,64.6291,64.7546,128317.0
2023-09-06 14:30:00,67.08,67.15,67.07,67.11,46821.0,64.745,64.8125,64.7353,64.7739,46821.0
2023-09-06 14:40:00,67.12,67.12,67.08,67.09,48777.0,64.7836,64.7836,64.745,64.7546,48777.0
2023-09-06 14:50:00,67.09,67.1,67.05,67.07,41794.0,64.7546,64.7643,64.716,64.7353,41794.0
2023-09-06 15:00:00,67.08,67.09,67.02,67.06,96645.0,64.745,64.7546,64.687,64.7257,96645.0
2023-09-06 15:10:00,67.05,67.09,67.02,67.04,100350.0,64.716,64.7546,64.687,64.7063,100350.0
2023-09-06 15:20:00,67.04,67.07,67.03,67.04,31386.0,64.7063,64.7353,64.6967,64.7063,31386.0
2023-09-06 15:30:00,67.04,67.08,67.03,67.05,48097.0,64.7063,64.745,64.6967,64.716,48097.0
2023-09-06 15:40:00,67.04,67.07,67.01,67.02,73416.0,64.7063,64.7353,64.6774,64.687,73416.0
2023-09-06 15:50:00,67.03,67.16,66.94,67.01,397600.0,64.6967,64.8222,64.6098,64.6774,397600.0
2023-09-07 09:30:00,67.34,67.53,67.29,67.42,150415.0,64.9959,65.1793,64.9476,65.0731,150415.0
2023-09-07 09:40:00,67.44,67.52,67.4,67.47,63964.0,65.0924,65.1696,65.0538,65.1214,63964.0
2023-09-07 09:50:00,67.49,67.51,67.39,67.44,110462.0,65.1407,65.16,65.0442,65.0924,110462.0
2023-09-07 10:00:00,67.44,67.67,67.44,67.66,102244.0,65.0924,65.3144,65.0924,65.3048,102244.0
2023-09-07 10:10:00,67.65,67.72,67.6,67.62,67849.0,65.2951,65.3627,65.2469,65.2662,67849.0
2023-09-07 10:20:00,67.61,67.61,67.52,67.56,71609.0,65.2565,65.2565,65.1696,65.2082,71609.0
2023-09-07 10:30:00,67.56,67.71,67.44,67.7,102540.0,65.2082,65.353,65.0924,65.3434,102540.0
2023-09-07 10:40:00,67.7,67.73,67.62,67.66,54612.0,65.3434,65.3723,65.2662,65.3048,54612.0
2023-09-07 10:50:00,67.66,67.84,67.65,67.81,64067.0,65.3048,65.4785,65.2951,65.4495,64067.0
2023-09-07 11:00:00,67.82,67.9,67.79,67.87,70412.0,65.4592,65.5364,65.4302,65.5075,70412.0
2023-09-07 11:10:00,67.87,67.96,67.85,67.95,96463.0,65.5075,65.5943,65.4882,65.5847,96463.0
2023-09-07 11:20:00,67.95,68.1,67.93,68.03,78020.0,65.5847,65.7294,65.5654,65.6619,78020.0
2023-09-07 11:30:00,68.03,68.26,68.01,68.22,99772.0,65.6619,65.8839,65.6426,65.8453,99772.0
2023-09-07 11:40:00,68.23,68.25,68.16,68.17,28868.0,65.8549,65.8742,65.7874,65.797,28868.0
2023-09-07 11:50:00,68.17,68.2,68.16,68.2,25639.0,65.797,65.826,65.7874,65.826,25639.0
2023-09-07 12:00:00,68.2,68.24,68.17,68.23,15154.0,65.826,65.8646,65.797,65.8549,15154.0
2023-09-07 12:10:00,68.22,68.24,68.17,68.17,28129.0,65.8453,65.8646,65.797,65.797,28129.0
2023-09-07 12:20:00,68.17,68.24,68.15,68.23,19061.0,65.797,65.8646,65.7777,65.8549,19061.0
2023-09-07 12:30:00,68.23,68.24,68.16,68.18,33919.0,65.8549,65.8646,65.7874,65.8067,33919.0
2023-09-07 12:40:00,68.17,68.18,68.1,68.1,22505.0,65.797,65.8067,65.7294,65.7294,22505.0
2023-09-07 12:50:00,68.1,68.15,68.1,68.13,18604.0,65.7294,65.7777,65.7294,65.7584,18604.0
2023-09-07 13:00:00,68.12,68.17,68.12,68.16,17038.0,65.7488,65.797,65.7488,65.7874,17038.0
2023-09-07 13:10:00,68.17,68.17,68.05,68.08,75503.0,65.797,65.797,65.6812,65.7101,75503.0
2023-09-07 13:20:00,68.08,68.16,68.07,68.14,38797.0,65.7101,65.7874,65.7005,65.7681,38797.0
2023-09-07 13:30:00,68.14,68.16,68.11,68.11,19211.0,65.7681,65.7874,65.7391,65.7391,19211.0
2023-09-07 13:40:00,68.1,68.12,68.06,68.06,22685.0,65.7294,65.7488,65.6908,65.6908,22685.0
2023-09-07 13:50:00,68.06,68.09,68.0,68.01,19852.0,65.6908,65.7198,65.6329,65.6426,19852.0
2023-09-07 14:00:00,68.01,68.02,67.95,67.98,28802.0,65.6426,65.6522,65.5847,65.6136,28802.0
2023-09-07 14:10:00,67.97,68.01,67.97,68.0,21958.0,65.604,65.6426,65.604,65.6329,21958.0
2023-09-07 14:20:00,68.0,68.02,67.96,67.98,27336.0,65.6329,65.6522,65.5943,65.6136,27336.0
2023-09-07 14:30:00,67.98,68.01,67.95,67.95,24348.0,65.6136,65.6426,65.5847,65.5847,24348.0
2023-09-07 14:40:00,67.95,67.97,67.94,67.97,25365.0,65.5847,65.604,65.575,65.604,25365.0
2023-09-07 14:50:00,67.97,68.0,67.95,68.0,25424.0,65.604,65.6329,65.5847,65.6329,25424.0
2023-09-07 15:00:00,68.0,68.02,67.95,67.95,33445.0,65.6329,65.6522,65.5847,65.5847,33445.0
2023-09-07 15:10:00,67.95,68.01,67.95,67.97,25144.0,65.5847,65.6426,65.5847,65.604,25144.0
2023-09-07 15:20:00,67.97,68.03,67.96,68.03,29344.0,65.604,65.6619,65.5943,65.6619,29344.0
2023-09-07 15:30:00,68.03,68.05,68.01,68.03,44067.0,65.6619,65.6812,65.6426,65.6619,44067.0
2023-09-07 15:40:00,68.02,68.08,68.01,68.07,60511.0,65.6522,65.7101,65.6426,65.7005,60511.0
2023-09-07 15:50:00,68.07,68.1,67.95,68.0,239496.0,65.7005,65.7294,65.5847,65.6329,239496.0
2023-09-08 09:30:00,68.33,68.36,68.16,68.26,111525.0,65.9514,65.9804,65.7874,65.8839,111525.0
2023-09-08 09:40:00,68.25,68.25,68.06,68.14,57713.0,65.8742,65.8742,65.6908,65.7681,57713.0
2023-09-08 09:50:00,68.15,68.46,68.13,68.45,99433.0,65.7777,66.0769,65.7584,66.0673,99433.0
2023-09-08 10:00:00,68.45,68.49,68.31,68.31,112039.0,66.0673,66.1059,65.9321,65.9321,112039.0
2023-09-08 10:10:00,68.31,68.32,68.27,68.31,59458.0,65.9321,65.9418,65.8935,65.9321,59458.0
2023-09-08 10:20:00,68.31,68.4,68.3,68.38,86642.0,65.9321,66.019,65.9225,65.9997,86642.0
2023-09-08 10:30:00,68.39,68.44,68.36,68.38,59547.0,66.0094,66.0576,65.9804,65.9997,59547.0
2023-09-08 10:40:00,68.38,68.44,68.32,68.4,55572.0,65.9997,66.0576,65.9418,66.019,55572.0
2023-09-08 10:50:00,68.4,68.46,68.25,68.27,230208.0,66.019,66.0769,65.8742,65.8935,230208.0
2023-09-08 11:00:00,68.26,68.34,68.22,68.26,251380.0,65.8839,65.9611,65.8453,65.8839,251380.0
2023-09-08 11:10:00,68.26,68.38,68.24,68.34,183714.0,65.8839,65.9997,65.8646,65.9611,183714.0
2023-09-08 11:20:00,68.34,68.39,68.27,68.31,121913.0,65.9611,66.0094,65.8935,65.9321,121913.0
2023-09-08 11:30:00,68.31,68.48,68.22,68.48,286287.0,65.9321,66.0962,65.8453,66.0962,286287.0
2023-09-08 11:40:00,68.5,68.5,68.29,68.31,55571.0,66.1155,66.1155,65.9128,65.9321,55571.0
2023-09-08 11:50:00,68.31,68.34,68.26,68.27,16403.0,65.9321,65.9611,65.8839,65.8935,16403.0
2023-09-08 12:00:00,68.26,68.27,68.22,68.27,18951.0,65.8839,65.8935,65.8453,65.8935,18951.0
2023-09-08 12:10:00,68.26,68.31,68.25,68.26,27230.0,65.8839,65.9321,65.8742,65.8839,27230.0
2023-09-08 12:20:00,68.27,68.3,68.19,68.2,23881.0,65.8935,65.9225,65.8163,65.826,23881.0
2023-09-08 12:30:00,68.2,68.22,68.17,68.2,26194.0,65.826,65.8453,65.797,65.826,26194.0
2023-09-08 12:40:00,68.21,68.25,68.17,68.22,57170.0,65.8356,65.8742,65.797,65.8453,57170.0
2023-09-08 12:50:00,68.22,68.24,68.18,68.24,43055.0,65.8453,65.8646,65.8067,65.8646,43055.0
2023-09-08 13:00:00,68.24,68.24,68.13,68.14,23350.0,65.8646,65.8646,65.7584,65.7681,23350.0
2023-09-08 13:10:00,68.13,68.22,68.13,68.2,22953.0,65.7584,65.8453,65.7584,65.826,22953.0
2023-09-08 13:20:00,68.2,68.2,68.16,68.18,18246.0,65.826,65.826,65.7874,65.8067,18246.0
2023-09-08 13:30:00,68.18,68.19,68.13,68.16,20905.0,65.8067,65.8163,65.7584,65.7874,20905.0
2023-09-08 13:40:00,68.15,68.18,68.13,68.14,41333.0,65.7777,65.8067,65.7584,65.7681,41333.0
2023-09-08 13:50:00,68.13,68.16,68.11,68.16,26002.0,65.7584,65.7874,65.7391,65.7874,26002.0
2023-09-08 14:00:00,68.15,68.17,68.09,68.11,41836.0,65.7777,65.797,65.7198,65.7391,41836.0
2023-09-08 14:10:00,68.11,68.13,68.08,68.12,103000.0,65.7391,65.7584,65.7101,65.7488,103000.0
2023-09-08 14:20:00,68.11,68.14,68.08,68.13,60122.0,65.7391,65.7681,65.7101,65.7584,60122.0
2023-09-08 14:30:00,68.13,68.15,68.08,68.13,36816.0,65.7584,65.7777,65.7101,65.7584,36816.0
2023-09-08 14:40:00,68.13,68.16,68.1,68.1,56303.0,65.7584,65.7874,65.7294,65.7294,56303.0
2023-09-08 14:50:00,68.09,68.13,68.07,68.13,74049.0,65.7198,65.7584,65.7005,65.7584,74049.0
2023-09-08 15:00:00,68.13,68.13,68.06,68.1,175701.0,65.7584,65.7584,65.6908,65.7294,175701.0
2023-09-08 15:10:00,68.11,68.17,68.1,68.17,71046.0,65.7391,65.797,65.7294,65.797,71046.0
2023-09-08 15:20:00,68.17,68.17,68.13,68.15,66234.0,65.797,65.797,65.7584,65.7777,66234.0
2023-09-08 15:30:00,68.15,68.26,68.14,68.22,114689.0,65.7777,65.8839,65.7681,65.8453,114689.0
2023-09-08 15:40:00,68.23,68.28,68.13,68.15,161300.0,65.8549,65.9032,65.7584,65.7777,161300.0
2023-09-08 15:50:00,68.16,68.24,68.08,68.23,456167.0,65.7874,65.8646,65.7101,65.8549,456167.0
2023-09-11 09:30:00,65.95,66.33,65.95,66.13,531554.0,63.6543,64.0211,63.6543,63.828,531554.0
2023-09-11 09:40:00,66.14,66.15,65.97,66.06,403094.0,63.8377,63.8473,63.6736,63.7605,403094.0
2023-09-11 09:50:00,66.06,66.12,66.0,66.0,127103.0,63.7605,63.8184,63.7025,63.7025,127103.0
2023-09-11 10:00:00,66.0,66.0,65.78,65.82,251162.0,63.7025,63.7025,63.4902,63.5288,251162.0
2023-09-11 10:10:00,65.81,66.0,65.71,65.99,150486.0,63.5192,63.7025,63.4226,63.6929,150486.0
2023-09-11 10:20:00,66.0,66.39,65.98,66.37,282616.0,63.7025,64.079,63.6832,64.0597,282616.0
2023-09-11 10:30:00,66.37,66.47,66.18,66.3,221187.0,64.0597,64.1562,63.8763,63.9921,221187.0
2023-09-11 10:40:00,66.3,66.42,66.26,66.37,120411.0,63.9921,64.1079,63.9535,64.0597,120411.0
2023-09-11 10:50:00,66.37,66.45,66.36,66.42,65144.0,64.0597,64.1369,64.05,64.1079,65144.0
2023-09-11 11:00:00,66.42,66.46,66.25,66.3,110826.0,64.1079,64.1465,63.9438,63.9921,110826.0
2023-09-11 11:10:00,66.3,66.39,66.22,66.39,86976.0,63.9921,64.079,63.9149,64.079,86976.0
2023-09-11 11:20:00,66.39,66.52,66.37,66.5,219506.0,64.079,64.2044,64.0597,64.1851,219506.0
2023-09-11 11:30:00,66.5,66.56,66.48,66.48,124144.0,64.1851,64.2431,64.1658,64.1658,124144.0
2023-09-11 11:40:00,66.49,66.59,66.28,66.3,275274.0,64.1755,64.272,63.9728,63.9921,275274.0
2023-09-11 11:50:00,66.3,66.5,66.28,66.5,113053.0,63.9921,64.1851,63.9728,64.1851,113053.0
2023-09-11 12:00:00,66.5,66.63,66.48,66.62,98451.0,64.1851,64.3106,64.1658,64.301,98451.0
2023-09-11 12:10:00,66.62,66.63,66.47,66.48,43580.0,64.301,64.3106,64.1562,64.1658,43580.0
2023-09-11 12:20:00,66.48,66.49,66.42,66.45,38259.0,64.1658,64.1755,64.1079,64.1369,38259.0
2023-09-11 12:30:00,66.45,66.47,66.41,66.45,41506.0,64.1369,64.1562,64.0983,64.1369,41506.0
2023-09-11 12:40:00,66.45,66.48,66.39,66.42,36373.0,64.1369,64.1658,64.079,64.1079,36373.0
2023-09-11 12:50:00,66.42,66.49,66.41,66.47,26167.0,64.1079,64.1755,64.0983,64.1562,26167.0
2023-09-11 13:00:00,66.47,66.48,66.34,66.35,40419.0,64.1562,64.1658,64.0307,64.0404,40419.0
2023-09-11 13:10:00,66.36,66.4,66.32,66.39,36333.0,64.05,64.0886,64.0114,64.079,36333.0
2023-09-11 13:20:00,66.39,66.48,66.39,66.48,43226.0,64.079,64.1658,64.079,64.1658,43226.0
2023-09-11 13:30:00,66.48,66.48,66.38,66.44,52504.0,64.1658,64.1658,64.0693,64.1272,52504.0
2023-09-11 13:40:00,66.42,66.47,66.36,66.37,52856.0,64.1079,64.1562,64.05,64.0597,52856.0
2023-09-11 13:50:00,66.37,66.39,66.33,66.39,43969.0,64.0597,64.079,64.0211,64.079,43969.0
2023-09-11 14:00:00,66.39,66.48,66.39,66.45,72694.0,64.079,64.1658,64.079,64.1369,72694.0
2023-09-11 14:10:00,66.45,66.5,66.43,66.48,37809.0,64.1369,64.1851,64.1176,64.1658,37809.0
2023-09-11 14:20:00,66.49,66.5,66.45,66.5,48256.0,64.1755,64.1851,64.1369,64.1851,48256.0
2023-09-11 14:30:00,66.5,66.55,66.5,66.55,28450.0,64.1851,64.2334,64.1851,64.2334,28450.0
2023-09-11 14:40:00,66.55,66.61,66.53,66.58,129385.0,64.2334,64.2913,64.2141,64.2624,129385.0
2023-09-11 14:50:00,66.57,66.59,66.55,66.58,44688.0,64.2527,64.272,64.2334,64.2624,44688.0
2023-09-11 15:00:00,66.58,66.6,66.55,66.58,55432.0,64.2624,64.2817,64.2334,64.2624,55432.0
2023-09-11 15:10:00,66.58,66.62,66.57,66.61,91118.0,64.2624,64.301,64.2527,64.2913,91118.0
2023-09-11 15:20:00,66.61,66.62,66.57,66.59,103256.0,64.2913,64.301,64.2527,64.272,103256.0
2023-09-11 15:30:00,66.58,66.59,66.5,66.53,125609.0,64.2624,64.272,64.1851,64.2141,125609.0
2023-09-11 15:40:00,66.53,66.56,66.48,66.53,107456.0,64.2141,64.2431,64.1658,64.2141,107456.0
2023-09-11 15:50:00,66.54,66.6,66.51,66.59,347205.0,64.2238,64.2817,64.1948,64.272,347205.0
2023-09-12 09:30:00,67.16,67.57,67.05,67.37,368722.0,64.8222,65.2179,64.716,65.0249,368722.0
2023-09-12 09:40:00,67.37,67.39,67.06,67.06,112721.0,65.0249,65.0442,64.7257,64.7257,112721.0
2023-09-12 09:50:00,67.06,67.24,67.06,67.22,67788.0,64.7257,64.8994,64.7257,64.8801,67788.0
2023-09-12 10:00:00,67.22,67.25,66.99,67.0,96787.0,64.8801,64.909,64.6581,64.6677,96787.0
2023-09-12 10:10:00,67.0,67.16,66.99,67.15,62590.0,64.6677,64.8222,64.6581,64.8125,62590.0
2023-09-12 10:20:00,67.15,67.17,67.05,67.09,174768.0,64.8125,64.8318,64.716,64.7546,174768.0
2023-09-12 10:30:00,67.1,67.31,67.08,67.28,75523.0,64.7643,64.9669,64.745,64.938,75523.0
2023-09-12 10:40:00,67.29,67.36,67.22,67.32,72850.0,64.9476,65.0152,64.8801,64.9766,72850.0
2023-09-12 10:50:00,67.31,67.38,67.3,67.33,80164.0,64.9669,65.0345,64.9573,64.9863,80164.0
2023-09-12 11:00:00,67.32,67.47,67.32,67.4,97305.0,64.9766,65.1214,64.9766,65.0538,97305.0
2023-09-12 11:10:00,67.4,67.42,67.35,67.39,133098.0,65.0538,65.0731,65.0056,65.0442,133098.0
2023-09-12 11:20:00,67.38,67.48,67.35,67.48,81207.0,65.0345,65.131,65.0056,65.131,81207.0
2023-09-12 11:30:00,67.48,67.61,67.4,67.41,123659.0,65.131,65.2565,65.0538,65.0635,123659.0
2023-09-12 11:40:00,67.41,67.48,67.39,67.48,43480.0,65.0635,65.131,65.0442,65.131,43480.0
2023-09-12 11:50:00,67.48,67.48,67.33,67.42,107740.0,65.131,65.131,64.9863,65.0731,107740.0
2023-09-12 12:00:00,67.43,67.51,67.42,67.48,46154.0,65.0828,65.16,65.0731,65.131,46154.0
2023-09-12 12:10:00,67.48,67.52,67.45,67.45,34761.0,65.131,65.1696,65.1021,65.1021,34761.0
2023-09-12 12:20:00,67.45,67.51,67.44,67.5,21163.0,65.1021,65.16,65.0924,65.1503,21163.0
2023-09-12 12:30:00,67.51,67.51,67.46,67.48,14799.0,65.16,65.16,65.1117,65.131,14799.0
2023-09-12 12:40:00,67.49,67.51,67.48,67.5,17607.0,65.1407,65.16,65.131,65.1503,17607.0
2023-09-12 12:50:00,67.5,67.51,67.45,67.46,17290.0,65.1503,65.16,65.1021,65.1117,17290.0
2023-09-12 13:00:00,67.46,67.51,67.46,67.48,22706.0,65.1117,65.16,65.1117,65.131,22706.0
2023-09-12 13:10:00,67.47,67.48,67.44,67.47,37104.0,65.1214,65.131,65.0924,65.1214,37104.0
2023-09-12 13:20:00,67.47,67.51,67.45,67.47,65646.0,65.1214,65.16,65.1021,65.1214,65646.0
2023-09-12 13:30:00,67.47,67.52,67.45,67.52,51465.0,65.1214,65.1696,65.1021,65.1696,51465.0
2023-09-12 13:40:00,67.52,67.52,67.47,67.49,44617.0,65.1696,65.1696,65.1214,65.1407,44617.0
2023-09-12 13:50:00,67.49,67.54,67.47,67.5,42437.0,65.1407,65.1889,65.1214,65.1503,42437.0
2023-09-12 14:00:00,67.49,67.49,67.44,67.46,30760.0,65.1407,65.1407,65.0924,65.1117,30760.0
2023-09-12 14:10:00,67.45,67.49,67.43,67.44,45312.0,65.1021,65.1407,65.0828,65.0924,45312.0
2023-09-12 14:20:00,67.45,67.49,67.44,67.48,52493.0,65.1021,65.1407,65.0924,65.131,52493.0
2023-09-12 14:30:00,67.47,67.53,67.46,67.51,50755.0,65.1214,65.1793,65.1117,65.16,50755.0
2023-09-12 14:40:00,67.5,67.51,67.46,67.5,30102.0,65.1503,65.16,65.1117,65.1503,30102.0
2023-09-12 14:50:00,67.5,67.5,67.45,67.46,36793.0,65.1503,65.1503,65.1021,65.1117,36793.0
2023-09-12 15:00:00,67.45,67.45,67.41,67.42,47455.0,65.1021,65.1021,65.0635,65.0731,47455.0
2023-09-12 15:10:00,67.42,67.45,67.38,67.41,65555.0,65.0731,65.1021,65.0345,65.0635,65555.0
2023-09-12 15:20:00,67.41,67.47,67.4,67.45,72362.0,65.0635,65.1214,65.0538,65.1021,72362.0
2023-09-12 15:30:00,67.46,67.51,67.44,67.5,115841.0,65.1117,65.16,65.0924,65.1503,115841.0
2023-09-12 15:40:00,67.5,67.5,67.41,67.44,143192.0,65.1503,65.1503,65.0635,65.0924,143192.0
2023-09-12 15:50:00,67.44,67.46,67.31,67.33,538746.0,65.0924,65.1117,64.9669,64.9863,538746.0
2023-09-13 09:30:00,67.19,67.31,67.11,67.12,137009.0,64.8511,64.9669,64.7739,64.7836,137009.0
2023-09-13 09:40:00,67.12,67.41,67.11,67.34,73841.0,64.7836,65.0635,64.7739,64.9959,73841.0
2023-09-13 09:50:00,67.33,67.4,67.19,67.31,61062.0,64.9863,65.0538,64.8511,64.9669,61062.0
2023-09-13 10:00:00,67.31,67.34,67.19,67.2,88799.0,64.9669,64.9959,64.8511,64.8608,88799.0
2023-09-13 10:10:00,67.19,67.22,67.13,67.15,51638.0,64.8511,64.8801,64.7932,64.8125,51638.0
2023-09-13 10:20:00,67.15,67.19,67.05,67.16,63068.0,64.8125,64.8511,64.716,64.8222,63068.0
2023-09-13 10:30:00,67.16,67.21,67.09,67.15,104037.0,64.8222,64.8704,64.7546,64.8125,104037.0
2023-09-13 10:40:00,67.16,67.19,67.12,67.12,105208.0,64.8222,64.8511,64.7836,64.7836,105208.0
2023-09-13 10:50:00,67.13,67.16,67.09,67.11,65371.0,64.7932,64.8222,64.7546,64.7739,65371.0
2023-09-13 11:00:00,67.11,67.11,66.98,66.99,78061.0,64.7739,64.7739,64.6484,64.6581,78061.0
2023-09-13 11:10:00,66.98,67.01,66.96,66.97,52126.0,64.6484,64.6774,64.6291,64.6388,52126.0
2023-09-13 11:20:00,66.96,67.02,66.94,67.02,94784.0,64.6291,64.687,64.6098,64.687,94784.0
2023-09-13 11:30:00,67.01,67.02,66.75,66.78,109516.0,64.6774,64.687,64.4264,64.4554,109516.0
2023-09-13 11:40:00,66.78,66.83,66.76,66.79,64402.0,64.4554,64.5037,64.4361,64.465,64402.0
2023-09-13 11:50:00,66.78,66.79,66.71,66.71,38107.0,64.4554,64.465,64.3878,64.3878,38107.0
2023-09-13 12:00:00,66.72,66.72,66.64,66.65,46660.0,64.3975,64.3975,64.3203,64.3299,46660.0
2023-09-13 12:10:00,66.64,66.69,66.62,66.69,30803.0,64.3203,64.3685,64.301,64.3685,30803.0
2023-09-13 12:20:00,66.69,66.71,66.67,66.68,26011.0,64.3685,64.3878,64.3492,64.3589,26011.0
2023-09-13 12:30:00,66.69,66.7,66.64,66.66,30063.0,64.3685,64.3782,64.3203,64.3396,30063.0
2023-09-13 12:40:00,66.65,66.66,66.61,66.62,32036.0,64.3299,64.3396,64.2913,64.301,32036.0
2023-09-13 12:50:00,66.63,66.63,66.58,66.59,36177.0,64.3106,64.3106,64.2624,64.272,36177.0
2023-09-13 13:00:00,66.59,66.63,66.54,66.6,46161.0,64.272,64.3106,64.2238,64.2817,46161.0
2023-09-13 13:10:00,66.6,66.66,66.58,66.65,34464.0,64.2817,64.3396,64.2624,64.3299,34464.0
2023-09-13 13:20:00,66.65,66.72,66.64,66.7,37827.0,64.3299,64.3975,64.3203,64.3782,37827.0
2023-09-13 13:30:00,66.7,66.76,66.68,66.69,38548.0,64.3782,64.4361,64.3589,64.3685,38548.0
2023-09-13 13:40:00,66.69,66.74,66.69,66.71,43138.0,64.3685,64.4168,64.3685,64.3878,43138.0
2023-09-13 13:50:00,66.71,66.72,66.65,66.7,81792.0,64.3878,64.3975,64.3299,64.3782,81792.0
2023-09-13 14:00:00,66.7,66.75,66.66,66.69,53831.0,64.3782,64.4264,64.3396,64.3685,53831.0
2023-09-13 14:10:00,66.69,66.75,66.66,66.69,55885.0,64.3685,64.4264,64.3396,64.3685,55885.0
2023-09-13 14:20:00,66.7,66.71,66.67,66.69,42643.0,64.3782,64.3878,64.3492,64.3685,42643.0
2023-09-13 14:30:00,66.69,66.72,66.66,66.67,55230.0,64.3685,64.3975,64.3396,64.3492,55230.0
2023-09-13 14:40:00,66.67,66.67,66.63,66.63,47034.0,64.3492,64.3492,64.3106,64.3106,47034.0
2023-09-13 14:50:00,66.64,66.64,66.52,66.58,51098.0,64.3203,64.3203,64.2044,64.2624,51098.0
2023-09-13 15:00:00,66.57,66.59,66.52,66.59,85446.0,64.2527,64.272,64.2044,64.272,85446.0
2023-09-13 15:10:00,66.58,66.63,66.55,66.56,67045.0,64.2624,64.3106,64.2334,64.2431,67045.0
2023-09-13 15:20:00,66.56,66.57,66.49,66.52,53587.0,64.2431,64.2527,64.1755,64.2044,53587.0
2023-09-13 15:30:00,66.52,66.53,66.48,66.49,78169.0,64.2044,64.2141,64.1658,64.1755,78169.0
2023-09-13 15:40:00,66.49,66.52,66.48,66.48,101114.0,64.1755,64.2044,64.1658,64.1658,101114.0
2023-09-13 15:50:00,66.48,66.55,66.43,66.47,655612.0,64.1658,64.2334,64.1176,64.1562,655612.0
2023-09-14 09:30:00,66.86,67.11,66.78,67.11,117746.0,64.5326,64.7739,64.4554,64.7739,117746.0
2023-09-14 09:40:00,67.12,67.29,67.01,67.2,127862.0,64.7836,64.9476,64.6774,64.8608,127862.0
2023-09-14 09:50:00,67.2,67.31,67.04,67.13,86493.0,64.8608,64.9669,64.7063,64.7932,86493.0
2023-09-14 10:00:00,67.14,67.27,67.11,67.25,84266.0,64.8029,64.9283,64.7739,64.909,84266.0
2023-09-14 10:10:00,67.26,67.37,67.18,67.19,83182.0,64.9187,65.0249,64.8415,64.8511,83182.0
2023-09-14 10:20:00,67.18,67.32,67.17,67.31,48032.0,64.8415,64.9766,64.8318,64.9669,48032.0
2023-09-14 10:30:00,67.31,67.49,67.3,67.48,63856.0,64.9669,65.1407,64.9573,65.131,63856.0
2023-09-14 10:40:00,67.48,67.6,67.46,67.59,94226.0,65.131,65.2469,65.1117,65.2372,94226.0
2023-09-14 10:50:00,67.6,67.65,67.59,67.61,82630.0,65.2469,65.2951,65.2372,65.2565,82630.0
2023-09-14 11:00:00,67.61,67.69,67.55,67.66,101857.0,65.2565,65.3337,65.1986,65.3048,101857.0
2023-09-14 11:10:00,67.66,67.73,67.63,67.7,105289.0,65.3048,65.3723,65.2758,65.3434,105289.0
2023-09-14 11:20:00,67.69,67.76,67.68,67.73,129939.0,65.3337,65.4013,65.3241,65.3723,129939.0
2023-09-14 11:30:00,67.75,67.78,67.67,67.71,70196.0,65.3916,65.4206,65.3144,65.353,70196.0
2023-09-14 11:40:00,67.7,67.71,67.65,67.71,44017.0,65.3434,65.353,65.2951,65.353,44017.0
2023-09-14 11:50:00,67.72,67.78,67.7,67.76,48594.0,65.3627,65.4206,65.3434,65.4013,48594.0
2023-09-14 12:00:00,67.75,67.75,67.63,67.63,60484.0,65.3916,65.3916,65.2758,65.2758,60484.0
2023-09-14 12:10:00,67.63,67.74,67.62,67.73,42778.0,65.2758,65.382,65.2662,65.3723,42778.0
2023-09-14 12:20:00,67.74,67.75,67.7,67.75,33204.0,65.382,65.3916,65.3434,65.3916,33204.0
2023-09-14 12:30:00,67.75,67.86,67.75,67.86,34735.0,65.3916,65.4978,65.3916,65.4978,34735.0
2023-09-14 12:40:00,67.86,67.92,67.84,67.92,63261.0,65.4978,65.5557,65.4785,65.5557,63261.0
2023-09-14 12:50:00,67.92,67.97,67.91,67.93,53020.0,65.5557,65.604,65.5461,65.5654,53020.0
2023-09-14 13:00:00,67.94,67.99,67.92,67.95,46423.0,65.575,65.6233,65.5557,65.5847,46423.0
2023-09-14 13:10:00,67.95,68.0,67.95,67.98,30414.0,65.5847,65.6329,65.5847,65.6136,30414.0
2023-09-14 13:20:00,67.99,67.99,67.9,67.97,62019.0,65.6233,65.6233,65.5364,65.604,62019.0
2023-09-14 13:30:00,67.97,68.01,67.95,68.01,41680.0,65.604,65.6426,65.5847,65.6426,41680.0
2023-09-14 13:40:00,68.0,68.01,67.93,67.95,45115.0,65.6329,65.6426,65.5654,65.5847,45115.0
2023-09-14 13:50:00,67.95,67.99,67.94,67.96,63106.0,65.5847,65.6233,65.575,65.5943,63106.0
2023-09-14 14:00:00,67.96,67.97,67.92,67.95,60251.0,65.5943,65.604,65.5557,65.5847,60251.0
2023-09-14 14:10:00,67.95,67.97,67.88,67.9,82970.0,65.5847,65.604,65.5171,65.5364,82970.0
2023-09-14 14:20:00,67.9,67.94,67.88,67.92,44531.0,65.5364,65.575,65.5171,65.5557,44531.0
2023-09-14 14:30:00,67.92,68.01,67.9,68.01,72772.0,65.5557,65.6426,65.5364,65.6426,72772.0
2023-09-14 14:40:00,68.0,68.04,67.99,68.02,62900.0,65.6329,65.6715,65.6233,65.6522,62900.0
2023-09-14 14:50:00,68.01,68.02,67.97,67.98,37103.0,65.6426,65.6522,65.604,65.6136,37103.0
2023-09-14 15:00:00,67.99,68.03,67.96,68.01,95352.0,65.6233,65.6619,65.5943,65.6426,95352.0
2023-09-14 15:10:00,68.02,68.03,67.99,68.0,78942.0,65.6522,65.6619,65.6233,65.6329,78942.0
2023-09-14 15:20:00,68.0,68.0,67.91,67.92,183237.0,65.6329,65.6329,65.5461,65.5557,183237.0
2023-09-14 15:30:00,67.92,67.93,67.8,67.8,106181.0,65.5557,65.5654,65.4399,65.4399,106181.0
2023-09-14 15:40:00,67.81,67.82,67.77,67.81,100927.0,65.4495,65.4592,65.4109,65.4495,100927.0
2023-09-14 15:50:00,67.81,67.84,67.77,67.78,292954.0,65.4495,65.4785,65.4109,65.4206,292954.0
2023-09-15 09:30:00,68.64,68.9,68.59,68.82,698428.0,66.2507,66.5016,66.2024,66.4244,698428.0
2023-09-15 09:40:00,68.82,68.87,68.6,68.68,107778.0,66.4244,66.4726,66.212,66.2893,107778.0
2023-09-15 09:50:00,68.66,68.72,68.57,68.63,88627.0,66.27,66.3279,66.1831,66.241,88627.0
2023-09-15 10:00:00,68.64,68.82,68.64,68.69,131806.0,66.2507,66.4244,66.2507,66.2989,131806.0
2023-09-15 10:10:00,68.69,68.72,68.43,68.53,92760.0,66.2989,66.3279,66.048,66.1445,92760.0
2023-09-15 10:20:00,68.53,68.53,68.32,68.32,59823.0,66.1445,66.1445,65.9418,65.9418,59823.0
2023-09-15 10:30:00,68.31,68.46,68.28,68.46,71878.0,65.9321,66.0769,65.9032,66.0769,71878.0
2023-09-15 10:40:00,68.46,68.53,68.43,68.5,68810.0,66.0769,66.1445,66.048,66.1155,68810.0
2023-09-15 10:50:00,68.51,68.52,68.38,68.42,78954.0,66.1252,66.1348,65.9997,66.0383,78954.0
2023-09-15 11:00:00,68.42,68.45,68.38,68.4,89601.0,66.0383,66.0673,65.9997,66.019,89601.0
2023-09-15 11:10:00,68.39,68.5,68.36,68.49,147151.0,66.0094,66.1155,65.9804,66.1059,147151.0
2023-09-15 11:20:00,68.49,68.56,68.44,68.53,92983.0,66.1059,66.1734,66.0576,66.1445,92983.0
2023-09-15 11:30:00,68.54,68.54,68.33,68.36,155000.0,66.1541,66.1541,65.9514,65.9804,155000.0
2023-09-15 11:40:00,68.36,68.36,68.27,68.29,70099.0,65.9804,65.9804,65.8935,65.9128,70099.0
2023-09-15 11:50:00,68.29,68.3,68.2,68.25,32743.0,65.9128,65.9225,65.826,65.8742,32743.0
2023-09-15 12:00:00,68.25,68.35,68.23,68.34,36644.0,65.8742,65.9707,65.8549,65.9611,36644.0
2023-09-15 12:10:00,68.34,68.4,68.27,68.4,41975.0,65.9611,66.019,65.8935,66.019,41975.0
2023-09-15 12:20:00,68.39,68.44,68.37,68.41,29039.0,66.0094,66.0576,65.99,66.0287,29039.0
2023-09-15 12:30:00,68.42,68.55,68.42,68.55,50979.0,66.0383,66.1638,66.0383,66.1638,50979.0
2023-09-15 12:40:00,68.55,68.57,68.52,68.56,29436.0,66.1638,66.1831,66.1348,66.1734,29436.0
2023-09-15 12:50:00,68.56,68.62,68.56,68.59,38174.0,66.1734,66.2313,66.1734,66.2024,38174.0
2023-09-15 13:00:00,68.58,68.58,68.47,68.48,35959.0,66.1927,66.1927,66.0866,66.0962,35959.0
2023-09-15 13:10:00,68.47,68.49,68.43,68.44,32121.0,66.0866,66.1059,66.048,66.0576,32121.0
2023-09-15 13:20:00,68.43,68.44,68.32,68.33,46638.0,66.048,66.0576,65.9418,65.9514,46638.0
2023-09-15 13:30:00,68.32,68.41,68.31,68.35,58930.0,65.9418,66.0287,65.9321,65.9707,58930.0
2023-09-15 13:40:00,68.35,68.44,68.35,68.44,58864.0,65.9707,66.0576,65.9707,66.0576,58864.0
2023-09-15 13:50:00,68.44,68.47,68.41,68.46,31632.0,66.0576,66.0866,66.0287,66.0769,31632.0
2023-09-15 14:00:00,68.45,68.46,68.42,68.42,45626.0,66.0673,66.0769,66.0383,66.0383,45626.0
2023-09-15 14:10:00,68.42,68.48,68.41,68.46,49258.0,66.0383,66.0962,66.0287,66.0769,49258.0
2023-09-15 14:20:00,68.47,68.5,68.43,68.44,46802.0,66.0866,66.1155,66.048,66.0576,46802.0
2023-09-15 14:30:00,68.43,68.49,68.41,68.47,49836.0,66.048,66.1059,66.0287,66.0866,49836.0
2023-09-15 14:40:00,68.47,68.48,68.45,68.46,43919.0,66.0866,66.0962,66.0673,66.0769,43919.0
2023-09-15 14:50:00,68.45,68.46,68.42,68.44,52465.0,66.0673,66.0769,66.0383,66.0576,52465.0
2023-09-15 15:00:00,68.44,68.45,68.4,68.42,61846.0,66.0576,66.0673,66.019,66.0383,61846.0
2023-09-15 15:10:00,68.42,68.43,68.4,68.42,53721.0,66.0383,66.048,66.019,66.0383,53721.0
2023-09-15 15:20:00,68.42,68.43,68.33,68.34,74045.0,66.0383,66.048,65.9514,65.9611,74045.0
2023-09-15 15:30:00,68.34,68.39,68.2,68.21,97410.0,65.9611,66.0094,65.826,65.8356,97410.0
2023-09-15 15:40:00,68.2,68.27,68.2,68.24,95104.0,65.826,65.8935,65.826,65.8646,95104.0
2023-09-15 15:50:00,68.23,68.32,68.21,68.28,426579.0,65.8549,65.9418,65.8356,65.9032,426579.0
2023-09-18 09:30:00,67.74,67.86,67.28,67.29,128565.0,65.382,65.4978,64.938,64.9476,128565.0
2023-09-18 09:40:00,67.29,67.34,67.0,67.03,86589.0,64.9476,64.9959,64.6677,64.6967,86589.0
2023-09-18 09:50:00,67.02,67.08,66.86,66.96,77265.0,64.687,64.745,64.5326,64.6291,77265.0
2023-09-18 10:00:00,66.97,66.97,66.65,66.69,115492.0,64.6388,64.6388,64.3299,64.3685,115492.0
2023-09-18 10:10:00,66.69,66.77,66.62,66.69,106715.0,64.3685,64.4457,64.301,64.3685,106715.0
2023-09-18 10:20:00,66.69,66.85,66.66,66.8,132165.0,64.3685,64.523,64.3396,64.4747,132165.0
2023-09-18 10:30:00,66.78,66.86,66.73,66.8,80332.0,64.4554,64.5326,64.4071,64.4747,80332.0
2023-09-18 10:40:00,66.8,66.8,66.72,66.76,61586.0,64.4747,64.4747,64.3975,64.4361,61586.0
2023-09-18 10:50:00,66.77,66.85,66.75,66.78,67685.0,64.4457,64.523,64.4264,64.4554,67685.0
2023-09-18 11:00:00,66.77,66.84,66.75,66.81,39408.0,64.4457,64.5133,64.4264,64.4844,39408.0
2023-09-18 11:10:00,66.81,66.87,66.75,66.86,129128.0,64.4844,64.5423,64.4264,64.5326,129128.0
2023-09-18 11:20:00,66.86,66.92,66.83,66.92,51179.0,64.5326,64.5905,64.5037,64.5905,51179.0
2023-09-18 11:30:00,66.92,66.99,66.91,66.95,52166.0,64.5905,64.6581,64.5809,64.6195,52166.0
2023-09-18 11:40:00,66.94,67.04,66.93,67.04,36183.0,64.6098,64.7063,64.6002,64.7063,36183.0
2023-09-18 11:50:00,67.06,67.08,66.97,66.98,44248.0,64.7257,64.745,64.6388,64.6484,44248.0
2023-09-18 12:00:00,66.98,67.0,66.9,66.95,44513.0,64.6484,64.6677,64.5712,64.6195,44513.0
2023-09-18 12:10:00,66.95,66.96,66.93,66.95,29656.0,64.6195,64.6291,64.6002,64.6195,29656.0
2023-09-18 12:20:00,66.95,66.95,66.91,66.91,39380.0,64.6195,64.6195,64.5809,64.5809,39380.0
2023-09-18 12:30:00,66.92,66.97,66.89,66.9,32287.0,64.5905,64.6388,64.5616,64.5712,32287.0
2023-09-18 12:40:00,66.89,66.93,66.88,66.92,76739.0,64.5616,64.6002,64.5519,64.5905,76739.0
2023-09-18 12:50:00,66.91,66.97,66.88,66.91,60453.0,64.5809,64.6388,64.5519,64.5809,60453.0
2023-09-18 13:00:00,66.92,66.98,66.91,66.98,67671.0,64.5905,64.6484,64.5809,64.6484,67671.0
2023-09-18 13:10:00,66.97,66.99,66.92,66.93,39856.0,64.6388,64.6581,64.5905,64.6002,39856.0
2023-09-18 13:20:00,66.94,66.96,66.9,66.91,50943.0,64.6098,64.6291,64.5712,64.5809,50943.0
2023-09-18 13:30:00,66.9,66.91,66.83,66.83,68186.0,64.5712,64.5809,64.5037,64.5037,68186.0
2023-09-18 13:40:00,66.83,66.85,66.8,66.81,26510.0,64.5037,64.523,64.4747,64.4844,26510.0
2023-09-18 13:50:00,66.81,66.83,66.78,66.81,35353.0,64.4844,64.5037,64.4554,64.4844,35353.0
2023-09-18 14:00:00,66.81,66.81,66.66,66.67,52487.0,64.4844,64.4844,64.3396,64.3492,52487.0
2023-09-18 14:10:00,66.67,66.72,66.66,66.66,28456.0,64.3492,64.3975,64.3396,64.3396,28456.0
2023-09-18 14:20:00,66.66,66.68,66.65,66.66,34295.0,64.3396,64.3589,64.3299,64.3396,34295.0
2023-09-18 14:30:00,66.65,66.69,66.65,66.69,22717.0,64.3299,64.3685,64.3299,64.3685,22717.0
2023-09-18 14:40:00,66.68,66.69,66.62,66.64,44292.0,64.3589,64.3685,64.301,64.3203,44292.0
2023-09-18 14:50:00,66.64,66.64,66.54,66.59,105664.0,64.3203,64.3203,64.2238,64.272,105664.0
2023-09-18 15:00:00,66.59,66.59,66.54,66.58,86871.0,64.272,64.272,64.2238,64.2624,86871.0
2023-09-18 15:10:00,66.57,66.58,66.52,66.53,65836.0,64.2527,64.2624,64.2044,64.2141,65836.0
2023-09-18 15:20:00,66.53,66.55,66.5,66.51,70805.0,64.2141,64.2334,64.1851,64.1948,70805.0
2023-09-18 15:30:00,66.51,66.56,66.48,66.55,103695.0,64.1948,64.2431,64.1658,64.2334,103695.0
2023-09-18 15:40:00,66.55,66.59,66.53,66.59,89993.0,64.2334,64.272,64.2141,64.272,89993.0
2023-09-18 15:50:00,66.59,66.64,66.58,66.64,337064.0,64.272,64.3203,64.2624,64.3203,337064.0
2023-09-19 09:30:00,66.17,66.36,66.15,66.28,113700.0,63.8666,64.05,63.8473,63.9728,113700.0
2023-09-19 09:40:00,66.28,66.47,66.27,66.47,109120.0,63.9728,64.1562,63.9632,64.1562,109120.0
2023-09-19 09:50:00,66.46,66.52,66.37,66.37,85902.0,64.1465,64.2044,64.0597,64.0597,85902.0
2023-09-19 10:00:00,66.37,66.37,66.21,66.21,73264.0,64.0597,64.0597,63.9052,63.9052,73264.0
2023-09-19 10:10:00,66.21,66.22,66.03,66.12,94509.0,63.9052,63.9149,63.7315,63.8184,94509.0
2023-09-19 10:20:00,66.11,66.16,66.06,66.11,95069.0,63.8087,63.857,63.7605,63.8087,95069.0
2023-09-19 10:30:00,66.11,66.13,66.02,66.03,173081.0,63.8087,63.828,63.7219,63.7315,173081.0
2023-09-19 10:40:00,66.03,66.13,66.0,66.11,116310.0,63.7315,63.828,63.7025,63.8087,116310.0
2023-09-19 10:50:00,66.11,66.12,65.94,65.97,103220.0,63.8087,63.8184,63.6446,63.6736,103220.0
2023-09-19 11:00:00,65.96,65.96,65.84,65.86,53687.0,63.6639,63.6639,63.5481,63.5674,53687.0
2023-09-19 11:10:00,65.85,65.97,65.82,65.95,97642.0,63.5578,63.6736,63.5288,63.6543,97642.0
2023-09-19 11:20:00,65.95,66.07,65.94,66.05,131241.0,63.6543,63.7701,63.6446,63.7508,131241.0
2023-09-19 11:30:00,66.05,66.22,65.97,66.19,268736.0,63.7508,63.9149,63.6736,63.8859,268736.0
2023-09-19 11:40:00,66.18,66.21,66.09,66.13,24719.0,63.8763,63.9052,63.7894,63.828,24719.0
2023-09-19 11:50:00,66.12,66.17,66.11,66.15,36029.0,63.8184,63.8666,63.8087,63.8473,36029.0
2023-09-19 12:00:00,66.14,66.16,66.09,66.09,33979.0,63.8377,63.857,63.7894,63.7894,33979.0
2023-09-19 12:10:00,66.09,66.21,66.07,66.21,92999.0,63.7894,63.9052,63.7701,63.9052,92999.0
2023-09-19 12:20:00,66.21,66.22,66.12,66.2,43605.0,63.9052,63.9149,63.8184,63.8956,43605.0
2023-09-19 12:30:00,66.2,66.22,66.15,66.2,31302.0,63.8956,63.9149,63.8473,63.8956,31302.0
2023-09-19 12:40:00,66.21,66.25,66.2,66.25,26902.0,63.9052,63.9438,63.8956,63.9438,26902.0
2023-09-19 12:50:00,66.25,66.35,66.23,66.34,20373.0,63.9438,64.0404,63.9245,64.0307,20373.0
2023-09-19 13:00:00,66.34,66.39,66.32,66.36,38108.0,64.0307,64.079,64.0114,64.05,38108.0
2023-09-19 13:10:00,66.36,66.38,66.33,66.36,48798.0,64.05,64.0693,64.0211,64.05,48798.0
2023-09-19 13:20:00,66.35,66.43,66.35,66.43,26916.0,64.0404,64.1176,64.0404,64.1176,26916.0
2023-09-19 13:30:00,66.42,66.49,66.42,66.48,18732.0,64.1079,64.1755,64.1079,64.1658,18732.0
2023-09-19 13:40:00,66.48,66.56,66.46,66.55,51788.0,64.1658,64.2431,64.1465,64.2334,51788.0
2023-09-19 13:50:00,66.55,66.6,66.54,66.57,62527.0,64.2334,64.2817,64.2238,64.2527,62527.0
2023-09-19 14:00:00,66.57,66.61,66.53,66.59,55936.0,64.2527,64.2913,64.2141,64.272,55936.0
2023-09-19 14:10:00,66.59,66.6,66.56,66.56,34958.0,64.272,64.2817,64.2431,64.2431,34958.0
2023-09-19 14:20:00,66.56,66.59,66.52,66.53,51746.0,64.2431,64.272,64.2044,64.2141,51746.0
2023-09-19 14:30:00,66.53,66.66,66.51,66.65,48091.0,64.2141,64.3396,64.1948,64.3299,48091.0
2023-09-19 14:40:00,66.65,66.68,66.63,66.67,42500.0,64.3299,64.3589,64.3106,64.3492,42500.0
2023-09-19 14:50:00,66.67,66.68,66.63,66.65,55898.0,64.3492,64.3589,64.3106,64.3299,55898.0
2023-09-19 15:00:00,66.65,66.66,66.61,66.64,53850.0,64.3299,64.3396,64.2913,64.3203,53850.0
2023-09-19 15:10:00,66.64,66.65,66.6,66.62,83510.0,64.3203,64.3299,64.2817,64.301,83510.0
2023-09-19 15:20:00,66.62,66.65,66.58,66.63,59933.0,64.301,64.3299,64.2624,64.3106,59933.0
2023-09-19 15:30:00,66.63,66.67,66.62,66.66,71622.0,64.3106,64.3492,64.301,64.3396,71622.0
2023-09-19 15:40:00,66.65,66.65,66.61,66.62,76128.0,64.3299,64.3299,64.2913,64.301,76128.0
2023-09-19 15:50:00,66.61,66.68,66.6,66.67,186986.0,64.2913,64.3589,64.2817,64.3492,186986.0
2023-09-20 09:30:00,67.97,68.02,67.77,67.94,239648.0,65.604,65.6522,65.4109,65.575,239648.0
2023-09-20 09:40:00,67.94,68.03,67.84,67.96,106159.0,65.575,65.6619,65.4785,65.5943,106159.0
2023-09-20 09:50:00,67.95,68.08,67.93,68.0,102652.0,65.5847,65.7101,65.5654,65.6329,102652.0
2023-09-20 10:00:00,68.01,68.22,68.01,68.2,77652.0,65.6426,65.8453,65.6426,65.826,77652.0
2023-09-20 10:10:00,68.2,68.34,68.2,68.31,63281.0,65.826,65.9611,65.826,65.9321,63281.0
2023-09-20 10:20:00,68.31,68.39,68.26,68.31,95556.0,65.9321,66.0094,65.8839,65.9321,95556.0
2023-09-20 10:30:00,68.31,68.33,68.24,68.25,96820.0,65.9321,65.9514,65.8646,65.8742,96820.0
2023-09-20 10:40:00,68.24,68.24,68.16,68.16,64320.0,65.8646,65.8646,65.7874,65.7874,64320.0
2023-09-20 10:50:00,68.16,68.26,68.14,68.2,70457.0,65.7874,65.8839,65.7681,65.826,70457.0
2023-09-20 11:00:00,68.21,68.24,68.14,68.23,56909.0,65.8356,65.8646,65.7681,65.8549,56909.0
2023-09-20 11:10:00,68.24,68.37,68.21,68.31,76916.0,65.8646,65.99,65.8356,65.9321,76916.0
2023-09-20 11:20:00,68.3,68.32,68.25,68.28,71263.0,65.9225,65.9418,65.8742,65.9032,71263.0
2023-09-20 11:30:00,68.27,68.4,68.26,68.33,68974.0,65.8935,66.019,65.8839,65.9514,68974.0
2023-09-20 11:40:00,68.33,68.38,68.29,68.38,81184.0,65.9514,65.9997,65.9128,65.9997,81184.0
2023-09-20 11:50:00,68.38,68.43,68.36,68.39,36540.0,65.9997,66.048,65.9804,66.0094,36540.0
2023-09-20 12:00:00,68.39,68.43,68.37,68.41,28889.0,66.0094,66.048,65.99,66.0287,28889.0
2023-09-20 12:10:00,68.41,68.41,68.34,68.37,34472.0,66.0287,66.0287,65.9611,65.99,34472.0
2023-09-20 12:20:00,68.37,68.37,68.33,68.36,58921.0,65.99,65.99,65.9514,65.9804,58921.0
2023-09-20 12:30:00,68.36,68.38,68.33,68.35,43462.0,65.9804,65.9997,65.9514,65.9707,43462.0
2023-09-20 12:40:00,68.35,68.39,68.31,68.39,79031.0,65.9707,66.0094,65.9321,66.0094,79031.0
2023-09-20 12:50:00,68.38,68.41,68.37,68.4,25169.0,65.9997,66.0287,65.99,66.019,25169.0
2023-09-20 13:00:00,68.41,68.41,68.32,68.32,33349.0,66.0287,66.0287,65.9418,65.9418,33349.0
2023-09-20 13:10:00,68.33,68.34,68.31,68.34,31448.0,65.9514,65.9611,65.9321,65.9611,31448.0
2023-09-20 13:20:00,68.34,68.43,68.32,68.42,49673.0,65.9611,66.048,65.9418,66.0383,49673.0
2023-09-20 13:30:00,68.42,68.43,68.37,68.39,40590.0,66.0383,66.048,65.99,66.0094,40590.0
2023-09-20 13:40:00,68.39,68.47,68.37,68.46,59114.0,66.0094,66.0866,65.99,66.0769,59114.0
2023-09-20 13:50:00,68.46,68.5,68.44,68.49,37890.0,66.0769,66.1155,66.0576,66.1059,37890.0
2023-09-20 14:00:00,68.49,68.49,68.1,68.11,79416.0,66.1059,66.1059,65.7294,65.7391,79416.0
2023-09-20 14:10:00,68.11,68.22,68.09,68.18,68851.0,65.7391,65.8453,65.7198,65.8067,68851.0
2023-09-20 14:20:00,68.17,68.24,68.15,68.2,51734.0,65.797,65.8646,65.7777,65.826,51734.0
2023-09-20 14:30:00,68.2,68.4,68.18,68.38,60652.0,65.826,66.019,65.8067,65.9997,60652.0
2023-09-20 14:40:00,68.37,68.37,68.28,68.28,49277.0,65.99,65.99,65.9032,65.9032,49277.0
2023-09-20 14:50:00,68.28,68.31,68.16,68.16,85516.0,65.9032,65.9321,65.7874,65.7874,85516.0
2023-09-20 15:00:00,68.15,68.15,68.0,68.03,110069.0,65.7777,65.7777,65.6329,65.6619,110069.0
2023-09-20 15:10:00,68.02,68.04,67.92,67.97,93016.0,65.6522,65.6715,65.5557,65.604,93016.0
2023-09-20 15:20:00,67.97,68.02,67.94,68.01,77408.0,65.604,65.6522,65.575,65.6426,77408.0
2023-09-20 15:30:00,68.01,68.02,67.9,67.91,76800.0,65.6426,65.6522,65.5364,65.5461,76800.0
2023-09-20 15:40:00,67.92,67.96,67.89,67.94,92953.0,65.5557,65.5943,65.5268,65.575,92953.0
2023-09-20 15:50:00,67.94,68.03,67.9,67.96,363424.0,65.575,65.6619,65.5364,65.5943,363424.0
2023-09-21 09:30:00,68.09,68.11,67.65,67.74,212106.0,65.7198,65.7391,65.2951,65.382,212106.0
2023-09-21 09:40:00,67.75,67.91,67.71,67.73,85794.0,65.3916,65.5461,65.353,65.3723,85794.0
2023-09-21 09:50:00,67.74,67.87,67.69,67.69,151049.0,65.382,65.5075,65.3337,65.3337,151049.0
2023-09-21 10:00:00,67.69,67.78,67.65,67.78,76190.0,65.3337,65.4206,65.2951,65.4206,76190.0
2023-09-21 10:10:00,67.78,67.92,67.78,67.84,69058.0,65.4206,65.5557,65.4206,65.4785,69058.0
2023-09-21 10:20:00,67.84,67.9,67.82,67.87,65376.0,65.4785,65.5364,65.4592,65.5075,65376.0
2023-09-21 10:30:00,67.87,67.91,67.81,67.84,68475.0,65.5075,65.5461,65.4495,65.4785,68475.0
2023-09-21 10:40:00,67.83,67.86,67.74,67.76,69877.0,65.4688,65.4978,65.382,65.4013,69877.0
2023-09-21 10:50:00,67.75,67.75,67.46,67.49,82111.0,65.3916,65.3916,65.1117,65.1407,82111.0
2023-09-21 11:00:00,67.5,67.59,67.43,67.57,106930.0,65.1503,65.2372,65.0828,65.2179,106930.0
2023-09-21 11:10:00,67.58,67.59,67.47,67.52,70972.0,65.2275,65.2372,65.1214,65.1696,70972.0
2023-09-21 11:20:00,67.53,67.57,67.47,67.5,54786.0,65.1793,65.2179,65.1214,65.1503,54786.0
2023-09-21 11:30:00,67.48,67.5,67.36,67.4,86663.0,65.131,65.1503,65.0152,65.0538,86663.0
2023-09-21 11:40:00,67.4,67.4,67.33,67.4,24405.0,65.0538,65.0538,64.9863,65.0538,24405.0
2023-09-21 11:50:00,67.39,67.47,67.36,67.41,48512.0,65.0442,65.1214,65.0152,65.0635,48512.0
2023-09-21 12:00:00,67.41,67.45,67.41,67.43,22553.0,65.0635,65.1021,65.0635,65.0828,22553.0
2023-09-21 12:10:00,67.44,67.48,67.43,67.47,54875.0,65.0924,65.131,65.0828,65.1214,54875.0
2023-09-21 12:20:00,67.47,67.51,67.41,67.49,47697.0,65.1214,65.16,65.0635,65.1407,47697.0
2023-09-21 12:30:00,67.49,67.5,67.44,67.45,35339.0,65.1407,65.1503,65.0924,65.1021,35339.0
2023-09-21 12:40:00,67.45,67.51,67.44,67.5,41165.0,65.1021,65.16,65.0924,65.1503,41165.0
2023-09-21 12:50:00,67.5,67.51,67.44,67.44,39525.0,65.1503,65.16,65.0924,65.0924,39525.0
2023-09-21 13:00:00,67.44,67.45,67.41,67.42,35723.0,65.0924,65.1021,65.0635,65.0731,35723.0
2023-09-21 13:10:00,67.42,67.45,67.36,67.45,35784.0,65.0731,65.1021,65.0152,65.1021,35784.0
2023-09-21 13:20:00,67.44,67.49,67.42,67.47,26162.0,65.0924,65.1407,65.0731,65.1214,26162.0
2023-09-21 13:30:00,67.48,67.57,67.47,67.55,25731.0,65.131,65.2179,65.1214,65.1986,25731.0
2023-09-21 13:40:00,67.55,67.59,67.53,67.59,16065.0,65.1986,65.2372,65.1793,65.2372,16065.0
2023-09-21 13:50:00,67.59,67.62,67.56,67.58,50685.0,65.2372,65.2662,65.2082,65.2275,50685.0
2023-09-21 14:00:00,67.59,67.59,67.5,67.53,52741.0,65.2372,65.2372,65.1503,65.1793,52741.0
2023-09-21 14:10:00,67.53,67.57,67.39,67.4,110242.0,65.1793,65.2179,65.0442,65.0538,110242.0
2023-09-21 14:20:00,67.39,67.4,67.29,67.31,29081.0,65.0442,65.0538,64.9476,64.9669,29081.0
2023-09-21 14:30:00,67.3,67.31,67.24,67.3,54391.0,64.9573,64.9669,64.8994,64.9573,54391.0
2023-09-21 14:40:00,67.29,67.33,67.27,67.28,33317.0,64.9476,64.9863,64.9283,64.938,33317.0
2023-09-21 14:50:00,67.27,67.31,67.25,67.3,33743.0,64.9283,64.9669,64.909,64.9573,33743.0
2023-09-21 15:00:00,67.3,67.33,67.28,67.31,42160.0,64.9573,64.9863,64.938,64.9669,42160.0
2023-09-21 15:10:00,67.32,67.34,67.29,67.31,46282.0,64.9766,64.9959,64.9476,64.9669,46282.0
2023-09-21 15:20:00,67.32,67.33,67.16,67.17,54930.0,64.9766,64.9863,64.8222,64.8318,54930.0
2023-09-21 15:30:00,67.17,67.18,67.1,67.14,70952.0,64.8318,64.8415,64.7643,64.8029,70952.0
2023-09-21 15:40:00,67.14,67.15,67.11,67.13,73165.0,64.8029,64.8125,64.7739,64.7932,73165.0
2023-09-21 15:50:00,67.12,67.12,67.02,67.03,345081.0,64.7836,64.7836,64.687,64.6967,345081.0
2023-09-22 09:30:00,68.37,68.41,68.07,68.36,256430.0,65.99,66.0287,65.7005,65.9804,256430.0
2023-09-22 09:40:00,68.36,68.4,68.1,68.11,180017.0,65.9804,66.019,65.7294,65.7391,180017.0
2023-09-22 09:50:00,68.12,68.31,68.0,68.31,201186.0,65.7488,65.9321,65.6329,65.9321,201186.0
2023-09-22 10:00:00,68.31,68.37,68.15,68.2,167944.0,65.9321,65.99,65.7777,65.826,167944.0
2023-09-22 10:10:00,68.2,68.28,68.14,68.21,78138.0,65.826,65.9032,65.7681,65.8356,78138.0
2023-09-22 10:20:00,68.22,68.36,68.21,68.3,92347.0,65.8453,65.9804,65.8356,65.9225,92347.0
2023-09-22 10:30:00,68.3,68.42,68.3,68.37,135484.0,65.9225,66.0383,65.9225,65.99,135484.0
2023-09-22 10:40:00,68.36,68.5,68.28,68.46,106952.0,65.9804,66.1155,65.9032,66.0769,106952.0
2023-09-22 10:50:00,68.47,68.51,68.38,68.44,145115.0,66.0866,66.1252,65.9997,66.0576,145115.0
2023-09-22 11:00:00,68.44,68.44,68.17,68.2,123542.0,66.0576,66.0576,65.797,65.826,123542.0
2023-09-22 11:10:00,68.2,68.2,68.09,68.12,128108.0,65.826,65.826,65.7198,65.7488,128108.0
2023-09-22 11:20:00,68.11,68.23,68.1,68.23,75899.0,65.7391,65.8549,65.7294,65.8549,75899.0
2023-09-22 11:30:00,68.23,68.36,68.19,68.26,123947.0,65.8549,65.9804,65.8163,65.8839,123947.0
2023-09-22 11:40:00,68.26,68.39,68.24,68.36,54157.0,65.8839,66.0094,65.8646,65.9804,54157.0
2023-09-22 11:50:00,68.36,68.37,68.27,68.29,38962.0,65.9804,65.99,65.8935,65.9128,38962.0
2023-09-22 12:00:00,68.29,68.32,68.26,68.28,29525.0,65.9128,65.9418,65.8839,65.9032,29525.0
2023-09-22 12:10:00,68.28,68.33,68.23,68.33,29783.0,65.9032,65.9514,65.8549,65.9514,29783.0
2023-09-22 12:20:00,68.32,68.34,68.3,68.31,24205.0,65.9418,65.9611,65.9225,65.9321,24205.0
2023-09-22 12:30:00,68.32,68.39,68.3,68.35,42475.0,65.9418,66.0094,65.9225,65.9707,42475.0
2023-09-22 12:40:00,68.35,68.43,68.32,68.42,37382.0,65.9707,66.048,65.9418,66.0383,37382.0
2023-09-22 12:50:00,68.42,68.44,68.37,68.37,23302.0,66.0383,66.0576,65.99,65.99,23302.0
2023-09-22 13:00:00,68.38,68.41,68.36,68.37,24026.0,65.9997,66.0287,65.9804,65.99,24026.0
2023-09-22 13:10:00,68.36,68.38,68.33,68.36,28898.0,65.9804,65.9997,65.9514,65.9804,28898.0
2023-09-22 13:20:00,68.35,68.35,68.23,68.27,74934.0,65.9707,65.9707,65.8549,65.8935,74934.0
2023-09-22 13:30:00,68.27,68.27,68.16,68.16,50360.0,65.8935,65.8935,65.7874,65.7874,50360.0
2023-09-22 13:40:00,68.17,68.2,68.15,68.16,37983.0,65.797,65.826,65.7777,65.7874,37983.0
2023-09-22 13:50:00,68.15,68.17,68.13,68.15,46108.0,65.7777,65.797,65.7584,65.7777,46108.0
2023-09-22 14:00:00,68.15,68.18,68.14,68.16,32850.0,65.7777,65.8067,65.7681,65.7874,32850.0
2023-09-22 14:10:00,68.16,68.16,68.0,68.01,24446.0,65.7874,65.7874,65.6329,65.6426,24446.0
2023-09-22 14:20:00,68.01,68.01,67.96,68.01,45651.0,65.6426,65.6426,65.5943,65.6426,45651.0
2023-09-22 14:30:00,68.0,68.03,67.92,67.94,39447.0,65.6329,65.6619,65.5557,65.575,39447.0
2023-09-22 14:40:00,67.94,67.95,67.89,67.93,24413.0,65.575,65.5847,65.5268,65.5654,24413.0
2023-09-22 14:50:00,67.92,67.95,67.89,67.94,30824.0,65.5557,65.5847,65.5268,65.575,30824.0
2023-09-22 15:00:00,67.94,68.05,67.92,68.05,45963.0,65.575,65.6812,65.5557,65.6812,45963.0
2023-09-22 15:10:00,68.05,68.09,68.04,68.06,25361.0,65.6812,65.7198,65.6715,65.6908,25361.0
2023-09-22 15:20:00,68.06,68.12,68.03,68.03,36474.0,65.6908,65.7488,65.6619,65.6619,36474.0
2023-09-22 15:30:00,68.03,68.05,67.9,67.91,38259.0,65.6619,65.6812,65.5364,65.5461,38259.0
2023-09-22 15:40:00,67.9,67.91,67.77,67.78,82512.0,65.5364,65.5461,65.4109,65.4206,82512.0
2023-09-22 15:50:00,67.78,67.91,67.74,67.84,521134.0,65.4206,65.5461,65.382,65.4785,521134.0
2023-09-25 09:30:00,68.28,68.3,67.93,68.19,146554.0,65.9032,65.9225,65.5654,65.8163,146554.0
2023-09-25 09:40:00,68.19,68.36,68.19,68.26,79566.0,65.8163,65.9804,65.8163,65.8839,79566.0
2023-09-25 09:50:00,68.25,68.38,68.25,68.38,117595.0,65.8742,65.9997,65.8742,65.9997,117595.0
2023-09-25 10:00:00,68.37,68.45,68.31,68.34,83802.0,65.99,66.0673,65.9321,65.9611,83802.0
2023-09-25 10:10:00,68.34,68.36,68.22,68.23,68348.0,65.9611,65.9804,65.8453,65.8549,68348.0
2023-09-25 10:20:00,68.23,68.31,68.21,68.22,48529.0,65.8549,65.9321,65.8356,65.8453,48529.0
2023-09-25 10:30:00,68.21,68.26,68.19,68.2,40555.0,65.8356,65.8839,65.8163,65.826,40555.0
2023-09-25 10:40:00,68.22,68.4,68.21,68.38,71244.0,65.8453,66.019,65.8356,65.9997,71244.0
2023-09-25 10:50:00,68.38,68.38,68.25,68.31,59760.0,65.9997,65.9997,65.8742,65.9321,59760.0
2023-09-25 11:00:00,68.31,68.41,68.29,68.41,47697.0,65.9321,66.0287,65.9128,66.0287,47697.0
2023-09-25 11:10:00,68.42,68.63,68.4,68.62,96550.0,66.0383,66.241,66.019,66.2313,96550.0
2023-09-25 11:20:00,68.63,68.66,68.57,68.61,72687.0,66.241,66.27,66.1831,66.2217,72687.0
2023-09-25 11:30:00,68.61,68.88,68.56,68.8,194622.0,66.2217,66.4823,66.1734,66.4051,194622.0
2023-09-25 11:40:00,68.8,68.92,68.79,68.87,70993.0,66.4051,66.5209,66.3954,66.4726,70993.0
2023-09-25 11:50:00,68.87,68.94,68.87,68.94,33965.0,66.4726,66.5402,66.4726,66.5402,33965.0
2023-09-25 12:00:00,68.93,69.12,68.93,69.06,103494.0,66.5306,66.7139,66.5306,66.656,103494.0
2023-09-25 12:10:00,69.07,69.16,69.05,69.15,156501.0,66.6657,66.7525,66.6464,66.7429,156501.0
2023-09-25 12:20:00,69.16,69.25,69.14,69.2,81355.0,66.7525,66.8394,66.7332,66.7912,81355.0
2023-09-25 12:30:00,69.2,69.24,69.12,69.12,72845.0,66.7912,66.8298,66.7139,66.7139,72845.0
2023-09-25 12:40:00,69.11,69.12,68.96,68.96,34021.0,66.7043,66.7139,66.5595,66.5595,34021.0
2023-09-25 12:50:00,68.96,68.99,68.91,68.95,41782.0,66.5595,66.5885,66.5113,66.5499,41782.0
2023-09-25 13:00:00,68.95,68.99,68.92,68.97,23669.0,66.5499,66.5885,66.5209,66.5692,23669.0
2023-09-25 13:10:00,68.98,69.02,68.95,69.0,35344.0,66.5788,66.6174,66.5499,66.5981,35344.0
2023-09-25 13:20:00,68.99,69.0,68.82,68.86,57649.0,66.5885,66.5981,66.4244,66.463,57649.0
2023-09-25 13:30:00,68.86,68.87,68.8,68.84,77544.0,66.463,66.4726,66.4051,66.4437,77544.0
2023-09-25 13:40:00,68.85,68.85,68.74,68.78,56748.0,66.4533,66.4533,66.3472,66.3858,56748.0
2023-09-25 13:50:00,68.79,68.86,68.76,68.77,41528.0,66.3954,66.463,66.3665,66.3761,41528.0
2023-09-25 14:00:00,68.78,68.81,68.68,68.7,50437.0,66.3858,66.4147,66.2893,66.3086,50437.0
2023-09-25 14:10:00,68.69,68.73,68.63,68.72,186556.0,66.2989,66.3375,66.241,66.3279,186556.0
2023-09-25 14:20:00,68.71,68.74,68.67,68.7,110504.0,66.3182,66.3472,66.2796,66.3086,110504.0
2023-09-25 14:30:00,68.7,68.79,68.66,68.67,85423.0,66.3086,66.3954,66.27,66.2796,85423.0
2023-09-25 14:40:00,68.67,68.76,68.65,68.73,55880.0,66.2796,66.3665,66.2603,66.3375,55880.0
2023-09-25 14:50:00,68.73,68.75,68.7,68.73,30256.0,66.3375,66.3568,66.3086,66.3375,30256.0
2023-09-25 15:00:00,68.73,68.75,68.7,68.73,52119.0,66.3375,66.3568,66.3086,66.3375,52119.0
2023-09-25 15:10:00,68.73,68.9,68.73,68.89,79527.0,66.3375,66.5016,66.3375,66.4919,79527.0
2023-09-25 15:20:00,68.9,68.92,68.86,68.91,76468.0,66.5016,66.5209,66.463,66.5113,76468.0
2023-09-25 15:30:00,68.9,68.98,68.88,68.97,60246.0,66.5016,66.5788,66.4823,66.5692,60246.0
2023-09-25 15:40:00,68.98,68.98,68.92,68.94,80417.0,66.5788,66.5788,66.5209,66.5402,80417.0
2023-09-25 15:50:00,68.94,68.98,68.83,68.97,323959.0,66.5402,66.5788,66.434,66.5692,323959.0
2023-09-26 09:30:00,68.96,69.18,68.92,68.92,140028.0,66.5595,66.7719,66.5209,66.5209,140028.0
2023-09-26 09:40:00,68.92,68.94,68.74,68.81,63062.0,66.5209,66.5402,66.3472,66.4147,63062.0
2023-09-26 09:50:00,68.81,68.84,68.7,68.76,62779.0,66.4147,66.4437,66.3086,66.3665,62779.0
2023-09-26 10:00:00,68.75,68.8,68.61,68.62,84926.0,66.3568,66.4051,66.2217,66.2313,84926.0
2023-09-26 10:10:00,68.62,68.63,68.41,68.45,104894.0,66.2313,66.241,66.0287,66.0673,104894.0
2023-09-26 10:20:00,68.45,68.55,68.4,68.53,72750.0,66.0673,66.1638,66.019,66.1445,72750.0
2023-09-26 10:30:00,68.55,68.67,68.44,68.66,68304.0,66.1638,66.2796,66.0576,66.27,68304.0
2023-09-26 10:40:00,68.65,68.75,68.59,68.63,76776.0,66.2603,66.3568,66.2024,66.241,76776.0
2023-09-26 10:50:00,68.63,68.67,68.59,68.64,48356.0,66.241,66.2796,66.2024,66.2507,48356.0
2023-09-26 11:00:00,68.64,68.67,68.49,68.55,53675.0,66.2507,66.2796,66.1059,66.1638,53675.0
2023-09-26 11:10:00,68.52,68.56,68.46,68.47,59504.0,66.1348,66.1734,66.0769,66.0866,59504.0
2023-09-26 11:20:00,68.47,68.48,68.42,68.42,37719.0,66.0866,66.0962,66.0383,66.0383,37719.0
2023-09-26 11:30:00,68.42,68.52,68.39,68.42,100835.0,66.0383,66.1348,66.0094,66.0383,100835.0
2023-09-26 11:40:00,68.42,68.51,68.35,68.4,50521.0,66.0383,66.1252,65.9707,66.019,50521.0
2023-09-26 11:50:00,68.4,68.47,68.39,68.47,27648.0,66.019,66.0866,66.0094,66.0866,27648.0
2023-09-26 12:00:00,68.48,68.51,68.41,68.47,27211.0,66.0962,66.1252,66.0287,66.0866,27211.0
2023-09-26 12:10:00,68.47,68.51,68.4,68.41,45293.0,66.0866,66.1252,66.019,66.0287,45293.0
2023-09-26 12:20:00,68.41,68.41,68.35,68.39,20411.0,66.0287,66.0287,65.9707,66.0094,20411.0
2023-09-26 12:30:00,68.39,68.41,68.34,68.41,34651.0,66.0094,66.0287,65.9611,66.0287,34651.0
2023-09-26 12:40:00,68.41,68.45,68.4,68.45,15962.0,66.0287,66.0673,66.019,66.0673,15962.0
2023-09-26 12:50:00,68.45,68.48,68.44,68.45,19323.0,66.0673,66.0962,66.0576,66.0673,19323.0
2023-09-26 13:00:00,68.45,68.58,68.44,68.58,65118.0,66.0673,66.1927,66.0576,66.1927,65118.0
2023-09-26 13:10:00,68.57,68.58,68.5,68.5,32227.0,66.1831,66.1927,66.1155,66.1155,32227.0
2023-09-26 13:20:00,68.51,68.56,68.51,68.52,35411.0,66.1252,66.1734,66.1252,66.1348,35411.0
2023-09-26 13:30:00,68.52,68.53,68.4,68.43,31989.0,66.1348,66.1445,66.019,66.048,31989.0
2023-09-26 13:40:00,68.42,68.46,68.38,68.44,15912.0,66.0383,66.0769,65.9997,66.0576,15912.0
2023-09-26 13:50:00,68.44,68.48,68.42,68.48,19542.0,66.0576,66.0962,66.0383,66.0962,19542.0
2023-09-26 14:00:00,68.48,68.48,68.37,68.39,47186.0,66.0962,66.0962,65.99,66.0094,47186.0
2023-09-26 14:10:00,68.38,68.39,68.34,68.34,26784.0,65.9997,66.0094,65.9611,65.9611,26784.0
2023-09-26 14:20:00,68.34,68.41,68.33,68.36,19532.0,65.9611,66.0287,65.9514,65.9804,19532.0
2023-09-26 14:30:00,68.37,68.38,68.33,68.34,22573.0,65.99,65.9997,65.9514,65.9611,22573.0
2023-09-26 14:40:00,68.34,68.38,68.31,68.33,32478.0,65.9611,65.9997,65.9321,65.9514,32478.0
2023-09-26 14:50:00,68.33,68.37,68.3,68.37,31823.0,65.9514,65.99,65.9225,65.99,31823.0
2023-09-26 15:00:00,68.37,68.47,68.36,68.47,48732.0,65.99,66.0866,65.9804,66.0866,48732.0
2023-09-26 15:10:00,68.47,68.48,68.29,68.3,56900.0,66.0866,66.0962,65.9128,65.9225,56900.0
2023-09-26 15:20:00,68.29,68.3,68.17,68.17,109835.0,65.9128,65.9225,65.797,65.797,109835.0
2023-09-26 15:30:00,68.18,68.23,68.08,68.19,222315.0,65.8067,65.8549,65.7101,65.8163,222315.0
2023-09-26 15:40:00,68.2,68.24,68.12,68.13,100871.0,65.826,65.8646,65.7488,65.7584,100871.0
2023-09-26 15:50:00,68.13,68.24,68.11,68.2,327656.0,65.7584,65.8646,65.7391,65.826,327656.0
2023-09-27 09:30:00,68.69,68.72,68.4,68.46,112010.0,66.2989,66.3279,66.019,66.0769,112010.0
2023-09-27 09:40:00,68.45,68.62,68.36,68.41,106358.0,66.0673,66.2313,65.9804,66.0287,106358.0
2023-09-27 09:50:00,68.4,68.44,68.29,68.4,65653.0,66.019,66.0576,65.9128,66.019,65653.0
2023-09-27 10:00:00,68.41,68.45,68.24,68.28,57719.0,66.0287,66.0673,65.8646,65.9032,57719.0
2023-09-27 10:10:00,68.28,68.29,68.11,68.17,48930.0,65.9032,65.9128,65.7391,65.797,48930.0
2023-09-27 10:20:00,68.17,68.27,68.07,68.11,79769.0,65.797,65.8935,65.7005,65.7391,79769.0
2023-09-27 10:30:00,68.1,68.15,68.04,68.07,50082.0,65.7294,65.7777,65.6715,65.7005,50082.0
2023-09-27 10:40:00,68.07,68.07,67.88,67.92,40740.0,65.7005,65.7005,65.5171,65.5557,40740.0
2023-09-27 10:50:00,67.92,67.92,67.8,67.83,55763.0,65.5557,65.5557,65.4399,65.4688,55763.0
2023-09-27 11:00:00,67.83,67.97,67.79,67.96,49835.0,65.4688,65.604,65.4302,65.5943,49835.0
2023-09-27 11:10:00,67.97,68.01,67.94,67.99,52031.0,65.604,65.6426,65.575,65.6233,52031.0
2023-09-27 11:20:00,68.0,68.1,67.97,68.07,81594.0,65.6329,65.7294,65.604,65.7005,81594.0
2023-09-27 11:30:00,68.08,68.1,67.96,67.96,92282.0,65.7101,65.7294,65.5943,65.5943,92282.0
2023-09-27 11:40:00,67.95,67.96,67.81,67.85,21606.0,65.5847,65.5943,65.4495,65.4882,21606.0
2023-09-27 11:50:00,67.85,67.86,67.77,67.78,16562.0,65.4882,65.4978,65.4109,65.4206,16562.0
2023-09-27 12:00:00,67.78,67.8,67.69,67.74,27481.0,65.4206,65.4399,65.3337,65.382,27481.0
2023-09-27 12:10:00,67.73,67.74,67.65,67.68,15535.0,65.3723,65.382,65.2951,65.3241,15535.0
2023-09-27 12:20:00,67.68,67.78,67.67,67.78,21717.0,65.3241,65.4206,65.3144,65.4206,21717.0
2023-09-27 12:30:00,67.78,67.79,67.69,67.7,27056.0,65.4206,65.4302,65.3337,65.3434,27056.0
2023-09-27 12:40:00,67.7,67.81,67.7,67.78,27114.0,65.3434,65.4495,65.3434,65.4206,27114.0
2023-09-27 12:50:00,67.77,67.79,67.67,67.77,91145.0,65.4109,65.4302,65.3144,65.4109,91145.0
2023-09-27 13:00:00,67.77,67.84,67.74,67.82,95319.0,65.4109,65.4785,65.382,65.4592,95319.0
2023-09-27 13:10:00,67.81,67.85,67.74,67.77,171075.0,65.4495,65.4882,65.382,65.4109,171075.0
2023-09-27 13:20:00,67.77,67.77,67.66,67.69,97392.0,65.4109,65.4109,65.3048,65.3337,97392.0
2023-09-27 13:30:00,67.68,67.7,67.57,67.62,62334.0,65.3241,65.3434,65.2179,65.2662,62334.0
2023-09-27 13:40:00,67.61,67.62,67.51,67.54,74664.0,65.2565,65.2662,65.16,65.1889,74664.0
2023-09-27 13:50:00,67.53,67.58,67.51,67.56,80327.0,65.1793,65.2275,65.16,65.2082,80327.0
2023-09-27 14:00:00,67.56,67.57,67.45,67.45,58936.0,65.2082,65.2179,65.1021,65.1021,58936.0
2023-09-27 14:10:00,67.45,67.47,67.4,67.42,52670.0,65.1021,65.1214,65.0538,65.0731,52670.0
2023-09-27 14:20:00,67.43,67.61,67.4,67.61,80347.0,65.0828,65.2565,65.0538,65.2565,80347.0
2023-09-27 14:30:00,67.61,67.79,67.59,67.79,200536.0,65.2565,65.4302,65.2372,65.4302,200536.0
2023-09-27 14:40:00,67.79,67.85,67.76,67.78,40023.0,65.4302,65.4882,65.4013,65.4206,40023.0
2023-09-27 14:50:00,67.78,67.83,67.76,67.83,33190.0,65.4206,65.4688,65.4013,65.4688,33190.0
2023-09-27 15:00:00,67.82,67.96,67.82,67.91,74639.0,65.4592,65.5943,65.4592,65.5461,74639.0
2023-09-27 15:10:00,67.91,67.98,67.87,67.88,50805.0,65.5461,65.6136,65.5075,65.5171,50805.0
2023-09-27 15:20:00,67.88,67.89,67.81,67.83,42489.0,65.5171,65.5268,65.4495,65.4688,42489.0
2023-09-27 15:30:00,67.84,67.91,67.83,67.85,66603.0,65.4785,65.5461,65.4688,65.4882,66603.0
2023-09-27 15:40:00,67.85,67.89,67.8,67.82,190700.0,65.4882,65.5268,65.4399,65.4592,190700.0
2023-09-27 15:50:00,67.83,67.94,67.8,67.93,271765.0,65.4688,65.575,65.4399,65.5654,271765.0
2023-09-28 09:30:00,67.28,67.5,67.15,67.24,95218.0,64.938,65.1503,64.8125,64.8994,95218.0
2023-09-28 09:40:00,67.25,67.25,66.71,66.73,206558.0,64.909,64.909,64.3878,64.4071,206558.0
2023-09-28 09:50:00,66.74,67.12,66.71,67.12,141836.0,64.4168,64.7836,64.3878,64.7836,141836.0
2023-09-28 10:00:00,67.14,67.33,67.13,67.27,123675.0,64.8029,64.9863,64.7932,64.9283,123675.0
2023-09-28 10:10:00,67.26,67.38,67.06,67.12,143473.0,64.9187,65.0345,64.7257,64.7836,143473.0
2023-09-28 10:20:00,67.13,67.26,67.13,67.22,83668.0,64.7932,64.9187,64.7932,64.8801,83668.0
2023-09-28 10:30:00,67.23,67.27,67.15,67.17,90463.0,64.8897,64.9283,64.8125,64.8318,90463.0
2023-09-28 10:40:00,67.18,67.32,67.16,67.25,139616.0,64.8415,64.9766,64.8222,64.909,139616.0
2023-09-28 10:50:00,67.25,67.3,67.19,67.28,110161.0,64.909,64.9573,64.8511,64.938,110161.0
2023-09-28 11:00:00,67.29,67.41,67.23,67.38,135255.0,64.9476,65.0635,64.8897,65.0345,135255.0
2023-09-28 11:10:00,67.39,67.42,67.27,67.4,139843.0,65.0442,65.0731,64.9283,65.0538,139843.0
2023-09-28 11:20:00,67.4,67.54,67.37,67.46,97124.0,65.0538,65.1889,65.0249,65.1117,97124.0
2023-09-28 11:30:00,67.46,67.56,67.45,67.52,65032.0,65.1117,65.2082,65.1021,65.1696,65032.0
2023-09-28 11:40:00,67.52,67.57,67.48,67.56,52048.0,65.1696,65.2179,65.131,65.2082,52048.0
2023-09-28 11:50:00,67.56,67.62,67.52,67.56,34996.0,65.2082,65.2662,65.1696,65.2082,34996.0
2023-09-28 12:00:00,67.56,67.59,67.54,67.59,38163.0,65.2082,65.2372,65.1889,65.2372,38163.0
2023-09-28 12:10:00,67.59,67.75,67.56,67.75,69630.0,65.2372,65.3916,65.2082,65.3916,69630.0
2023-09-28 12:20:00,67.76,67.83,67.74,67.8,44866.0,65.4013,65.4688,65.382,65.4399,44866.0
2023-09-28 12:30:00,67.81,67.85,67.77,67.79,60723.0,65.4495,65.4882,65.4109,65.4302,60723.0
2023-09-28 12:40:00,67.8,67.82,67.64,67.65,37877.0,65.4399,65.4592,65.2855,65.2951,37877.0
2023-09-28 12:50:00,67.65,67.68,67.55,67.59,38939.0,65.2951,65.3241,65.1986,65.2372,38939.0
2023-09-28 13:00:00,67.59,67.59,67.5,67.55,53291.0,65.2372,65.2372,65.1503,65.1986,53291.0
2023-09-28 13:10:00,67.55,67.56,67.44,67.47,48546.0,65.1986,65.2082,65.0924,65.1214,48546.0
2023-09-28 13:20:00,67.48,67.55,67.45,67.45,37833.0,65.131,65.1986,65.1021,65.1021,37833.0
2023-09-28 13:30:00,67.45,67.46,67.36,67.41,45637.0,65.1021,65.1117,65.0152,65.0635,45637.0
2023-09-28 13:40:00,67.41,67.48,67.36,67.47,48427.0,65.0635,65.131,65.0152,65.1214,48427.0
2023-09-28 13:50:00,67.48,67.5,67.43,67.45,30892.0,65.131,65.1503,65.0828,65.1021,30892.0
2023-09-28 14:00:00,67.45,67.55,67.44,67.53,37643.0,65.1021,65.1986,65.0924,65.1793,37643.0
2023-09-28 14:10:00,67.53,67.69,67.53,67.67,63945.0,65.1793,65.3337,65.1793,65.3144,63945.0
2023-09-28 14:20:00,67.67,67.71,67.63,67.7,58241.0,65.3144,65.353,65.2758,65.3434,58241.0
2023-09-28 14:30:00,67.7,67.72,67.59,67.64,65125.0,65.3434,65.3627,65.2372,65.2855,65125.0
2023-09-28 14:40:00,67.65,67.7,67.54,67.56,53151.0,65.2951,65.3434,65.1889,65.2082,53151.0
2023-09-28 14:50:00,67.56,67.57,67.47,67.51,39507.0,65.2082,65.2179,65.1214,65.16,39507.0
2023-09-28 15:00:00,67.52,67.52,67.41,67.45,100730.0,65.1696,65.1696,65.0635,65.1021,100730.0
2023-09-28 15:10:00,67.45,67.5,67.44,67.48,85159.0,65.1021,65.1503,65.0924,65.131,85159.0
2023-09-28 15:20:00,67.47,67.51,67.45,67.5,129546.0,65.1214,65.16,65.1021,65.1503,129546.0
2023-09-28 15:30:00,67.5,67.5,67.38,67.39,60970.0,65.1503,65.1503,65.0345,65.0442,60970.0
2023-09-28 15:40:00,67.38,67.43,67.37,67.4,119245.0,65.0345,65.0828,65.0249,65.0538,119245.0
2023-09-28 15:50:00,67.4,67.46,67.38,67.43,365144.0,65.0538,65.1117,65.0345,65.0828,365144.0
2023-09-29 09:30:00,68.78,68.78,68.4,68.48,181318.0,66.3858,66.3858,66.019,66.0962,181318.0
2023-09-29 09:40:00,68.48,68.48,68.31,68.43,86951.0,66.0962,66.0962,65.9321,66.048,86951.0
2023-09-29 09:50:00,68.41,68.41,68.21,68.37,67827.0,66.0287,66.0287,65.8356,65.99,67827.0
2023-09-29 10:00:00,68.37,68.49,68.35,68.39,62631.0,65.99,66.1059,65.9707,66.0094,62631.0
2023-09-29 10:10:00,68.39,68.43,68.29,68.34,62983.0,66.0094,66.048,65.9128,65.9611,62983.0
2023-09-29 10:20:00,68.34,68.38,68.26,68.33,53764.0,65.9611,65.9997,65.8839,65.9514,53764.0
2023-09-29 10:30:00,68.33,68.45,68.32,68.36,53511.0,65.9514,66.0673,65.9418,65.9804,53511.0
2023-09-29 10:40:00,68.35,68.51,68.35,68.49,74358.0,65.9707,66.1252,65.9707,66.1059,74358.0
2023-09-29 10:50:00,68.5,68.51,68.35,68.37,129780.0,66.1155,66.1252,65.9707,65.99,129780.0
2023-09-29 11:00:00,68.38,68.39,68.27,68.32,64319.0,65.9997,66.0094,65.8935,65.9418,64319.0
2023-09-29 11:10:00,68.33,68.38,68.3,68.31,104209.0,65.9514,65.9997,65.9225,65.9321,104209.0
2023-09-29 11:20:00,68.31,68.45,68.21,68.22,215656.0,65.9321,66.0673,65.8356,65.8453,215656.0
2023-09-29 11:30:00,68.23,68.3,68.05,68.06,186772.0,65.8549,65.9225,65.6812,65.6908,186772.0
2023-09-29 11:40:00,68.07,68.1,67.97,67.97,35416.0,65.7005,65.7294,65.604,65.604,35416.0
2023-09-29 11:50:00,67.97,67.99,67.89,67.9,29943.0,65.604,65.6233,65.5268,65.5364,29943.0
2023-09-29 12:00:00,67.9,67.95,67.85,67.9,31027.0,65.5364,65.5847,65.4882,65.5364,31027.0
2023-09-29 12:10:00,67.89,67.93,67.8,67.89,27344.0,65.5268,65.5654,65.4399,65.5268,27344.0
2023-09-29 12:20:00,67.89,67.95,67.88,67.94,17864.0,65.5268,65.5847,65.5171,65.575,17864.0
2023-09-29 12:30:00,67.95,67.99,67.9,67.95,15668.0,65.5847,65.6233,65.5364,65.5847,15668.0
2023-09-29 12:40:00,67.94,67.97,67.85,67.86,18607.0,65.575,65.604,65.4882,65.4978,18607.0
2023-09-29 12:50:00,67.86,67.87,67.8,67.82,22455.0,65.4978,65.5075,65.4399,65.4592,22455.0
2023-09-29 13:00:00,67.81,67.81,67.71,67.73,46527.0,65.4495,65.4495,65.353,65.3723,46527.0
2023-09-29 13:10:00,67.73,67.74,67.68,67.71,35848.0,65.3723,65.382,65.3241,65.353,35848.0
2023-09-29 13:20:00,67.7,67.75,67.7,67.73,55753.0,65.3434,65.3916,65.3434,65.3723,55753.0
2023-09-29 13:30:00,67.73,67.75,67.71,67.72,38094.0,65.3723,65.3916,65.353,65.3627,38094.0
2023-09-29 13:40:00,67.72,67.75,67.7,67.7,26486.0,65.3627,65.3916,65.3434,65.3434,26486.0
2023-09-29 13:50:00,67.71,67.75,67.67,67.67,23428.0,65.353,65.3916,65.3144,65.3144,23428.0
2023-09-29 14:00:00,67.68,67.74,67.65,67.7,22289.0,65.3241,65.382,65.2951,65.3434,22289.0
2023-09-29 14:10:00,67.7,67.71,67.63,67.67,30184.0,65.3434,65.353,65.2758,65.3144,30184.0
2023-09-29 14:20:00,67.66,67.7,67.58,67.59,32257.0,65.3048,65.3434,65.2275,65.2372,32257.0
2023-09-29 14:30:00,67.59,67.69,67.58,67.69,38399.0,65.2372,65.3337,65.2275,65.3337,38399.0
2023-09-29 14:40:00,67.69,67.75,67.69,67.73,42142.0,65.3337,65.3916,65.3337,65.3723,42142.0
2023-09-29 14:50:00,67.73,67.91,67.71,67.89,97605.0,65.3723,65.5461,65.353,65.5268,97605.0
2023-09-29 15:00:00,67.89,67.9,67.7,67.7,68584.0,65.5268,65.5364,65.3434,65.3434,68584.0
2023-09-29 15:10:00,67.71,67.76,67.69,67.76,47640.0,65.353,65.4013,65.3337,65.4013,47640.0
2023-09-29 15:20:00,67.75,67.78,67.68,67.77,45692.0,65.3916,65.4206,65.3241,65.4109,45692.0
2023-09-29 15:30:00,67.77,67.78,67.69,67.73,62231.0,65.4109,65.4206,65.3337,65.3723,62231.0
2023-09-29 15:40:00,67.73,67.77,67.69,67.75,80588.0,65.3723,65.4109,65.3337,65.3916,80588.0
2023-09-29 15:50:00,67.74,67.87,67.67,67.72,252370.0,65.382,65.5075,65.3144,65.3627,252370.0
2023-10-02 09:30:00,66.92,66.97,66.56,66.81,243913.0,64.5905,64.6388,64.2431,64.4844,243913.0
2023-10-02 09:40:00,66.8,66.87,66.58,66.69,76622.0,64.4747,64.5423,64.2624,64.3685,76622.0
2023-10-02 09:50:00,66.69,66.73,66.6,66.67,43125.0,64.3685,64.4071,64.2817,64.3492,43125.0
2023-10-02 10:00:00,66.64,66.7,66.48,66.49,113717.0,64.3203,64.3782,64.1658,64.1755,113717.0
2023-10-02 10:10:00,66.48,66.64,66.46,66.56,71572.0,64.1658,64.3203,64.1465,64.2431,71572.0
2023-10-02 10:20:00,66.56,66.57,66.35,66.45,87612.0,64.2431,64.2527,64.0404,64.1369,87612.0
2023-10-02 10:30:00,66.45,66.52,66.38,66.52,73652.0,64.1369,64.2044,64.0693,64.2044,73652.0
2023-10-02 10:40:00,66.52,66.62,66.42,66.56,56989.0,64.2044,64.301,64.1079,64.2431,56989.0
2023-10-02 10:50:00,66.57,66.6,66.44,66.5,54850.0,64.2527,64.2817,64.1272,64.1851,54850.0
2023-10-02 11:00:00,66.5,66.69,66.48,66.64,55801.0,64.1851,64.3685,64.1658,64.3203,55801.0
2023-10-02 11:10:00,66.63,66.82,66.59,66.8,60843.0,64.3106,64.494,64.272,64.4747,60843.0
2023-10-02 11:20:00,66.81,66.87,66.78,66.84,41150.0,64.4844,64.5423,64.4554,64.5133,41150.0
2023-10-02 11:30:00,66.84,66.89,66.75,66.76,59188.0,64.5133,64.5616,64.4264,64.4361,59188.0
2023-10-02 11:40:00,66.76,66.76,66.6,66.61,27609.0,64.4361,64.4361,64.2817,64.2913,27609.0
2023-10-02 11:50:00,66.61,66.64,66.49,66.57,33084.0,64.2913,64.3203,64.1755,64.2527,33084.0
2023-10-02 12:00:00,66.56,66.56,66.42,66.45,26521.0,64.2431,64.2431,64.1079,64.1369,26521.0
2023-10-02 12:10:00,66.44,66.47,66.35,66.42,42916.0,64.1272,64.1562,64.0404,64.1079,42916.0
2023-10-02 12:20:00,66.42,66.46,66.33,66.34,47294.0,64.1079,64.1465,64.0211,64.0307,47294.0
2023-10-02 12:30:00,66.32,66.39,66.31,66.37,75331.0,64.0114,64.079,64.0018,64.0597,75331.0
2023-10-02 12:40:00,66.37,66.4,66.31,66.34,44056.0,64.0597,64.0886,64.0018,64.0307,44056.0
2023-10-02 12:50:00,66.34,66.37,66.25,66.27,52885.0,64.0307,64.0597,63.9438,63.9632,52885.0
2023-10-02 13:00:00,66.26,66.33,66.25,66.32,45943.0,63.9535,64.0211,63.9438,64.0114,45943.0
2023-10-02 13:10:00,66.32,66.41,66.27,66.39,104072.0,64.0114,64.0983,63.9632,64.079,104072.0
2023-10-02 13:20:00,66.4,66.5,66.39,66.48,33429.0,64.0886,64.1851,64.079,64.1658,33429.0
2023-10-02 13:30:00,66.48,66.5,66.39,66.42,39112.0,64.1658,64.1851,64.079,64.1079,39112.0
2023-10-02 13:40:00,66.42,66.47,66.41,66.42,22949.0,64.1079,64.1562,64.0983,64.1079,22949.0
2023-10-02 13:50:00,66.42,66.48,66.41,66.43,23739.0,64.1079,64.1658,64.0983,64.1176,23739.0
2023-10-02 14:00:00,66.44,66.54,66.41,66.53,32151.0,64.1272,64.2238,64.0983,64.2141,32151.0
2023-10-02 14:10:00,66.54,66.65,66.54,66.61,37461.0,64.2238,64.3299,64.2238,64.2913,37461.0
2023-10-02 14:20:00,66.61,66.61,66.48,66.49,32722.0,64.2913,64.2913,64.1658,64.1755,32722.0
2023-10-02 14:30:00,66.49,66.57,66.49,66.53,37780.0,64.1755,64.2527,64.1755,64.2141,37780.0
2023-10-02 14:40:00,66.54,66.64,66.53,66.6,101841.0,64.2238,64.3203,64.2141,64.2817,101841.0
2023-10-02 14:50:00,66.6,66.66,66.53,66.62,43103.0,64.2817,64.3396,64.2141,64.301,43103.0
2023-10-02 15:00:00,66.62,66.74,66.61,66.74,70501.0,64.301,64.4168,64.2913,64.4168,70501.0
2023-10-02 15:10:00,66.75,66.85,66.74,66.8,70857.0,64.4264,64.523,64.4168,64.4747,70857.0
2023-10-02 15:20:00,66.8,66.86,66.71,66.73,62048.0,64.4747,64.5326,64.3878,64.4071,62048.0
2023-10-02 15:30:00,66.73,66.73,66.59,66.67,156708.0,64.4071,64.4071,64.272,64.3492,156708.0
2023-10-02 15:40:00,66.66,66.76,66.65,66.7,128803.0,64.3396,64.4361,64.3299,64.3782,128803.0
2023-10-02 15:50:00,66.69,66.76,66.62,66.76,396185.0,64.3685,64.4361,64.301,64.4361,396185.0
2023-10-03 09:30:00,66.85,66.87,66.61,66.68,225988.0,64.523,64.5423,64.2913,64.3589,225988.0
2023-10-03 09:40:00,66.69,66.81,66.64,66.81,127089.0,64.3685,64.4844,64.3203,64.4844,127089.0
2023-10-03 09:50:00,66.8,66.84,66.71,66.75,42686.0,64.4747,64.5133,64.3878,64.4264,42686.0
2023-10-03 10:00:00,66.74,66.74,66.16,66.22,208550.0,64.4168,64.4168,63.857,63.9149,208550.0
2023-10-03 10:10:00,66.21,66.55,66.12,66.14,120901.0,63.9052,64.2334,63.8184,63.8377,120901.0
2023-10-03 10:20:00,66.14,66.27,66.06,66.08,181640.0,63.8377,63.9632,63.7605,63.7798,181640.0
2023-10-03 10:30:00,66.09,66.22,66.03,66.1,115828.0,63.7894,63.9149,63.7315,63.7991,115828.0
2023-10-03 10:40:00,66.09,66.23,66.09,66.18,114849.0,63.7894,63.9245,63.7894,63.8763,114849.0
2023-10-03 10:50:00,66.17,66.26,66.08,66.24,91978.0,63.8666,63.9535,63.7798,63.9342,91978.0
2023-10-03 11:00:00,66.24,66.27,66.09,66.11,79468.0,63.9342,63.9632,63.7894,63.8087,79468.0
2023-10-03 11:10:00,66.12,66.12,65.98,66.05,107354.0,63.8184,63.8184,63.6832,63.7508,107354.0
2023-10-03 11:20:00,66.06,66.14,66.02,66.09,49014.0,63.7605,63.8377,63.7219,63.7894,49014.0
2023-10-03 11:30:00,66.09,66.16,66.06,66.06,77038.0,63.7894,63.857,63.7605,63.7605,77038.0
2023-10-03 11:40:00,66.07,66.12,66.01,66.01,32193.0,63.7701,63.8184,63.7122,63.7122,32193.0
2023-10-03 11:50:00,66.01,66.08,66.0,66.05,39449.0,63.7122,63.7798,63.7025,63.7508,39449.0
2023-10-03 12:00:00,66.07,66.21,66.06,66.17,31021.0,63.7701,63.9052,63.7605,63.8666,31021.0
2023-10-03 12:10:00,66.17,66.21,66.13,66.17,23312.0,63.8666,63.9052,63.828,63.8666,23312.0
2023-10-03 12:20:00,66.18,66.26,66.13,66.26,48807.0,63.8763,63.9535,63.828,63.9535,48807.0
2023-10-03 12:30:00,66.27,66.28,66.2,66.24,20873.0,63.9632,63.9728,63.8956,63.9342,20873.0
2023-10-03 12:40:00,66.24,66.33,66.22,66.31,65127.0,63.9342,64.0211,63.9149,64.0018,65127.0
2023-10-03 12:50:00,66.3,66.3,66.15,66.15,46742.0,63.9921,63.9921,63.8473,63.8473,46742.0
2023-10-03 13:00:00,66.16,66.24,66.15,66.2,30180.0,63.857,63.9342,63.8473,63.8956,30180.0
2023-10-03 13:10:00,66.19,66.26,66.19,66.22,22513.0,63.8859,63.9535,63.8859,63.9149,22513.0
2023-10-03 13:20:00,66.21,66.36,66.19,66.34,43554.0,63.9052,64.05,63.8859,64.0307,43554.0
2023-10-03 13:30:00,66.34,66.34,66.28,66.28,35995.0,64.0307,64.0307,63.9728,63.9728,35995.0
2023-10-03 13:40:00,66.28,66.32,66.24,66.25,30691.0,63.9728,64.0114,63.9342,63.9438,30691.0
2023-10-03 13:50:00,66.25,66.27,66.15,66.19,25712.0,63.9438,63.9632,63.8473,63.8859,25712.0
2023-10-03 14:00:00,66.19,66.22,66.11,66.13,21042.0,63.8859,63.9149,63.8087,63.828,21042.0
2023-10-03 14:10:00,66.13,66.15,66.07,66.09,80981.0,63.828,63.8473,63.7701,63.7894,80981.0
2023-10-03 14:20:00,66.1,66.1,66.06,66.1,44262.0,63.7991,63.7991,63.7605,63.7991,44262.0
2023-10-03 14:30:00,66.09,66.2,66.07,66.2,47126.0,63.7894,63.8956,63.7701,63.8956,47126.0
2023-10-03 14:40:00,66.2,66.27,66.18,66.27,34542.0,63.8956,63.9632,63.8763,63.9632,34542.0
2023-10-03 14:50:00,66.27,66.34,66.27,66.3,36419.0,63.9632,64.0307,63.9632,63.9921,36419.0
2023-10-03 15:00:00,66.29,66.35,66.25,66.29,60965.0,63.9825,64.0404,63.9438,63.9825,60965.0
2023-10-03 15:10:00,66.28,66.35,66.28,66.31,60618.0,63.9728,64.0404,63.9728,64.0018,60618.0
2023-10-03 15:20:00,66.31,66.33,66.27,66.28,50600.0,64.0018,64.0211,63.9632,63.9728,50600.0
2023-10-03 15:30:00,66.29,66.33,66.24,66.32,61481.0,63.9825,64.0211,63.9342,64.0114,61481.0
2023-10-03 15:40:00,66.33,66.35,66.25,66.28,76809.0,64.0211,64.0404,63.9438,63.9728,76809.0
2023-10-03 15:50:00,66.28,66.32,66.17,66.27,364887.0,63.9728,64.0114,63.8666,63.9632,364887.0
2023-10-04 09:30:00,66.54,66.74,66.39,66.67,118191.0,64.2238,64.4168,64.079,64.3492,118191.0
2023-10-04 09:40:00,66.67,66.71,66.45,66.56,111520.0,64.3492,64.3878,64.1369,64.2431,111520.0
2023-10-04 09:50:00,66.57,66.64,66.34,66.38,74215.0,64.2527,64.3203,64.0307,64.0693,74215.0
2023-10-04 10:00:00,66.36,66.44,66.14,66.19,74767.0,64.05,64.1272,63.8377,63.8859,74767.0
2023-10-04 10:10:00,66.2,66.25,66.11,66.18,52814.0,63.8956,63.9438,63.8087,63.8763,52814.0
2023-10-04 10:20:00,66.18,66.24,66.08,66.08,66493.0,63.8763,63.9342,63.7798,63.7798,66493.0
2023-10-04 10:30:00,66.08,66.29,66.08,66.21,82022.0,63.7798,63.9825,63.7798,63.9052,82022.0
2023-10-04 10:40:00,66.22,66.3,66.04,66.1,129358.0,63.9149,63.9921,63.7412,63.7991,129358.0
2023-10-04 10:50:00,66.1,66.19,66.1,66.12,59313.0,63.7991,63.8859,63.7991,63.8184,59313.0
2023-10-04 11:00:00,66.12,66.29,66.08,66.27,71715.0,63.8184,63.9825,63.7798,63.9632,71715.0
2023-10-04 11:10:00,66.25,66.41,66.25,66.38,64352.0,63.9438,64.0983,63.9438,64.0693,64352.0
2023-10-04 11:20:00,66.39,66.47,66.35,66.46,109780.0,64.079,64.1562,64.0404,64.1465,109780.0
2023-10-04 11:30:00,66.46,66.47,66.31,66.46,94774.0,64.1465,64.1562,64.0018,64.1465,94774.0
2023-10-04 11:40:00,66.44,66.6,66.41,66.58,38507.0,64.1272,64.2817,64.0983,64.2624,38507.0
2023-10-04 11:50:00,66.58,66.62,66.51,66.62,39827.0,64.2624,64.301,64.1948,64.301,39827.0
2023-10-04 12:00:00,66.63,66.65,66.54,66.59,46280.0,64.3106,64.3299,64.2238,64.272,46280.0
2023-10-04 12:10:00,66.59,66.67,66.57,66.67,29346.0,64.272,64.3492,64.2527,64.3492,29346.0
2023-10-04 12:20:00,66.67,66.69,66.6,66.66,81069.0,64.3492,64.3685,64.2817,64.3396,81069.0
2023-10-04 12:30:00,66.67,66.74,66.66,66.66,29279.0,64.3492,64.4168,64.3396,64.3396,29279.0
2023-10-04 12:40:00,66.66,66.67,66.6,66.65,32358.0,64.3396,64.3492,64.2817,64.3299,32358.0
2023-10-04 12:50:00,66.66,66.66,66.54,66.57,22702.0,64.3396,64.3396,64.2238,64.2527,22702.0
2023-10-04 13:00:00,66.57,66.57,66.5,66.51,21329.0,64.2527,64.2527,64.1851,64.1948,21329.0
2023-10-04 13:10:00,66.52,66.53,66.48,66.49,17771.0,64.2044,64.2141,64.1658,64.1755,17771.0
2023-10-04 13:20:00,66.5,66.51,66.39,66.39,26917.0,64.1851,64.1948,64.079,64.079,26917.0
2023-10-04 13:30:00,66.39,66.39,66.32,66.34,90408.0,64.079,64.079,64.0114,64.0307,90408.0
2023-10-04 13:40:00,66.34,66.36,66.29,66.35,34389.0,64.0307,64.05,63.9825,64.0404,34389.0
2023-10-04 13:50:00,66.36,66.36,66.32,66.33,28094.0,64.05,64.05,64.0114,64.0211,28094.0
2023-10-04 14:00:00,66.33,66.35,66.27,66.33,45545.0,64.0211,64.0404,63.9632,64.0211,45545.0
2023-10-04 14:10:00,66.33,66.42,66.32,66.42,29224.0,64.0211,64.1079,64.0114,64.1079,29224.0
2023-10-04 14:20:00,66.42,66.42,66.33,66.39,30825.0,64.1079,64.1079,64.0211,64.079,30825.0
2023-10-04 14:30:00,66.39,66.42,66.33,66.37,26015.0,64.079,64.1079,64.0211,64.0597,26015.0
2023-10-04 14:40:00,66.36,66.42,66.35,66.38,24456.0,64.05,64.1079,64.0404,64.0693,24456.0
2023-10-04 14:50:00,66.38,66.48,66.36,66.47,42606.0,64.0693,64.1658,64.05,64.1562,42606.0
2023-10-04 15:00:00,66.48,66.53,66.46,66.53,43384.0,64.1658,64.2141,64.1465,64.2141,43384.0
2023-10-04 15:10:00,66.53,66.69,66.52,66.64,56825.0,64.2141,64.3685,64.2044,64.3203,56825.0
2023-10-04 15:20:00,66.63,66.65,66.59,66.65,40996.0,64.3106,64.3299,64.272,64.3299,40996.0
2023-10-04 15:30:00,66.65,66.71,66.61,66.61,69776.0,64.3299,64.3878,64.2913,64.2913,69776.0
2023-10-04 15:40:00,66.61,66.65,66.58,66.59,124596.0,64.2913,64.3299,64.2624,64.272,124596.0
2023-10-04 15:50:00,66.59,66.66,66.5,66.62,264838.0,64.272,64.3396,64.1851,64.301,264838.0
2023-10-05 09:30:00,66.64,67.14,66.62,66.9,100308.0,64.3203,64.8029,64.301,64.5712,100308.0
2023-10-05 09:40:00,66.92,66.95,66.85,66.91,54664.0,64.5905,64.6195,64.523,64.5809,54664.0
2023-10-05 09:50:00,66.92,66.99,66.88,66.95,49945.0,64.5905,64.6581,64.5519,64.6195,49945.0
2023-10-05 10:00:00,66.95,66.96,66.79,66.83,60403.0,64.6195,64.6291,64.465,64.5037,60403.0
2023-10-05 10:10:00,66.83,66.86,66.74,66.81,51606.0,64.5037,64.5326,64.4168,64.4844,51606.0
2023-10-05 10:20:00,66.81,66.92,66.77,66.89,76730.0,64.4844,64.5905,64.4457,64.5616,76730.0
2023-10-05 10:30:00,66.9,66.9,66.61,66.62,51945.0,64.5712,64.5712,64.2913,64.301,51945.0
2023-10-05 10:40:00,66.58,66.62,66.46,66.55,28940.0,64.2624,64.301,64.1465,64.2334,28940.0
2023-10-05 10:50:00,66.54,66.7,66.52,66.67,57876.0,64.2238,64.3782,64.2044,64.3492,57876.0
2023-10-05 11:00:00,66.67,66.67,66.39,66.4,63957.0,64.3492,64.3492,64.079,64.0886,63957.0
2023-10-05 11:10:00,66.44,66.65,66.42,66.61,75198.0,64.1272,64.3299,64.1079,64.2913,75198.0
2023-10-05 11:20:00,66.62,66.71,66.57,66.61,55287.0,64.301,64.3878,64.2527,64.2913,55287.0
2023-10-05 11:30:00,66.61,66.76,66.56,66.76,61296.0,64.2913,64.4361,64.2431,64.4361,61296.0
2023-10-05 11:40:00,66.76,66.78,66.67,66.73,17502.0,64.4361,64.4554,64.3492,64.4071,17502.0
2023-10-05 11:50:00,66.71,66.81,66.68,66.68,43641.0,64.3878,64.4844,64.3589,64.3589,43641.0
2023-10-05 12:00:00,66.68,66.77,66.67,66.76,21842.0,64.3589,64.4457,64.3492,64.4361,21842.0
2023-10-05 12:10:00,66.76,66.82,66.74,66.75,13395.0,64.4361,64.494,64.4168,64.4264,13395.0
2023-10-05 12:20:00,66.76,66.82,66.74,66.81,42236.0,64.4361,64.494,64.4168,64.4844,42236.0
2023-10-05 12:30:00,66.82,66.83,66.75,66.79,15649.0,64.494,64.5037,64.4264,64.465,15649.0
2023-10-05 12:40:00,66.79,66.79,66.67,66.67,17359.0,64.465,64.465,64.3492,64.3492,17359.0
2023-10-05 12:50:00,66.67,66.71,66.66,66.71,22103.0,64.3492,64.3878,64.3396,64.3878,22103.0
2023-10-05 13:00:00,66.71,66.73,66.63,66.64,11306.0,64.3878,64.4071,64.3106,64.3203,11306.0
2023-10-05 13:10:00,66.65,66.73,66.64,66.71,17339.0,64.3299,64.4071,64.3203,64.3878,17339.0
2023-10-05 13:20:00,66.71,66.74,66.68,66.74,19020.0,64.3878,64.4168,64.3589,64.4168,19020.0
2023-10-05 13:30:00,66.75,66.86,66.69,66.84,56925.0,64.4264,64.5326,64.3685,64.5133,56925.0
2023-10-05 13:40:00,66.84,66.89,66.83,66.87,27990.0,64.5133,64.5616,64.5037,64.5423,27990.0
2023-10-05 13:50:00,66.87,66.89,66.83,66.87,16831.0,64.5423,64.5616,64.5037,64.5423,16831.0
2023-10-05 14:00:00,66.88,66.92,66.77,66.78,38331.0,64.5519,64.5905,64.4457,64.4554,38331.0
2023-10-05 14:10:00,66.78,66.8,66.76,66.8,25539.0,64.4554,64.4747,64.4361,64.4747,25539.0
2023-10-05 14:20:00,66.8,66.82,66.77,66.81,27523.0,64.4747,64.494,64.4457,64.4844,27523.0
2023-10-05 14:30:00,66.82,66.94,66.82,66.94,34237.0,64.494,64.6098,64.494,64.6098,34237.0
2023-10-05 14:40:00,66.93,66.96,66.89,66.91,40129.0,64.6002,64.6291,64.5616,64.5809,40129.0
2023-10-05 14:50:00,66.91,66.96,66.91,66.93,25077.0,64.5809,64.6291,64.5809,64.6002,25077.0
2023-10-05 15:00:00,66.93,66.95,66.87,66.87,55135.0,64.6002,64.6195,64.5423,64.5423,55135.0
2023-10-05 15:10:00,66.87,66.87,66.81,66.84,36980.0,64.5423,64.5423,64.4844,64.5133,36980.0
2023-10-05 15:20:00,66.83,66.86,66.78,66.86,33251.0,64.5037,64.5326,64.4554,64.5326,33251.0
2023-10-05 15:30:00,66.86,66.89,66.82,66.88,40235.0,64.5326,64.5616,64.494,64.5519,40235.0
2023-10-05 15:40:00,66.89,66.94,66.86,66.89,68783.0,64.5616,64.6098,64.5326,64.5616,68783.0
2023-10-05 15:50:00,66.89,66.94,66.87,66.89,151849.0,64.5616,64.6098,64.5423,64.5616,151849.0
2023-10-06 09:30:00,67.04,67.11,66.95,66.97,98974.0,64.7063,64.7739,64.6195,64.6388,98974.0
2023-10-06 09:40:00,66.94,67.1,66.89,66.9,64018.0,64.6098,64.7643,64.5616,64.5712,64018.0
2023-10-06 09:50:00,66.9,66.94,66.72,66.76,33211.0,64.5712,64.6098,64.3975,64.4361,33211.0
2023-10-06 10:00:00,66.78,66.79,66.61,66.62,69089.0,64.4554,64.465,64.2913,64.301,69089.0
2023-10-06 10:10:00,66.61,66.69,66.55,66.55,48749.0,64.2913,64.3685,64.2334,64.2334,48749.0
2023-10-06 10:20:00,66.55,66.64,66.44,66.62,71903.0,64.2334,64.3203,64.1272,64.301,71903.0
2023-10-06 10:30:00,66.63,66.86,66.61,66.84,67781.0,64.3106,64.5326,64.2913,64.5133,67781.0
2023-10-06 10:40:00,66.85,66.97,66.82,66.89,62813.0,64.523,64.6388,64.494,64.5616,62813.0
2023-10-06 10:50:00,66.9,66.96,66.83,66.94,59688.0,64.5712,64.6291,64.5037,64.6098,59688.0
2023-10-06 11:00:00,66.94,67.12,66.93,67.09,52237.0,64.6098,64.7836,64.6002,64.7546,52237.0
2023-10-06 11:10:00,67.09,67.2,67.09,67.15,78355.0,64.7546,64.8608,64.7546,64.8125,78355.0
2023-10-06 11:20:00,67.15,67.36,67.15,67.32,58019.0,64.8125,65.0152,64.8125,64.9766,58019.0
2023-10-06 11:30:00,67.32,67.43,67.3,67.41,67114.0,64.9766,65.0828,64.9573,65.0635,67114.0
2023-10-06 11:40:00,67.41,67.5,67.38,67.48,70421.0,65.0635,65.1503,65.0345,65.131,70421.0
2023-10-06 11:50:00,67.47,67.54,67.41,67.49,28139.0,65.1214,65.1889,65.0635,65.1407,28139.0
2023-10-06 12:00:00,67.5,67.53,67.4,67.45,55368.0,65.1503,65.1793,65.0538,65.1021,55368.0
2023-10-06 12:10:00,67.44,67.47,67.38,67.43,21188.0,65.0924,65.1214,65.0345,65.0828,21188.0
2023-10-06 12:20:00,67.43,67.45,67.34,67.4,41964.0,65.0828,65.1021,64.9959,65.0538,41964.0
2023-10-06 12:30:00,67.42,67.42,67.31,67.33,23353.0,65.0731,65.0731,64.9669,64.9863,23353.0
2023-10-06 12:40:00,67.32,67.43,67.31,67.41,37998.0,64.9766,65.0828,64.9669,65.0635,37998.0
2023-10-06 12:50:00,67.41,67.43,67.34,67.34,37402.0,65.0635,65.0828,64.9959,64.9959,37402.0
2023-10-06 13:00:00,67.35,67.37,67.3,67.34,22675.0,65.0056,65.0249,64.9573,64.9959,22675.0
2023-10-06 13:10:00,67.34,67.43,67.29,67.42,26479.0,64.9959,65.0828,64.9476,65.0731,26479.0
2023-10-06 13:20:00,67.42,67.51,67.41,67.47,35962.0,65.0731,65.16,65.0635,65.1214,35962.0
2023-10-06 13:30:00,67.47,67.5,67.37,67.4,27562.0,65.1214,65.1503,65.0249,65.0538,27562.0
2023-10-06 13:40:00,67.4,67.42,67.35,67.39,20850.0,65.0538,65.0731,65.0056,65.0442,20850.0
2023-10-06 13:50:00,67.38,67.43,67.32,67.41,61066.0,65.0345,65.0828,64.9766,65.0635,61066.0
2023-10-06 14:00:00,67.4,67.42,67.35,67.4,19429.0,65.0538,65.0731,65.0056,65.0538,19429.0
2023-10-06 14:10:00,67.4,67.44,67.36,67.38,38653.0,65.0538,65.0924,65.0152,65.0345,38653.0
2023-10-06 14:20:00,67.38,67.48,67.37,67.47,20517.0,65.0345,65.131,65.0249,65.1214,20517.0
2023-10-06 14:30:00,67.46,67.51,67.42,67.49,50589.0,65.1117,65.16,65.0731,65.1407,50589.0
2023-10-06 14:40:00,67.48,67.53,67.47,67.5,23645.0,65.131,65.1793,65.1214,65.1503,23645.0
2023-10-06 14:50:00,67.5,67.5,67.43,67.47,24685.0,65.1503,65.1503,65.0828,65.1214,24685.0
2023-10-06 15:00:00,67.46,67.49,67.42,67.48,33627.0,65.1117,65.1407,65.0731,65.131,33627.0
2023-10-06 15:10:00,67.48,67.49,67.42,67.44,75720.0,65.131,65.1407,65.0731,65.0924,75720.0
2023-10-06 15:20:00,67.44,67.55,67.42,67.53,105539.0,65.0924,65.1986,65.0731,65.1793,105539.0
2023-10-06 15:30:00,67.53,67.56,67.49,67.55,122151.0,65.1793,65.2082,65.1407,65.1986,122151.0
2023-10-06 15:40:00,67.55,67.56,67.44,67.47,143041.0,65.1986,65.2082,65.0924,65.1214,143041.0
2023-10-06 15:50:00,67.47,67.47,67.39,67.43,256361.0,65.1214,65.1214,65.0442,65.0828,256361.0
2023-10-09 09:30:00,66.74,67.05,66.73,66.94,140991.0,64.4168,64.716,64.4071,64.6098,140991.0
2023-10-09 09:40:00,66.94,67.16,66.93,67.16,102504.0,64.6098,64.8222,64.6002,64.8222,102504.0
2023-10-09 09:50:00,67.17,67.27,67.12,67.15,69912.0,64.8318,64.9283,64.7836,64.8125,69912.0
2023-10-09 10:00:00,67.15,67.27,66.92,66.92,69181.0,64.8125,64.9283,64.5905,64.5905,69181.0
2023-10-09 10:10:00,66.93,66.94,66.73,66.76,56515.0,64.6002,64.6098,64.4071,64.4361,56515.0
2023-10-09 10:20:00,66.77,66.77,66.55,66.57,57367.0,64.4457,64.4457,64.2334,64.2527,57367.0
2023-10-09 10:30:00,66.57,66.62,66.52,66.58,39285.0,64.2527,64.301,64.2044,64.2624,39285.0
2023-10-09 10:40:00,66.58,66.62,66.45,66.45,59517.0,64.2624,64.301,64.1369,64.1369,59517.0
2023-10-09 10:50:00,66.46,66.51,66.4,66.47,40005.0,64.1465,64.1948,64.0886,64.1562,40005.0
2023-10-09 11:00:00,66.47,66.51,66.43,66.48,43846.0,64.1562,64.1948,64.1176,64.1658,43846.0
2023-10-09 11:10:00,66.48,66.64,66.47,66.63,55182.0,64.1658,64.3203,64.1562,64.3106,55182.0
2023-10-09 11:20:00,66.63,66.68,66.6,66.66,107628.0,64.3106,64.3589,64.2817,64.3396,107628.0
2023-10-09 11:30:00,66.67,66.74,66.61,66.73,100276.0,64.3492,64.4168,64.2913,64.4071,100276.0
2023-10-09 11:40:00,66.73,66.73,66.62,66.63,34519.0,64.4071,64.4071,64.301,64.3106,34519.0
2023-10-09 11:50:00,66.63,66.69,66.62,66.65,30884.0,64.3106,64.3685,64.301,64.3299,30884.0
2023-10-09 12:00:00,66.65,66.67,66.58,66.63,60393.0,64.3299,64.3492,64.2624,64.3106,60393.0
2023-10-09 12:10:00,66.63,66.66,66.61,66.66,16089.0,64.3106,64.3396,64.2913,64.3396,16089.0
2023-10-09 12:20:00,66.67,66.7,66.65,66.66,18726.0,64.3492,64.3782,64.3299,64.3396,18726.0
2023-10-09 12:30:00,66.66,66.7,66.59,66.59,69171.0,64.3396,64.3782,64.272,64.272,69171.0
2023-10-09 12:40:00,66.59,66.61,66.54,66.56,18689.0,64.272,64.2913,64.2238,64.2431,18689.0
2023-10-09 12:50:00,66.56,66.57,66.41,66.45,44924.0,64.2431,64.2527,64.0983,64.1369,44924.0
2023-10-09 13:00:00,66.45,66.5,66.44,66.49,54358.0,64.1369,64.1851,64.1272,64.1755,54358.0
2023-10-09 13:10:00,66.48,66.53,66.47,66.51,44877.0,64.1658,64.2141,64.1562,64.1948,44877.0
2023-10-09 13:20:00,66.52,66.53,66.49,66.52,58246.0,64.2044,64.2141,64.1755,64.2044,58246.0
2023-10-09 13:30:00,66.52,66.67,66.51,66.65,45736.0,64.2044,64.3492,64.1948,64.3299,45736.0
2023-10-09 13:40:00,66.65,66.8,66.63,66.78,65789.0,64.3299,64.4747,64.3106,64.4554,65789.0
2023-10-09 13:50:00,66.78,66.89,66.77,66.89,52298.0,64.4554,64.5616,64.4457,64.5616,52298.0
2023-10-09 14:00:00,66.9,66.95,66.88,66.93,36726.0,64.5712,64.6195,64.5519,64.6002,36726.0
2023-10-09 14:10:00,66.94,66.99,66.91,66.92,42140.0,64.6098,64.6581,64.5809,64.5905,42140.0
2023-10-09 14:20:00,66.92,67.02,66.91,67.0,50352.0,64.5905,64.687,64.5809,64.6677,50352.0
2023-10-09 14:30:00,67.0,67.02,66.94,67.0,66970.0,64.6677,64.687,64.6098,64.6677,66970.0
2023-10-09 14:40:00,67.0,67.02,66.94,66.95,36178.0,64.6677,64.687,64.6098,64.6195,36178.0
2023-10-09 14:50:00,66.94,66.95,66.88,66.92,48527.0,64.6098,64.6195,64.5519,64.5905,48527.0
2023-10-09 15:00:00,66.92,66.94,66.88,66.92,63535.0,64.5905,64.6098,64.5519,64.5905,63535.0
2023-10-09 15:10:00,66.93,66.98,66.92,66.96,47036.0,64.6002,64.6484,64.5905,64.6291,47036.0
2023-10-09 15:20:00,66.96,66.99,66.95,66.97,42641.0,64.6291,64.6581,64.6195,64.6388,42641.0
2023-10-09 15:30:00,66.97,66.98,66.93,66.97,45481.0,64.6388,64.6484,64.6002,64.6388,45481.0
2023-10-09 15:40:00,66.98,67.0,66.92,66.98,80858.0,64.6484,64.6677,64.5905,64.6484,80858.0
2023-10-09 15:50:00,66.99,67.05,66.97,67.05,170927.0,64.6581,64.716,64.6388,64.716,170927.0
2023-10-10 09:30:00,67.49,67.51,67.29,67.39,112752.0,65.1407,65.16,64.9476,65.0442,112752.0
2023-10-10 09:40:00,67.38,67.44,67.21,67.23,123293.0,65.0345,65.0924,64.8704,64.8897,123293.0
2023-10-10 09:50:00,67.23,67.37,67.22,67.37,69656.0,64.8897,65.0249,64.8801,65.0249,69656.0
2023-10-10 10:00:00,67.38,67.54,67.37,67.51,87793.0,65.0345,65.1889,65.0249,65.16,87793.0
2023-10-10 10:10:00,67.53,67.65,67.5,67.58,103075.0,65.1793,65.2951,65.1503,65.2275,103075.0
2023-10-10 10:20:00,67.59,67.65,67.55,67.6,97918.0,65.2372,65.2951,65.1986,65.2469,97918.0
2023-10-10 10:30:00,67.59,67.66,67.51,67.6,61945.0,65.2372,65.3048,65.16,65.2469,61945.0
2023-10-10 10:40:00,67.59,67.69,67.59,67.61,75607.0,65.2372,65.3337,65.2372,65.2565,75607.0
2023-10-10 10:50:00,67.61,67.69,67.6,67.64,70989.0,65.2565,65.3337,65.2469,65.2855,70989.0
2023-10-10 11:00:00,67.65,67.77,67.63,67.71,56655.0,65.2951,65.4109,65.2758,65.353,56655.0
2023-10-10 11:10:00,67.71,67.77,67.66,67.76,70374.0,65.353,65.4109,65.3048,65.4013,70374.0
2023-10-10 11:20:00,67.77,67.81,67.71,67.78,37557.0,65.4109,65.4495,65.353,65.4206,37557.0
2023-10-10 11:30:00,67.78,67.82,67.69,67.82,82707.0,65.4206,65.4592,65.3337,65.4592,82707.0
2023-10-10 11:40:00,67.83,67.91,67.82,67.86,26747.0,65.4688,65.5461,65.4592,65.4978,26747.0
2023-10-10 11:50:00,67.87,67.92,67.83,67.92,34595.0,65.5075,65.5557,65.4688,65.5557,34595.0
2023-10-10 12:00:00,67.92,68.03,67.9,68.02,25053.0,65.5557,65.6619,65.5364,65.6522,25053.0
2023-10-10 12:10:00,68.02,68.08,68.02,68.06,37946.0,65.6522,65.7101,65.6522,65.6908,37946.0
2023-10-10 12:20:00,68.06,68.08,68.01,68.08,34529.0,65.6908,65.7101,65.6426,65.7101,34529.0
2023-10-10 12:30:00,68.08,68.1,68.02,68.05,57381.0,65.7101,65.7294,65.6522,65.6812,57381.0
2023-10-10 12:40:00,68.05,68.05,67.98,68.01,33110.0,65.6812,65.6812,65.6136,65.6426,33110.0
2023-10-10 12:50:00,68.02,68.05,67.99,68.02,36715.0,65.6522,65.6812,65.6233,65.6522,36715.0
2023-10-10 13:00:00,68.02,68.03,67.89,67.93,98587.0,65.6522,65.6619,65.5268,65.5654,98587.0
2023-10-10 13:10:00,67.94,67.98,67.88,67.94,28821.0,65.575,65.6136,65.5171,65.575,28821.0
2023-10-10 13:20:00,67.94,67.97,67.88,67.91,45713.0,65.575,65.604,65.5171,65.5461,45713.0
2023-10-10 13:30:00,67.9,67.91,67.81,67.86,42859.0,65.5364,65.5461,65.4495,65.4978,42859.0
2023-10-10 13:40:00,67.86,67.93,67.86,67.92,20628.0,65.4978,65.5654,65.4978,65.5557,20628.0
2023-10-10 13:50:00,67.92,67.93,67.87,67.88,29192.0,65.5557,65.5654,65.5075,65.5171,29192.0
2023-10-10 14:00:00,67.88,67.89,67.83,67.84,35183.0,65.5171,65.5268,65.4688,65.4785,35183.0
2023-10-10 14:10:00,67.84,67.88,67.81,67.88,41343.0,65.4785,65.5171,65.4495,65.5171,41343.0
2023-10-10 14:20:00,67.89,67.94,67.84,67.9,36114.0,65.5268,65.575,65.4785,65.5364,36114.0
2023-10-10 14:30:00,67.89,67.94,67.88,67.9,45504.0,65.5268,65.575,65.5171,65.5364,45504.0
2023-10-10 14:40:00,67.91,68.03,67.89,67.99,54912.0,65.5461,65.6619,65.5268,65.6233,54912.0
2023-10-10 14:50:00,68.0,68.0,67.87,67.88,49509.0,65.6329,65.6329,65.5075,65.5171,49509.0
2023-10-10 15:00:00,67.88,67.92,67.86,67.9,62038.0,65.5171,65.5557,65.4978,65.5364,62038.0
2023-10-10 15:10:00,67.9,67.93,67.86,67.89,72324.0,65.5364,65.5654,65.4978,65.5268,72324.0
2023-10-10 15:20:00,67.89,67.95,67.85,67.92,65214.0,65.5268,65.5847,65.4882,65.5557,65214.0
2023-10-10 15:30:00,67.92,67.97,67.89,67.94,73561.0,65.5557,65.604,65.5268,65.575,73561.0
2023-10-10 15:40:00,67.94,67.98,67.93,67.98,117252.0,65.575,65.6136,65.5654,65.6136,117252.0
2023-10-10 15:50:00,67.98,68.05,67.96,68.0,244876.0,65.6136,65.6812,65.5943,65.6329,244876.0
2023-10-11 09:30:00,67.76,67.91,67.32,67.39,164469.0,65.4013,65.5461,64.9766,65.0442,164469.0
2023-10-11 09:40:00,67.4,67.82,67.24,67.81,130104.0,65.0538,65.4592,64.8994,65.4495,130104.0
2023-10-11 09:50:00,67.81,67.91,67.73,67.86,72463.0,65.4495,65.5461,65.3723,65.4978,72463.0
2023-10-11 10:00:00,67.86,67.93,67.82,67.86,95376.0,65.4978,65.5654,65.4592,65.4978,95376.0
2023-10-11 10:10:00,67.86,67.86,67.67,67.74,66645.0,65.4978,65.4978,65.3144,65.382,66645.0
2023-10-11 10:20:00,67.73,67.8,67.72,67.78,37381.0,65.3723,65.4399,65.3627,65.4206,37381.0
2023-10-11 10:30:00,67.77,67.83,67.73,67.79,54135.0,65.4109,65.4688,65.3723,65.4302,54135.0
2023-10-11 10:40:00,67.79,67.82,67.75,67.79,49856.0,65.4302,65.4592,65.3916,65.4302,49856.0
2023-10-11 10:50:00,67.8,67.89,67.79,67.84,79590.0,65.4399,65.5268,65.4302,65.4785,79590.0
2023-10-11 11:00:00,67.84,67.86,67.79,67.83,72780.0,65.4785,65.4978,65.4302,65.4688,72780.0
2023-10-11 11:10:00,67.84,67.87,67.74,67.77,150764.0,65.4785,65.5075,65.382,65.4109,150764.0
2023-10-11 11:20:00,67.76,67.81,67.69,67.81,54295.0,65.4013,65.4495,65.3337,65.4495,54295.0
2023-10-11 11:30:00,67.81,67.9,67.75,67.77,93246.0,65.4495,65.5364,65.3916,65.4109,93246.0
2023-10-11 11:40:00,67.77,67.96,67.76,67.92,66700.0,65.4109,65.5943,65.4013,65.5557,66700.0
2023-10-11 11:50:00,67.92,67.94,67.82,67.84,152704.0,65.5557,65.575,65.4592,65.4785,152704.0
2023-10-11 12:00:00,67.85,67.92,67.77,67.92,82015.0,65.4882,65.5557,65.4109,65.5557,82015.0
2023-10-11 12:10:00,67.92,67.98,67.88,67.94,53309.0,65.5557,65.6136,65.5171,65.575,53309.0
2023-10-11 12:20:00,67.93,67.94,67.83,67.88,49883.0,65.5654,65.575,65.4688,65.5171,49883.0
2023-10-11 12:30:00,67.88,67.9,67.78,67.78,47451.0,65.5171,65.5364,65.4206,65.4206,47451.0
2023-10-11 12:40:00,67.78,67.79,67.75,67.78,39156.0,65.4206,65.4302,65.3916,65.4206,39156.0
2023-10-11 12:50:00,67.77,67.78,67.69,67.7,39166.0,65.4109,65.4206,65.3337,65.3434,39166.0
2023-10-11 13:00:00,67.7,67.71,67.59,67.65,38145.0,65.3434,65.353,65.2372,65.2951,38145.0
2023-10-11 13:10:00,67.65,67.72,67.63,67.64,29806.0,65.2951,65.3627,65.2758,65.2855,29806.0
2023-10-11 13:20:00,67.64,67.67,67.62,67.64,36434.0,65.2855,65.3144,65.2662,65.2855,36434.0
2023-10-11 13:30:00,67.63,67.63,67.52,67.55,32311.0,65.2758,65.2758,65.1696,65.1986,32311.0
2023-10-11 13:40:00,67.55,67.58,67.52,67.53,33314.0,65.1986,65.2275,65.1696,65.1793,33314.0
2023-10-11 13:50:00,67.53,67.59,67.52,67.57,42829.0,65.1793,65.2372,65.1696,65.2179,42829.0
2023-10-11 14:00:00,67.58,67.7,67.58,67.69,46420.0,65.2275,65.3434,65.2275,65.3337,46420.0
2023-10-11 14:10:00,67.68,67.79,67.65,67.71,47572.0,65.3241,65.4302,65.2951,65.353,47572.0
2023-10-11 14:20:00,67.71,67.76,67.68,67.69,47634.0,65.353,65.4013,65.3241,65.3337,47634.0
2023-10-11 14:30:00,67.69,67.83,67.68,67.71,150395.0,65.3337,65.4688,65.3241,65.353,150395.0
2023-10-11 14:40:00,67.72,67.78,67.7,67.77,43557.0,65.3627,65.4206,65.3434,65.4109,43557.0
2023-10-11 14:50:00,67.76,67.78,67.69,67.7,27407.0,65.4013,65.4206,65.3337,65.3434,27407.0
2023-10-11 15:00:00,67.7,67.71,67.66,67.7,43333.0,65.3434,65.353,65.3048,65.3434,43333.0
2023-10-11 15:10:00,67.71,67.79,67.71,67.76,46709.0,65.353,65.4302,65.353,65.4013,46709.0
2023-10-11 15:20:00,67.76,67.8,67.73,67.78,49460.0,65.4013,65.4399,65.3723,65.4206,49460.0
2023-10-11 15:30:00,67.79,67.8,67.75,67.76,170502.0,65.4302,65.4399,65.3916,65.4013,170502.0
2023-10-11 15:40:00,67.76,67.8,67.7,67.78,415989.0,65.4013,65.4399,65.3434,65.4206,415989.0
2023-10-11 15:50:00,67.79,68.03,67.78,68.0,396123.0,65.4302,65.6619,65.4206,65.6329,396123.0
2023-10-12 09:30:00,68.42,68.66,68.33,68.4,134034.0,66.0383,66.27,65.9514,66.019,134034.0
2023-10-12 09:40:00,68.4,68.43,68.28,68.37,76668.0,66.019,66.048,65.9032,65.99,76668.0
2023-10-12 09:50:00,68.39,68.43,68.22,68.31,58568.0,66.0094,66.048,65.8453,65.9321,58568.0
2023-10-12 10:00:00,68.32,68.43,68.29,68.33,52481.0,65.9418,66.048,65.9128,65.9514,52481.0
2023-10-12 10:10:00,68.34,68.57,68.31,68.56,99166.0,65.9611,66.1831,65.9321,66.1734,99166.0
2023-10-12 10:20:00,68.55,68.58,68.39,68.43,108474.0,66.1638,66.1927,66.0094,66.048,108474.0
2023-10-12 10:30:00,68.43,68.44,68.31,68.37,76626.0,66.048,66.0576,65.9321,65.99,76626.0
2023-10-12 10:40:00,68.37,68.42,68.26,68.32,77786.0,65.99,66.0383,65.8839,65.9418,77786.0
2023-10-12 10:50:00,68.32,68.37,68.27,68.32,56393.0,65.9418,65.99,65.8935,65.9418,56393.0
2023-10-12 11:00:00,68.33,68.35,68.26,68.34,113792.0,65.9514,65.9707,65.8839,65.9611,113792.0
2023-10-12 11:10:00,68.34,68.4,68.32,68.33,70107.0,65.9611,66.019,65.9418,65.9514,70107.0
2023-10-12 11:20:00,68.33,68.34,68.25,68.28,104185.0,65.9514,65.9611,65.8742,65.9032,104185.0
2023-10-12 11:30:00,68.27,68.34,68.09,68.29,173675.0,65.8935,65.9611,65.7198,65.9128,173675.0
2023-10-12 11:40:00,68.28,68.29,68.16,68.17,32594.0,65.9032,65.9128,65.7874,65.797,32594.0
2023-10-12 11:50:00,68.17,68.32,68.15,68.31,31126.0,65.797,65.9418,65.7777,65.9321,31126.0
2023-10-12 12:00:00,68.31,68.39,68.31,68.32,39944.0,65.9321,66.0094,65.9321,65.9418,39944.0
2023-10-12 12:10:00,68.33,68.34,68.26,68.28,40969.0,65.9514,65.9611,65.8839,65.9032,40969.0
2023-10-12 12:20:00,68.28,68.34,68.23,68.27,31051.0,65.9032,65.9611,65.8549,65.8935,31051.0
2023-10-12 12:30:00,68.28,68.34,68.23,68.26,63672.0,65.9032,65.9611,65.8549,65.8839,63672.0
2023-10-12 12:40:00,68.25,68.27,68.19,68.21,33900.0,65.8742,65.8935,65.8163,65.8356,33900.0
2023-10-12 12:50:00,68.2,68.22,68.13,68.16,47305.0,65.826,65.8453,65.7584,65.7874,47305.0
2023-10-12 13:00:00,68.16,68.17,67.96,67.98,60493.0,65.7874,65.797,65.5943,65.6136,60493.0
2023-10-12 13:10:00,67.99,68.06,67.96,67.98,32513.0,65.6233,65.6908,65.5943,65.6136,32513.0
2023-10-12 13:20:00,67.97,67.99,67.92,67.93,33426.0,65.604,65.6233,65.5557,65.5654,33426.0
2023-10-12 13:30:00,67.93,67.97,67.87,67.91,34880.0,65.5654,65.604,65.5075,65.5461,34880.0
2023-10-12 13:40:00,67.9,67.94,67.87,67.93,45313.0,65.5364,65.575,65.5075,65.5654,45313.0
2023-10-12 13:50:00,67.93,67.94,67.87,67.89,35392.0,65.5654,65.575,65.5075,65.5268,35392.0
2023-10-12 14:00:00,67.89,67.96,67.88,67.91,46193.0,65.5268,65.5943,65.5171,65.5461,46193.0
2023-10-12 14:10:00,67.92,67.95,67.9,67.94,56669.0,65.5557,65.5847,65.5364,65.575,56669.0
2023-10-12 14:20:00,67.94,68.1,67.94,68.1,67657.0,65.575,65.7294,65.575,65.7294,67657.0
2023-10-12 14:30:00,68.09,68.14,68.06,68.08,41132.0,65.7198,65.7681,65.6908,65.7101,41132.0
2023-10-12 14:40:00,68.08,68.14,68.03,68.14,43409.0,65.7101,65.7681,65.6619,65.7681,43409.0
2023-10-12 14:50:00,68.14,68.18,68.13,68.14,47936.0,65.7681,65.8067,65.7584,65.7681,47936.0
2023-10-12 15:00:00,68.14,68.17,68.1,68.12,49061.0,65.7681,65.797,65.7294,65.7488,49061.0
2023-10-12 15:10:00,68.11,68.17,68.06,68.17,60580.0,65.7391,65.797,65.6908,65.797,60580.0
2023-10-12 15:20:00,68.17,68.21,68.1,68.14,54443.0,65.797,65.8356,65.7294,65.7681,54443.0
2023-10-12 15:30:00,68.15,68.33,68.14,68.27,131301.0,65.7777,65.9514,65.7681,65.8935,131301.0
2023-10-12 15:40:00,68.28,68.28,68.21,68.22,107252.0,65.9032,65.9032,65.8356,65.8453,107252.0
2023-10-12 15:50:00,68.22,68.26,68.1,68.12,355127.0,65.8453,65.8839,65.7294,65.7488,355127.0
2023-10-13 09:30:00,67.71,68.13,67.66,67.92,222947.0,65.353,65.7584,65.3048,65.5557,222947.0
2023-10-13 09:40:00,67.94,68.09,67.83,67.87,82779.0,65.575,65.7198,65.4688,65.5075,82779.0
2023-10-13 09:50:00,67.88,67.92,67.79,67.82,81522.0,65.5171,65.5557,65.4302,65.4592,81522.0
2023-10-13 10:00:00,67.8,67.86,67.65,67.7,85918.0,65.4399,65.4978,65.2951,65.3434,85918.0
2023-10-13 10:10:00,67.71,67.71,67.28,67.3,49151.0,65.353,65.353,64.938,64.9573,49151.0
2023-10-13 10:20:00,67.3,67.39,67.25,67.27,51503.0,64.9573,65.0442,64.909,64.9283,51503.0
2023-10-13 10:30:00,67.27,67.44,67.23,67.4,92045.0,64.9283,65.0924,64.8897,65.0538,92045.0
2023-10-13 10:40:00,67.4,67.42,67.3,67.35,176507.0,65.0538,65.0731,64.9573,65.0056,176507.0
2023-10-13 10:50:00,67.34,67.35,67.05,67.09,101236.0,64.9959,65.0056,64.716,64.7546,101236.0
2023-10-13 11:00:00,67.09,67.13,66.99,67.13,77299.0,64.7546,64.7932,64.6581,64.7932,77299.0
2023-10-13 11:10:00,67.13,67.15,67.05,67.11,65091.0,64.7932,64.8125,64.716,64.7739,65091.0
2023-10-13 11:20:00,67.11,67.12,66.96,67.09,49616.0,64.7739,64.7836,64.6291,64.7546,49616.0
2023-10-13 11:30:00,67.09,67.1,67.0,67.08,125091.0,64.7546,64.7643,64.6677,64.745,125091.0
2023-10-13 11:40:00,67.08,67.18,67.07,67.14,42502.0,64.745,64.8415,64.7353,64.8029,42502.0
2023-10-13 11:50:00,67.13,67.17,67.05,67.09,61112.0,64.7932,64.8318,64.716,64.7546,61112.0
2023-10-13 12:00:00,67.08,67.26,67.07,67.26,32859.0,64.745,64.9187,64.7353,64.9187,32859.0
2023-10-13 12:10:00,67.26,67.37,67.23,67.36,45641.0,64.9187,65.0249,64.8897,65.0152,45641.0
2023-10-13 12:20:00,67.37,67.44,67.35,67.42,24118.0,65.0249,65.0924,65.0056,65.0731,24118.0
2023-10-13 12:30:00,67.43,67.46,67.42,67.43,22669.0,65.0828,65.1117,65.0731,65.0828,22669.0
2023-10-13 12:40:00,67.43,67.46,67.33,67.33,47065.0,65.0828,65.1117,64.9863,64.9863,47065.0
2023-10-13 12:50:00,67.32,67.32,67.2,67.22,49293.0,64.9766,64.9766,64.8608,64.8801,49293.0
2023-10-13 13:00:00,67.22,67.24,67.14,67.16,19461.0,64.8801,64.8994,64.8029,64.8222,19461.0
2023-10-13 13:10:00,67.16,67.17,67.06,67.07,47959.0,64.8222,64.8318,64.7257,64.7353,47959.0
2023-10-13 13:20:00,67.08,67.13,66.99,67.0,61562.0,64.745,64.7932,64.6581,64.6677,61562.0
2023-10-13 13:30:00,66.99,67.0,66.95,67.0,36001.0,64.6581,64.6677,64.6195,64.6677,36001.0
2023-10-13 13:40:00,66.99,67.2,66.99,67.14,88793.0,64.6581,64.8608,64.6581,64.8029,88793.0
2023-10-13 13:50:00,67.16,67.24,67.16,67.21,23920.0,64.8222,64.8994,64.8222,64.8704,23920.0
2023-10-13 14:00:00,67.22,67.32,67.2,67.27,49157.0,64.8801,64.9766,64.8608,64.9283,49157.0
2023-10-13 14:10:00,67.26,67.3,67.24,67.29,37251.0,64.9187,64.9573,64.8994,64.9476,37251.0
2023-10-13 14:20:00,67.3,67.31,67.2,67.26,40507.0,64.9573,64.9669,64.8608,64.9187,40507.0
2023-10-13 14:30:00,67.25,67.29,67.17,67.19,42217.0,64.909,64.9476,64.8318,64.8511,42217.0
2023-10-13 14:40:00,67.18,67.23,67.17,67.17,37498.0,64.8415,64.8897,64.8318,64.8318,37498.0
2023-10-13 14:50:00,67.17,67.32,67.17,67.29,57589.0,64.8318,64.9766,64.8318,64.9476,57589.0
2023-10-13 15:00:00,67.3,67.35,67.26,67.31,50839.0,64.9573,65.0056,64.9187,64.9669,50839.0
2023-10-13 15:10:00,67.31,67.39,67.28,67.31,79051.0,64.9669,65.0442,64.938,64.9669,79051.0
2023-10-13 15:20:00,67.31,67.34,67.24,67.26,55797.0,64.9669,64.9959,64.8994,64.9187,55797.0
2023-10-13 15:30:00,67.27,67.36,67.24,67.25,59267.0,64.9283,65.0152,64.8994,64.909,59267.0
2023-10-13 15:40:00,67.24,67.25,67.13,67.25,64135.0,64.8994,64.909,64.7932,64.909,64135.0
2023-10-13 15:50:00,67.24,67.35,67.22,67.34,329375.0,64.8994,65.0056,64.8801,64.9959,329375.0
2023-10-16 09:30:00,66.61,66.98,66.54,66.92,340339.0,64.2913,64.6484,64.2238,64.5905,340339.0
2023-10-16 09:40:00,66.93,67.07,66.76,66.95,225955.0,64.6002,64.7353,64.4361,64.6195,225955.0
2023-10-16 09:50:00,66.95,67.13,66.85,67.08,169803.0,64.6195,64.7932,64.523,64.745,169803.0
2023-10-16 10:00:00,67.07,67.28,67.04,67.25,147276.0,64.7353,64.938,64.7063,64.909,147276.0
2023-10-16 10:10:00,67.26,67.43,67.23,67.35,189275.0,64.9187,65.0828,64.8897,65.0056,189275.0
2023-10-16 10:20:00,67.36,67.37,67.28,67.34,138294.0,65.0152,65.0249,64.938,64.9959,138294.0
2023-10-16 10:30:00,67.34,67.45,67.29,67.4,204596.0,64.9959,65.1021,64.9476,65.0538,204596.0
2023-10-16 10:40:00,67.4,67.51,67.35,67.48,157590.0,65.0538,65.16,65.0056,65.131,157590.0
2023-10-16 10:50:00,67.48,67.6,67.43,67.59,185301.0,65.131,65.2469,65.0828,65.2372,185301.0
2023-10-16 11:00:00,67.59,67.63,67.43,67.48,114883.0,65.2372,65.2758,65.0828,65.131,114883.0
2023-10-16 11:10:00,67.48,67.5,67.36,67.4,115673.0,65.131,65.1503,65.0152,65.0538,115673.0
2023-10-16 11:20:00,67.4,67.53,67.39,67.48,67213.0,65.0538,65.1793,65.0442,65.131,67213.0
2023-10-16 11:30:00,67.48,67.58,67.45,67.56,122820.0,65.131,65.2275,65.1021,65.2082,122820.0
2023-10-16 11:40:00,67.56,67.57,67.33,67.33,78268.0,65.2082,65.2179,64.9863,64.9863,78268.0
2023-10-16 11:50:00,67.33,67.47,67.32,67.41,315555.0,64.9863,65.1214,64.9766,65.0635,315555.0
2023-10-16 12:00:00,67.41,67.42,67.35,67.41,78104.0,65.0635,65.0731,65.0056,65.0635,78104.0
2023-10-16 12:10:00,67.41,67.46,67.34,67.42,176378.0,65.0635,65.1117,64.9959,65.0731,176378.0
2023-10-16 12:20:00,67.42,67.53,67.35,67.39,113513.0,65.0731,65.1793,65.0056,65.0442,113513.0
2023-10-16 12:30:00,67.39,67.44,67.25,67.26,212621.0,65.0442,65.0924,64.909,64.9187,212621.0
2023-10-16 12:40:00,67.25,67.3,67.23,67.28,97049.0,64.909,64.9573,64.8897,64.938,97049.0
2023-10-16 12:50:00,67.29,67.37,67.23,67.35,295695.0,64.9476,65.0249,64.8897,65.0056,295695.0
2023-10-16 13:00:00,67.35,67.66,67.33,67.64,86065.0,65.0056,65.3048,64.9863,65.2855,86065.0
2023-10-16 13:10:00,67.63,67.78,67.61,67.68,134162.0,65.2758,65.4206,65.2565,65.3241,134162.0
2023-10-16 13:20:00,67.67,67.67,67.44,67.5,183789.0,65.3144,65.3144,65.0924,65.1503,183789.0
2023-10-16 13:30:00,67.5,67.51,67.37,67.48,210646.0,65.1503,65.16,65.0249,65.131,210646.0
2023-10-16 13:40:00,67.48,67.53,67.45,67.5,222457.0,65.131,65.1793,65.1021,65.1503,222457.0
2023-10-16 13:50:00,67.5,67.52,67.48,67.52,40557.0,65.1503,65.1696,65.131,65.1696,40557.0
2023-10-16 14:00:00,67.52,67.52,67.41,67.42,121709.0,65.1696,65.1696,65.0635,65.0731,121709.0
2023-10-16 14:10:00,67.42,67.46,67.32,67.32,59388.0,65.0731,65.1117,64.9766,64.9766,59388.0
2023-10-16 14:20:00,67.32,67.39,67.26,67.34,139736.0,64.9766,65.0442,64.9187,64.9959,139736.0
2023-10-16 14:30:00,67.34,67.4,67.31,67.38,53076.0,64.9959,65.0538,64.9669,65.0345,53076.0
2023-10-16 14:40:00,67.38,67.45,67.36,67.41,53867.0,65.0345,65.1021,65.0152,65.0635,53867.0
2023-10-16 14:50:00,67.42,67.52,67.36,67.51,62539.0,65.0731,65.1696,65.0152,65.16,62539.0
2023-10-16 15:00:00,67.51,67.73,67.5,67.63,179012.0,65.16,65.3723,65.1503,65.2758,179012.0
2023-10-16 15:10:00,67.63,67.75,67.62,67.69,211975.0,65.2758,65.3916,65.2662,65.3337,211975.0
2023-10-16 15:20:00,67.69,67.84,67.69,67.84,119532.0,65.3337,65.4785,65.3337,65.4785,119532.0
2023-10-16 15:30:00,67.83,67.9,67.82,67.89,237535.0,65.4688,65.5364,65.4592,65.5268,237535.0
2023-10-16 15:40:00,67.89,67.94,67.8,67.84,368023.0,65.5268,65.575,65.4399,65.4785,368023.0
2023-10-16 15:50:00,67.84,67.89,67.78,67.81,600829.0,65.4785,65.5268,65.4206,65.4495,600829.0
2023-10-17 09:30:00,68.28,68.6,68.13,68.5,378704.0,65.9032,66.212,65.7584,66.1155,378704.0
2023-10-17 09:40:00,68.51,68.68,68.36,68.38,265505.0,66.1252,66.2893,65.9804,65.9997,265505.0
2023-10-17 09:50:00,68.39,68.41,68.17,68.26,110560.0,66.0094,66.0287,65.797,65.8839,110560.0
2023-10-17 10:00:00,68.25,68.67,68.21,68.65,237475.0,65.8742,66.2796,65.8356,66.2603,237475.0
2023-10-17 10:10:00,68.65,69.01,68.61,68.95,195863.0,66.2603,66.6078,66.2217,66.5499,195863.0
2023-10-17 10:20:00,68.95,68.97,68.8,68.82,122576.0,66.5499,66.5692,66.4051,66.4244,122576.0
2023-10-17 10:30:00,68.83,69.17,68.76,69.17,167559.0,66.434,66.7622,66.3665,66.7622,167559.0
2023-10-17 10:40:00,69.16,69.34,69.12,69.15,210309.0,66.7525,66.9263,66.7139,66.7429,210309.0
2023-10-17 10:50:00,69.15,69.18,69.01,69.18,118193.0,66.7429,66.7719,66.6078,66.7719,118193.0
2023-10-17 11:00:00,69.18,69.22,69.11,69.18,179329.0,66.7719,66.8105,66.7043,66.7719,179329.0
2023-10-17 11:10:00,69.18,69.38,69.18,69.36,144077.0,66.7719,66.9649,66.7719,66.9456,144077.0
2023-10-17 11:20:00,69.38,69.5,69.34,69.4,281472.0,66.9649,67.0807,66.9263,66.9842,281472.0
2023-10-17 11:30:00,69.39,69.66,69.32,69.66,269330.0,66.9745,67.2351,66.907,67.2351,269330.0
2023-10-17 11:40:00,69.66,69.94,69.65,69.94,313132.0,67.2351,67.5054,67.2255,67.5054,313132.0
2023-10-17 11:50:00,69.94,69.96,69.8,69.86,131256.0,67.5054,67.5247,67.3703,67.4282,131256.0
2023-10-17 12:00:00,69.87,69.99,69.86,69.95,118660.0,67.4378,67.5537,67.4282,67.515,118660.0
2023-10-17 12:10:00,69.95,70.07,69.93,70.06,119833.0,67.515,67.6309,67.4957,67.6212,119833.0
2023-10-17 12:20:00,70.06,70.94,70.03,70.59,708587.0,67.6212,68.4706,67.5923,68.1328,708587.0
2023-10-17 12:30:00,70.58,70.93,70.16,70.17,731870.0,68.1231,68.4609,67.7177,67.7274,731870.0
2023-10-17 12:40:00,70.17,70.25,68.6,68.7,943391.0,67.7274,67.8046,66.212,66.3086,943391.0
2023-10-17 12:50:00,68.7,68.71,63.56,66.4,4455956.0,66.3086,66.3182,61.3475,64.0886,4455956.0
2023-10-17 13:00:00,66.41,67.11,66.16,67.11,995275.0,64.0983,64.7739,63.857,64.7739,995275.0
2023-10-17 13:10:00,67.13,68.28,67.11,68.26,1145497.0,64.7932,65.9032,64.7739,65.8839,1145497.0
2023-10-17 13:20:00,68.27,69.05,68.02,69.01,535933.0,65.8935,66.6464,65.6522,66.6078,535933.0
2023-10-17 13:30:00,68.99,69.01,68.44,68.54,544481.0,66.5885,66.6078,66.0576,66.1541,544481.0
2023-10-17 13:40:00,68.53,69.4,68.49,69.14,556354.0,66.1445,66.9842,66.1059,66.7332,556354.0
2023-10-17 13:50:00,69.12,69.23,68.57,68.83,427810.0,66.7139,66.8201,66.1831,66.434,427810.0
2023-10-17 14:00:00,68.83,69.25,68.7,69.21,273994.0,66.434,66.8394,66.3086,66.8008,273994.0
2023-10-17 14:10:00,69.2,69.55,69.11,69.36,280522.0,66.7912,67.129,66.7043,66.9456,280522.0
2023-10-17 14:20:00,69.37,69.48,69.3,69.46,183713.0,66.9552,67.0614,66.8877,67.0421,183713.0
2023-10-17 14:30:00,69.46,69.57,69.42,69.48,158923.0,67.0421,67.1483,67.0035,67.0614,158923.0
2023-10-17 14:40:00,69.48,69.57,69.37,69.41,123558.0,67.0614,67.1483,66.9552,66.9938,123558.0
2023-10-17 14:50:00,69.4,69.53,69.3,69.48,202721.0,66.9842,67.1097,66.8877,67.0614,202721.0
2023-10-17 15:00:00,69.49,69.67,69.34,69.66,213948.0,67.0711,67.2448,66.9263,67.2351,213948.0
2023-10-17 15:10:00,69.66,69.86,69.66,69.76,255617.0,67.2351,67.4282,67.2351,67.3317,255617.0
2023-10-17 15:20:00,69.75,69.75,69.3,69.33,274778.0,67.322,67.322,66.8877,66.9166,274778.0
2023-10-17 15:30:00,69.32,69.37,68.97,69.05,332791.0,66.907,66.9552,66.5692,66.6464,332791.0
2023-10-17 15:40:00,69.05,69.11,68.89,69.07,288636.0,66.6464,66.7043,66.4919,66.6657,288636.0
2023-10-17 15:50:00,69.06,69.31,69.04,69.28,598467.0,66.656,66.8973,66.6367,66.8684,598467.0
2023-10-18 09:30:00,66.75,67.22,66.53,66.76,828832.0,64.4264,64.8801,64.2141,64.4361,828832.0
2023-10-18 09:40:00,66.76,66.84,66.06,66.5,906762.0,64.4361,64.5133,63.7605,64.1851,906762.0
2023-10-18 09:50:00,66.52,66.52,65.84,65.99,444225.0,64.2044,64.2044,63.5481,63.6929,444225.0
2023-10-18 10:00:00,66.01,66.1,65.46,65.54,409329.0,63.7122,63.7991,63.1813,63.2586,409329.0
2023-10-18 10:10:00,65.55,65.91,65.49,65.85,433451.0,63.2682,63.6157,63.2103,63.5578,433451.0
2023-10-18 10:20:00,65.86,65.93,65.43,65.48,259788.0,63.5674,63.635,63.1524,63.2007,259788.0
2023-10-18 10:30:00,65.47,65.62,65.39,65.59,166120.0,63.191,63.3358,63.1138,63.3068,166120.0
2023-10-18 10:40:00,65.57,65.79,65.54,65.67,294749.0,63.2875,63.4999,63.2586,63.384,294749.0
2023-10-18 10:50:00,65.66,65.73,65.43,65.57,253276.0,63.3744,63.4419,63.1524,63.2875,253276.0
2023-10-18 11:00:00,65.54,65.56,65.13,65.16,358957.0,63.2586,63.2779,62.8628,62.8918,358957.0
2023-10-18 11:10:00,65.17,65.21,64.97,65.14,235288.0,62.9014,62.94,62.7084,62.8725,235288.0
2023-10-18 11:20:00,65.14,65.42,65.1,65.33,376152.0,62.8725,63.1427,62.8339,63.0559,376152.0
2023-10-18 11:30:00,65.33,65.37,65.13,65.32,431886.0,63.0559,63.0945,62.8628,63.0462,431886.0
2023-10-18 11:40:00,65.33,65.46,65.19,65.38,203696.0,63.0559,63.1813,62.9207,63.1041,203696.0
2023-10-18 11:50:00,65.38,65.53,65.34,65.5,216334.0,63.1041,63.2489,63.0655,63.22,216334.0
2023-10-18 12:00:00,65.49,65.56,65.37,65.48,163085.0,63.2103,63.2779,63.0945,63.2007,163085.0
2023-10-18 12:10:00,65.47,65.54,65.16,65.26,115148.0,63.191,63.2586,62.8918,62.9883,115148.0
2023-10-18 12:20:00,65.26,65.36,65.21,65.35,125415.0,62.9883,63.0848,62.94,63.0752,125415.0
2023-10-18 12:30:00,65.36,65.41,65.11,65.14,168896.0,63.0848,63.1331,62.8435,62.8725,168896.0
2023-10-18 12:40:00,65.14,65.23,65.1,65.16,88305.0,62.8725,62.9594,62.8339,62.8918,88305.0
2023-10-18 12:50:00,65.16,65.25,65.15,65.19,76221.0,62.8918,62.9787,62.8821,62.9207,76221.0
2023-10-18 13:00:00,65.19,65.41,65.12,65.41,175194.0,62.9207,63.1331,62.8532,63.1331,175194.0
2023-10-18 13:10:00,65.4,65.58,65.3,65.49,146596.0,63.1234,63.2972,63.0269,63.2103,146596.0
2023-10-18 13:20:00,65.5,65.52,65.32,65.34,64252.0,63.22,63.2393,63.0462,63.0655,64252.0
2023-10-18 13:30:00,65.33,65.35,65.16,65.28,92036.0,63.0559,63.0752,62.8918,63.0076,92036.0
2023-10-18 13:40:00,65.27,65.32,65.23,65.32,105520.0,62.998,63.0462,62.9594,63.0462,105520.0
2023-10-18 13:50:00,65.32,65.52,65.32,65.49,144226.0,63.0462,63.2393,63.0462,63.2103,144226.0
2023-10-18 14:00:00,65.49,65.8,65.43,65.74,284165.0,63.2103,63.5095,63.1524,63.4516,284165.0
2023-10-18 14:10:00,65.74,65.79,65.52,65.62,162707.0,63.4516,63.4999,63.2393,63.3358,162707.0
2023-10-18 14:20:00,65.61,65.82,65.6,65.78,188064.0,63.3261,63.5288,63.3165,63.4902,188064.0
2023-10-18 14:30:00,65.77,65.82,65.65,65.65,131843.0,63.4806,63.5288,63.3647,63.3647,131843.0
2023-10-18 14:40:00,65.65,65.72,65.6,65.6,99511.0,63.3647,63.4323,63.3165,63.3165,99511.0
2023-10-18 14:50:00,65.6,65.6,65.47,65.55,155369.0,63.3165,63.3165,63.191,63.2682,155369.0
2023-10-18 15:00:00,65.56,65.62,65.52,65.58,222250.0,63.2779,63.3358,63.2393,63.2972,222250.0
2023-10-18 15:10:00,65.59,65.67,65.56,65.66,177287.0,63.3068,63.384,63.2779,63.3744,177287.0
2023-10-18 15:20:00,65.65,65.69,65.56,65.6,246609.0,63.3647,63.4033,63.2779,63.3165,246609.0
2023-10-18 15:30:00,65.61,65.61,65.5,65.56,400022.0,63.3261,63.3261,63.22,63.2779,400022.0
2023-10-18 15:40:00,65.56,65.56,65.31,65.34,384261.0,63.2779,63.2779,63.0366,63.0655,384261.0
2023-10-18 15:50:00,65.34,65.42,65.23,65.25,725794.0,63.0655,63.1427,62.9594,62.9787,725794.0
2023-10-19 09:30:00,64.88,65.07,64.59,64.8,243752.0,62.6215,62.8049,62.3416,62.5443,243752.0
2023-10-19 09:40:00,64.8,64.84,64.64,64.8,295719.0,62.5443,62.5829,62.3899,62.5443,295719.0
2023-10-19 09:50:00,64.79,64.95,64.76,64.83,206287.0,62.5347,62.6891,62.5057,62.5733,206287.0
2023-10-19 10:00:00,64.83,64.83,64.55,64.58,338005.0,62.5733,62.5733,62.303,62.332,338005.0
2023-10-19 10:10:00,64.59,64.69,64.4,64.43,237351.0,62.3416,62.4381,62.1582,62.1872,237351.0
2023-10-19 10:20:00,64.44,64.5,64.3,64.3,155247.0,62.1969,62.2548,62.0617,62.0617,155247.0
2023-10-19 10:30:00,64.3,64.37,64.2,64.26,224032.0,62.0617,62.1293,61.9652,62.0231,224032.0
2023-10-19 10:40:00,64.26,64.27,64.1,64.14,144224.0,62.0231,62.0328,61.8687,61.9073,144224.0
2023-10-19 10:50:00,64.14,64.25,64.08,64.11,142374.0,61.9073,62.0135,61.8494,61.8783,142374.0
2023-10-19 11:00:00,64.11,64.35,64.07,64.31,162501.0,61.8783,62.11,61.8397,62.0714,162501.0
2023-10-19 11:10:00,64.3,64.53,64.3,64.46,93848.0,62.0617,62.2837,62.0617,62.2162,93848.0
2023-10-19 11:20:00,64.46,64.59,64.4,64.53,116438.0,62.2162,62.3416,62.1582,62.2837,116438.0
2023-10-19 11:30:00,64.52,64.7,64.47,64.63,224544.0,62.2741,62.4478,62.2258,62.3802,224544.0
2023-10-19 11:40:00,64.63,64.76,64.61,64.75,97898.0,62.3802,62.5057,62.3609,62.4961,97898.0
2023-10-19 11:50:00,64.75,64.77,64.7,64.73,67260.0,62.4961,62.5154,62.4478,62.4768,67260.0
2023-10-19 12:00:00,64.74,65.05,64.63,64.84,139738.0,62.4864,62.7856,62.3802,62.5829,139738.0
2023-10-19 12:10:00,64.85,65.08,64.83,65.06,115661.0,62.5926,62.8146,62.5733,62.7953,115661.0
2023-10-19 12:20:00,65.08,65.18,64.82,64.86,112217.0,62.8146,62.9111,62.5636,62.6022,112217.0
2023-10-19 12:30:00,64.86,64.87,64.52,64.71,150852.0,62.6022,62.6119,62.2741,62.4575,150852.0
2023-10-19 12:40:00,64.7,64.89,64.66,64.88,134056.0,62.4478,62.6312,62.4092,62.6215,134056.0
2023-10-19 12:50:00,64.89,65.07,64.78,65.04,153070.0,62.6312,62.8049,62.525,62.776,153070.0
2023-10-19 13:00:00,65.04,65.12,65.01,65.04,74054.0,62.776,62.8532,62.747,62.776,74054.0
2023-10-19 13:10:00,65.05,65.06,64.89,65.01,78102.0,62.7856,62.7953,62.6312,62.747,78102.0
2023-10-19 13:20:00,65.0,65.04,64.84,64.92,87999.0,62.7374,62.776,62.5829,62.6601,87999.0
2023-10-19 13:30:00,64.94,65.01,64.69,64.74,63622.0,62.6794,62.747,62.4381,62.4864,63622.0
2023-10-19 13:40:00,64.74,64.75,64.66,64.69,90875.0,62.4864,62.4961,62.4092,62.4381,90875.0
2023-10-19 13:50:00,64.7,64.84,64.66,64.73,496774.0,62.4478,62.5829,62.4092,62.4768,496774.0
2023-10-19 14:00:00,64.72,64.88,64.7,64.73,61044.0,62.4671,62.6215,62.4478,62.4768,61044.0
2023-10-19 14:10:00,64.74,64.86,64.68,64.69,122676.0,62.4864,62.6022,62.4285,62.4381,122676.0
2023-10-19 14:20:00,64.68,64.76,64.64,64.67,49531.0,62.4285,62.5057,62.3899,62.4188,49531.0
2023-10-19 14:30:00,64.67,64.67,64.52,64.54,124963.0,62.4188,62.4188,62.2741,62.2934,124963.0
2023-10-19 14:40:00,64.53,64.64,64.49,64.53,612020.0,62.2837,62.3899,62.2451,62.2837,612020.0
2023-10-19 14:50:00,64.53,64.58,64.5,64.52,101068.0,62.2837,62.332,62.2548,62.2741,101068.0
2023-10-19 15:00:00,64.51,64.62,64.49,64.5,141623.0,62.2644,62.3706,62.2451,62.2548,141623.0
2023-10-19 15:10:00,64.5,64.52,64.38,64.45,151150.0,62.2548,62.2741,62.1389,62.2065,151150.0
2023-10-19 15:20:00,64.45,64.47,64.34,64.42,161153.0,62.2065,62.2258,62.1003,62.1775,161153.0
2023-10-19 15:30:00,64.42,64.53,64.4,64.43,159904.0,62.1775,62.2837,62.1582,62.1872,159904.0
2023-10-19 15:40:00,64.43,64.45,64.33,64.4,215614.0,62.1872,62.2065,62.0907,62.1582,215614.0
2023-10-19 15:50:00,64.4,64.5,64.38,64.39,438610.0,62.1582,62.2548,62.1389,62.1486,438610.0
2023-10-20 09:30:00,63.92,64.38,63.83,64.28,291959.0,61.695,62.1389,61.6081,62.0424,291959.0
2023-10-20 09:40:00,64.28,64.47,64.2,64.34,252327.0,62.0424,62.2258,61.9652,62.1003,252327.0
2023-10-20 09:50:00,64.36,64.43,64.17,64.24,131844.0,62.1196,62.1872,61.9363,62.0038,131844.0
2023-10-20 10:00:00,64.24,64.33,64.07,64.14,120624.0,62.0038,62.0907,61.8397,61.9073,120624.0
2023-10-20 10:10:00,64.14,64.15,63.98,64.06,130722.0,61.9073,61.9169,61.7529,61.8301,130722.0
2023-10-20 10:20:00,64.03,64.09,63.89,63.91,126667.0,61.8011,61.859,61.666,61.6853,126667.0
2023-10-20 10:30:00,63.91,64.15,63.89,64.03,178758.0,61.6853,61.9169,61.666,61.8011,178758.0
2023-10-20 10:40:00,64.04,64.1,63.94,64.06,154956.0,61.8108,61.8687,61.7143,61.8301,154956.0
2023-10-20 10:50:00,64.07,64.18,63.98,64.06,210328.0,61.8397,61.9459,61.7529,61.8301,210328.0
2023-10-20 11:00:00,64.06,64.31,64.05,64.23,143343.0,61.8301,62.0714,61.8204,61.9942,143343.0
2023-10-20 11:10:00,64.22,64.22,64.05,64.11,205960.0,61.9845,61.9845,61.8204,61.8783,205960.0
2023-10-20 11:20:00,64.11,64.21,64.03,64.2,201535.0,61.8783,61.9749,61.8011,61.9652,201535.0
2023-10-20 11:30:00,64.2,64.3,64.1,64.16,154965.0,61.9652,62.0617,61.8687,61.9266,154965.0
2023-10-20 11:40:00,64.17,64.33,64.14,64.3,45101.0,61.9363,62.0907,61.9073,62.0617,45101.0
2023-10-20 11:50:00,64.3,64.37,64.24,64.28,64267.0,62.0617,62.1293,62.0038,62.0424,64267.0
2023-10-20 12:00:00,64.28,64.33,64.17,64.2,47703.0,62.0424,62.0907,61.9363,61.9652,47703.0
2023-10-20 12:10:00,64.19,64.25,64.17,64.25,29243.0,61.9556,62.0135,61.9363,62.0135,29243.0
2023-10-20 12:20:00,64.25,64.35,64.2,64.28,63284.0,62.0135,62.11,61.9652,62.0424,63284.0
2023-10-20 12:30:00,64.28,64.36,64.26,64.34,35723.0,62.0424,62.1196,62.0231,62.1003,35723.0
2023-10-20 12:40:00,64.34,64.4,64.29,64.38,55333.0,62.1003,62.1582,62.0521,62.1389,55333.0
2023-10-20 12:50:00,64.37,64.39,64.24,64.37,82523.0,62.1293,62.1486,62.0038,62.1293,82523.0
2023-10-20 13:00:00,64.36,64.37,64.24,64.3,69719.0,62.1196,62.1293,62.0038,62.0617,69719.0
2023-10-20 13:10:00,64.3,64.49,64.29,64.48,100340.0,62.0617,62.2451,62.0521,62.2355,100340.0
2023-10-20 13:20:00,64.48,64.5,64.34,64.34,155114.0,62.2355,62.2548,62.1003,62.1003,155114.0
2023-10-20 13:30:00,64.35,64.39,64.3,64.34,65782.0,62.11,62.1486,62.0617,62.1003,65782.0
2023-10-20 13:40:00,64.34,64.42,64.29,64.3,56422.0,62.1003,62.1775,62.0521,62.0617,56422.0
2023-10-20 13:50:00,64.29,64.34,64.21,64.28,86644.0,62.0521,62.1003,61.9749,62.0424,86644.0
2023-10-20 14:00:00,64.29,64.31,64.21,64.27,40601.0,62.0521,62.0714,61.9749,62.0328,40601.0
2023-10-20 14:10:00,64.28,64.28,64.1,64.14,42131.0,62.0424,62.0424,61.8687,61.9073,42131.0
2023-10-20 14:20:00,64.15,64.16,64.08,64.12,40142.0,61.9169,61.9266,61.8494,61.888,40142.0
2023-10-20 14:30:00,64.11,64.16,64.07,64.11,64628.0,61.8783,61.9266,61.8397,61.8783,64628.0
2023-10-20 14:40:00,64.1,64.18,64.07,64.13,54534.0,61.8687,61.9459,61.8397,61.8976,54534.0
2023-10-20 14:50:00,64.14,64.31,64.12,64.23,87621.0,61.9073,62.0714,61.888,61.9942,87621.0
2023-10-20 15:00:00,64.23,64.28,64.12,64.12,86434.0,61.9942,62.0424,61.888,61.888,86434.0
2023-10-20 15:10:00,64.12,64.14,64.02,64.08,97946.0,61.888,61.9073,61.7915,61.8494,97946.0
2023-10-20 15:20:00,64.08,64.12,63.94,64.04,86307.0,61.8494,61.888,61.7143,61.8108,86307.0
2023-10-20 15:30:00,64.04,64.06,63.98,64.0,62751.0,61.8108,61.8301,61.7529,61.7722,62751.0
2023-10-20 15:40:00,63.99,64.0,63.91,63.98,95467.0,61.7625,61.7722,61.6853,61.7529,95467.0
2023-10-20 15:50:00,63.97,63.98,63.83,63.85,310316.0,61.7432,61.7529,61.6081,61.6274,310316.0
2023-10-23 09:30:00,62.85,62.85,62.54,62.84,323982.0,60.6622,60.6622,60.363,60.6525,323982.0
2023-10-23 09:40:00,62.84,62.88,62.55,62.88,181480.0,60.6525,60.6912,60.3726,60.6912,181480.0
2023-10-23 09:50:00,62.89,62.93,62.69,62.89,263037.0,60.7008,60.7394,60.5078,60.7008,263037.0
2023-10-23 10:00:00,62.89,62.89,62.77,62.84,199411.0,60.7008,60.7008,60.585,60.6525,199411.0
2023-10-23 10:10:00,62.84,62.95,62.8,62.93,136592.0,60.6525,60.7587,60.6139,60.7394,136592.0
2023-10-23 10:20:00,62.93,63.1,62.89,63.06,215993.0,60.7394,60.9035,60.7008,60.8649,215993.0
2023-10-23 10:30:00,63.06,63.1,62.93,63.08,295860.0,60.8649,60.9035,60.7394,60.8842,295860.0
2023-10-23 10:40:00,63.08,63.1,62.91,62.91,85871.0,60.8842,60.9035,60.7201,60.7201,85871.0
2023-10-23 10:50:00,62.91,62.93,62.69,62.76,329492.0,60.7201,60.7394,60.5078,60.5753,329492.0
2023-10-23 11:00:00,62.77,62.85,62.66,62.68,220717.0,60.585,60.6622,60.4788,60.4981,220717.0
2023-10-23 11:10:00,62.68,62.75,62.62,62.67,166171.0,60.4981,60.5657,60.4402,60.4885,166171.0
2023-10-23 11:20:00,62.66,62.72,62.48,62.56,254580.0,60.4788,60.5367,60.3051,60.3823,254580.0
2023-10-23 11:30:00,62.55,62.61,62.37,62.59,259033.0,60.3726,60.4306,60.1989,60.4113,259033.0
2023-10-23 11:40:00,62.59,62.59,62.22,62.32,312252.0,60.4113,60.4113,60.0541,60.1506,312252.0
2023-10-23 11:50:00,62.32,62.51,62.26,62.49,180990.0,60.1506,60.334,60.0927,60.3147,180990.0
2023-10-23 12:00:00,62.48,62.62,62.46,62.58,115563.0,60.3051,60.4402,60.2858,60.4016,115563.0
2023-10-23 12:10:00,62.57,62.57,62.4,62.41,86788.0,60.3919,60.3919,60.2279,60.2375,86788.0
2023-10-23 12:20:00,62.41,62.51,62.4,62.45,110368.0,60.2375,60.334,60.2279,60.2761,110368.0
2023-10-23 12:30:00,62.44,62.48,62.42,62.47,105692.0,60.2665,60.3051,60.2472,60.2954,105692.0
2023-10-23 12:40:00,62.48,62.52,62.45,62.47,86955.0,60.3051,60.3437,60.2761,60.2954,86955.0
2023-10-23 12:50:00,62.47,62.74,62.46,62.72,94812.0,60.2954,60.556,60.2858,60.5367,94812.0
2023-10-23 13:00:00,62.71,62.76,62.65,62.71,130056.0,60.5271,60.5753,60.4692,60.5271,130056.0
2023-10-23 13:10:00,62.71,62.79,62.62,62.79,149981.0,60.5271,60.6043,60.4402,60.6043,149981.0
2023-10-23 13:20:00,62.79,63.04,62.78,63.02,163460.0,60.6043,60.8456,60.5946,60.8263,163460.0
2023-10-23 13:30:00,63.02,63.19,62.96,63.16,186731.0,60.8263,60.9904,60.7684,60.9614,186731.0
2023-10-23 13:40:00,63.16,63.37,63.16,63.34,164121.0,60.9614,61.1641,60.9614,61.1351,164121.0
2023-10-23 13:50:00,63.34,63.39,63.25,63.3,85088.0,61.1351,61.1834,61.0483,61.0965,85088.0
2023-10-23 14:00:00,63.29,63.46,63.25,63.44,149171.0,61.0869,61.251,61.0483,61.2317,149171.0
2023-10-23 14:10:00,63.43,63.49,63.34,63.36,291690.0,61.222,61.2799,61.1351,61.1544,291690.0
2023-10-23 14:20:00,63.35,63.39,63.15,63.34,220430.0,61.1448,61.1834,60.9518,61.1351,220430.0
2023-10-23 14:30:00,63.34,63.41,63.22,63.37,162667.0,61.1351,61.2027,61.0193,61.1641,162667.0
2023-10-23 14:40:00,63.38,63.44,63.27,63.28,240317.0,61.1738,61.2317,61.0676,61.0772,240317.0
2023-10-23 14:50:00,63.28,63.37,63.25,63.35,107425.0,61.0772,61.1641,61.0483,61.1448,107425.0
2023-10-23 15:00:00,63.35,63.47,63.34,63.43,83751.0,61.1448,61.2606,61.1351,61.222,83751.0
2023-10-23 15:10:00,63.43,63.46,63.24,63.24,111763.0,61.222,61.251,61.0386,61.0386,111763.0
2023-10-23 15:20:00,63.24,63.29,63.12,63.16,156173.0,61.0386,61.0869,60.9228,60.9614,156173.0
2023-10-23 15:30:00,63.16,63.17,63.1,63.14,137966.0,60.9614,60.9711,60.9035,60.9421,137966.0
2023-10-23 15:40:00,63.14,63.29,63.12,63.26,178275.0,60.9421,61.0869,60.9228,61.0579,178275.0
2023-10-23 15:50:00,63.26,63.27,63.02,63.06,464460.0,61.0579,61.0676,60.8263,60.8649,464460.0
2023-10-24 09:30:00,63.29,63.87,63.29,63.8,187007.0,61.0869,61.6467,61.0869,61.5791,187007.0
2023-10-24 09:40:00,63.83,63.83,63.51,63.64,184640.0,61.6081,61.6081,61.2992,61.4247,184640.0
2023-10-24 09:50:00,63.64,63.94,63.64,63.84,219714.0,61.4247,61.7143,61.4247,61.6177,219714.0
2023-10-24 10:00:00,63.84,63.99,63.8,63.93,158004.0,61.6177,61.7625,61.5791,61.7046,158004.0
2023-10-24 10:10:00,63.94,63.95,63.85,63.87,140428.0,61.7143,61.7239,61.6274,61.6467,140428.0
2023-10-24 10:20:00,63.87,64.17,63.84,64.16,128469.0,61.6467,61.9363,61.6177,61.9266,128469.0
2023-10-24 10:30:00,64.17,64.17,63.98,64.13,148715.0,61.9363,61.9363,61.7529,61.8976,148715.0
2023-10-24 10:40:00,64.13,64.27,64.03,64.24,130240.0,61.8976,62.0328,61.8011,62.0038,130240.0
2023-10-24 10:50:00,64.25,64.45,64.21,64.4,189137.0,62.0135,62.2065,61.9749,62.1582,189137.0
2023-10-24 11:00:00,64.39,64.41,64.23,64.27,189200.0,62.1486,62.1679,61.9942,62.0328,189200.0
2023-10-24 11:10:00,64.27,64.37,64.25,64.29,198677.0,62.0328,62.1293,62.0135,62.0521,198677.0
2023-10-24 11:20:00,64.29,64.34,64.22,64.27,253879.0,62.0521,62.1003,61.9845,62.0328,253879.0
2023-10-24 11:30:00,64.27,64.54,64.26,64.47,488940.0,62.0328,62.2934,62.0231,62.2258,488940.0
2023-10-24 11:40:00,64.47,64.52,64.4,64.46,119259.0,62.2258,62.2741,62.1582,62.2162,119259.0
2023-10-24 11:50:00,64.46,64.51,64.36,64.5,56620.0,62.2162,62.2644,62.1196,62.2548,56620.0
2023-10-24 12:00:00,64.51,64.63,64.5,64.6,90517.0,62.2644,62.3802,62.2548,62.3513,90517.0
2023-10-24 12:10:00,64.59,64.65,64.56,64.59,113405.0,62.3416,62.3995,62.3127,62.3416,113405.0
2023-10-24 12:20:00,64.58,64.64,64.53,64.62,157640.0,62.332,62.3899,62.2837,62.3706,157640.0
2023-10-24 12:30:00,64.62,64.65,64.48,64.55,130377.0,62.3706,62.3995,62.2355,62.303,130377.0
2023-10-24 12:40:00,64.54,64.59,64.45,64.48,73859.0,62.2934,62.3416,62.2065,62.2355,73859.0
2023-10-24 12:50:00,64.48,64.55,64.46,64.53,64950.0,62.2355,62.303,62.2162,62.2837,64950.0
2023-10-24 13:00:00,64.53,64.62,64.52,64.56,52849.0,62.2837,62.3706,62.2741,62.3127,52849.0
2023-10-24 13:10:00,64.56,64.56,64.46,64.51,66209.0,62.3127,62.3127,62.2162,62.2644,66209.0
2023-10-24 13:20:00,64.52,64.58,64.49,64.53,60000.0,62.2741,62.332,62.2451,62.2837,60000.0
2023-10-24 13:30:00,64.53,64.55,64.39,64.41,89270.0,62.2837,62.303,62.1486,62.1679,89270.0
2023-10-24 13:40:00,64.4,64.45,64.34,64.38,59128.0,62.1582,62.2065,62.1003,62.1389,59128.0
2023-10-24 13:50:00,64.38,64.42,64.3,64.34,32766.0,62.1389,62.1775,62.0617,62.1003,32766.0
2023-10-24 14:00:00,64.33,64.37,64.28,64.34,47521.0,62.0907,62.1293,62.0424,62.1003,47521.0
2023-10-24 14:10:00,64.34,64.39,64.26,64.36,48035.0,62.1003,62.1486,62.0231,62.1196,48035.0
2023-10-24 14:20:00,64.37,64.51,64.35,64.48,69583.0,62.1293,62.2644,62.11,62.2355,69583.0
2023-10-24 14:30:00,64.48,64.63,64.48,64.55,103259.0,62.2355,62.3802,62.2355,62.303,103259.0
2023-10-24 14:40:00,64.56,64.63,64.54,64.6,67569.0,62.3127,62.3802,62.2934,62.3513,67569.0
2023-10-24 14:50:00,64.61,64.61,64.52,64.53,55336.0,62.3609,62.3609,62.2741,62.2837,55336.0
2023-10-24 15:00:00,64.53,64.61,64.5,64.53,96867.0,62.2837,62.3609,62.2548,62.2837,96867.0
2023-10-24 15:10:00,64.53,64.73,64.52,64.72,200619.0,62.2837,62.4768,62.2741,62.4671,200619.0
2023-10-24 15:20:00,64.71,64.75,64.67,64.7,182074.0,62.4575,62.4961,62.4188,62.4478,182074.0
2023-10-24 15:30:00,64.71,64.73,64.65,64.7,148883.0,62.4575,62.4768,62.3995,62.4478,148883.0
2023-10-24 15:40:00,64.7,64.73,64.64,64.67,187619.0,62.4478,62.4768,62.3899,62.4188,187619.0
2023-10-24 15:50:00,64.67,64.67,64.55,64.58,290846.0,62.4188,62.4188,62.303,62.332,290846.0
2023-10-25 09:30:00,64.66,64.72,64.34,64.47,117262.0,62.4092,62.4671,62.1003,62.2258,117262.0
2023-10-25 09:40:00,64.48,64.48,64.17,64.21,119018.0,62.2355,62.2355,61.9363,61.9749,119018.0
2023-10-25 09:50:00,64.21,64.3,64.14,64.22,103978.0,61.9749,62.0617,61.9073,61.9845,103978.0
2023-10-25 10:00:00,64.2,64.2,64.01,64.14,130651.0,61.9652,61.9652,61.7818,61.9073,130651.0
2023-10-25 10:10:00,64.15,64.33,64.12,64.33,120846.0,61.9169,62.0907,61.888,62.0907,120846.0
2023-10-25 10:20:00,64.33,64.42,64.3,64.33,70818.0,62.0907,62.1775,62.0617,62.0907,70818.0
2023-10-25 10:30:00,64.34,64.64,64.26,64.6,111855.0,62.1003,62.3899,62.0231,62.3513,111855.0
2023-10-25 10:40:00,64.6,64.73,64.59,64.67,70666.0,62.3513,62.4768,62.3416,62.4188,70666.0
2023-10-25 10:50:00,64.67,64.77,64.6,64.69,123421.0,62.4188,62.5154,62.3513,62.4381,123421.0
2023-10-25 11:00:00,64.69,64.97,64.69,64.83,108859.0,62.4381,62.7084,62.4381,62.5733,108859.0
2023-10-25 11:10:00,64.84,64.86,64.75,64.83,87878.0,62.5829,62.6022,62.4961,62.5733,87878.0
2023-10-25 11:20:00,64.82,64.83,64.68,64.81,86923.0,62.5636,62.5733,62.4285,62.554,86923.0
2023-10-25 11:30:00,64.81,64.85,64.71,64.85,99978.0,62.554,62.5926,62.4575,62.5926,99978.0
2023-10-25 11:40:00,64.84,64.84,64.73,64.77,49680.0,62.5829,62.5829,62.4768,62.5154,49680.0
2023-10-25 11:50:00,64.78,64.8,64.67,64.67,83866.0,62.525,62.5443,62.4188,62.4188,83866.0
2023-10-25 12:00:00,64.66,64.67,64.51,64.55,66474.0,62.4092,62.4188,62.2644,62.303,66474.0
2023-10-25 12:10:00,64.55,64.58,64.5,64.55,58349.0,62.303,62.332,62.2548,62.303,58349.0
2023-10-25 12:20:00,64.54,64.57,64.48,64.48,55427.0,62.2934,62.3223,62.2355,62.2355,55427.0
2023-10-25 12:30:00,64.48,64.59,64.47,64.5,30969.0,62.2355,62.3416,62.2258,62.2548,30969.0
2023-10-25 12:40:00,64.5,64.55,64.43,64.45,34288.0,62.2548,62.303,62.1872,62.2065,34288.0
2023-10-25 12:50:00,64.45,64.47,64.41,64.43,29350.0,62.2065,62.2258,62.1679,62.1872,29350.0
2023-10-25 13:00:00,64.43,64.51,64.42,64.51,34215.0,62.1872,62.2644,62.1775,62.2644,34215.0
2023-10-25 13:10:00,64.5,64.62,64.47,64.52,123631.0,62.2548,62.3706,62.2258,62.2741,123631.0
2023-10-25 13:20:00,64.52,64.54,64.37,64.39,31992.0,62.2741,62.2934,62.1293,62.1486,31992.0
2023-10-25 13:30:00,64.39,64.4,64.32,64.34,34069.0,62.1486,62.1582,62.081,62.1003,34069.0
2023-10-25 13:40:00,64.34,64.41,64.31,64.31,49103.0,62.1003,62.1679,62.0714,62.0714,49103.0
2023-10-25 13:50:00,64.31,64.35,64.28,64.33,45718.0,62.0714,62.11,62.0424,62.0907,45718.0
2023-10-25 14:00:00,64.34,64.35,64.21,64.24,51207.0,62.1003,62.11,61.9749,62.0038,51207.0
2023-10-25 14:10:00,64.25,64.31,64.2,64.26,39802.0,62.0135,62.0714,61.9652,62.0231,39802.0
2023-10-25 14:20:00,64.26,64.3,64.23,64.25,32441.0,62.0231,62.0617,61.9942,62.0135,32441.0
2023-10-25 14:30:00,64.26,64.31,64.22,64.24,33931.0,62.0231,62.0714,61.9845,62.0038,33931.0
2023-10-25 14:40:00,64.24,64.25,64.19,64.19,32358.0,62.0038,62.0135,61.9556,61.9556,32358.0
2023-10-25 14:50:00,64.19,64.34,64.17,64.3,50358.0,61.9556,62.1003,61.9363,62.0617,50358.0
2023-10-25 15:00:00,64.3,64.31,64.24,64.28,34521.0,62.0617,62.0714,62.0038,62.0424,34521.0
2023-10-25 15:10:00,64.28,64.29,64.22,64.23,58083.0,62.0424,62.0521,61.9845,61.9942,58083.0
2023-10-25 15:20:00,64.22,64.26,64.18,64.2,72623.0,61.9845,62.0231,61.9459,61.9652,72623.0
2023-10-25 15:30:00,64.2,64.29,64.19,64.2,57982.0,61.9652,62.0521,61.9556,61.9652,57982.0
2023-10-25 15:40:00,64.19,64.27,64.16,64.26,75401.0,61.9556,62.0328,61.9266,62.0231,75401.0
2023-10-25 15:50:00,64.26,64.3,64.19,64.21,240333.0,62.0231,62.0617,61.9556,61.9749,240333.0
2023-10-26 09:30:00,64.08,64.29,63.9,64.17,218607.0,61.8494,62.0521,61.6756,61.9363,218607.0
2023-10-26 09:40:00,64.18,64.4,64.14,64.34,230928.0,61.9459,62.1582,61.9073,62.1003,230928.0
2023-10-26 09:50:00,64.34,64.41,64.21,64.27,110960.0,62.1003,62.1679,61.9749,62.0328,110960.0
2023-10-26 10:00:00,64.25,64.26,63.75,63.76,322109.0,62.0135,62.0231,61.5309,61.5405,322109.0
2023-10-26 10:10:00,63.76,63.84,63.7,63.72,108912.0,61.5405,61.6177,61.4826,61.5019,108912.0
2023-10-26 10:20:00,63.73,63.93,63.67,63.79,238070.0,61.5116,61.7046,61.4537,61.5695,238070.0
2023-10-26 10:30:00,63.78,63.8,63.6,63.65,124851.0,61.5598,61.5791,61.3861,61.4344,124851.0
2023-10-26 10:40:00,63.66,63.77,63.63,63.7,94917.0,61.444,61.5502,61.415,61.4826,94917.0
2023-10-26 10:50:00,63.7,63.89,63.69,63.83,177855.0,61.4826,61.666,61.473,61.6081,177855.0
2023-10-26 11:00:00,63.82,63.91,63.61,63.72,112438.0,61.5984,61.6853,61.3957,61.5019,112438.0
2023-10-26 11:10:00,63.72,63.75,63.58,63.67,143452.0,61.5019,61.5309,61.3668,61.4537,143452.0
2023-10-26 11:20:00,63.68,63.73,63.63,63.64,110613.0,61.4633,61.5116,61.415,61.4247,110613.0
2023-10-26 11:30:00,63.61,63.68,63.47,63.64,138782.0,61.3957,61.4633,61.2606,61.4247,138782.0
2023-10-26 11:40:00,63.64,63.7,63.58,63.65,75027.0,61.4247,61.4826,61.3668,61.4344,75027.0
2023-10-26 11:50:00,63.65,63.66,63.55,63.59,66601.0,61.4344,61.444,61.3378,61.3764,66601.0
2023-10-26 12:00:00,63.58,63.59,63.43,63.46,65479.0,61.3668,61.3764,61.222,61.251,65479.0
2023-10-26 12:10:00,63.46,63.53,63.41,63.45,52855.0,61.251,61.3185,61.2027,61.2413,52855.0
2023-10-26 12:20:00,63.44,63.47,63.4,63.44,55972.0,61.2317,61.2606,61.1931,61.2317,55972.0
2023-10-26 12:30:00,63.43,63.45,63.35,63.36,51207.0,61.222,61.2413,61.1448,61.1544,51207.0
2023-10-26 12:40:00,63.35,63.44,63.32,63.37,60326.0,61.1448,61.2317,61.1158,61.1641,60326.0
2023-10-26 12:50:00,63.37,63.39,63.33,63.34,66729.0,61.1641,61.1834,61.1255,61.1351,66729.0
2023-10-26 13:00:00,63.34,63.5,63.33,63.48,63813.0,61.1351,61.2896,61.1255,61.2703,63813.0
2023-10-26 13:10:00,63.49,63.51,63.45,63.47,20989.0,61.2799,61.2992,61.2413,61.2606,20989.0
2023-10-26 13:20:00,63.47,63.47,63.37,63.41,36095.0,61.2606,61.2606,61.1641,61.2027,36095.0
2023-10-26 13:30:00,63.41,63.51,63.35,63.46,39646.0,61.2027,61.2992,61.1448,61.251,39646.0
2023-10-26 13:40:00,63.46,63.55,63.46,63.51,34970.0,61.251,61.3378,61.251,61.2992,34970.0
2023-10-26 13:50:00,63.5,63.55,63.48,63.52,26596.0,61.2896,61.3378,61.2703,61.3089,26596.0
2023-10-26 14:00:00,63.52,63.53,63.47,63.47,33454.0,61.3089,61.3185,61.2606,61.2606,33454.0
2023-10-26 14:10:00,63.48,63.55,63.48,63.5,19765.0,61.2703,61.3378,61.2703,61.2896,19765.0
2023-10-26 14:20:00,63.5,63.51,63.41,63.46,31970.0,61.2896,61.2992,61.2027,61.251,31970.0
2023-10-26 14:30:00,63.46,63.57,63.45,63.54,32697.0,61.251,61.3571,61.2413,61.3282,32697.0
2023-10-26 14:40:00,63.55,63.58,63.51,63.53,44501.0,61.3378,61.3668,61.2992,61.3185,44501.0
2023-10-26 14:50:00,63.53,63.66,63.53,63.66,37131.0,61.3185,61.444,61.3185,61.444,37131.0
2023-10-26 15:00:00,63.66,63.72,63.62,63.63,63411.0,61.444,61.5019,61.4054,61.415,63411.0
2023-10-26 15:10:00,63.63,63.63,63.48,63.5,43478.0,61.415,61.415,61.2703,61.2896,43478.0
2023-10-26 15:20:00,63.51,63.54,63.45,63.46,64991.0,61.2992,61.3282,61.2413,61.251,64991.0
2023-10-26 15:30:00,63.45,63.49,63.38,63.44,83356.0,61.2413,61.2799,61.1738,61.2317,83356.0
2023-10-26 15:40:00,63.44,63.45,63.36,63.42,174539.0,61.2317,61.2413,61.1544,61.2124,174539.0
2023-10-26 15:50:00,63.42,63.47,63.4,63.43,315587.0,61.2124,61.2606,61.1931,61.222,315587.0
2023-10-27 09:30:00,63.15,63.23,62.74,62.75,180599.0,60.9518,61.029,60.556,60.5657,180599.0
2023-10-27 09:40:00,62.76,62.76,62.43,62.44,105138.0,60.5753,60.5753,60.2568,60.2665,105138.0
2023-10-27 09:50:00,62.45,62.78,62.45,62.77,197833.0,60.2761,60.5946,60.2761,60.585,197833.0
2023-10-27 10:00:00,62.76,62.89,62.58,62.76,213393.0,60.5753,60.7008,60.4016,60.5753,213393.0
2023-10-27 10:10:00,62.76,62.78,62.58,62.61,112927.0,60.5753,60.5946,60.4016,60.4306,112927.0
2023-10-27 10:20:00,62.6,62.66,62.43,62.44,197661.0,60.4209,60.4788,60.2568,60.2665,197661.0
2023-10-27 10:30:00,62.45,62.47,62.21,62.21,165477.0,60.2761,60.2954,60.0445,60.0445,165477.0
2023-10-27 10:40:00,62.22,62.23,62.04,62.09,297753.0,60.0541,60.0638,59.8804,59.9287,297753.0
2023-10-27 10:50:00,62.09,62.24,62.08,62.2,103992.0,59.9287,60.0734,59.919,60.0348,103992.0
2023-10-27 11:00:00,62.2,62.36,62.17,62.3,153031.0,60.0348,60.1893,60.0059,60.1313,153031.0
2023-10-27 11:10:00,62.3,62.45,62.28,62.35,76963.0,60.1313,60.2761,60.112,60.1796,76963.0
2023-10-27 11:20:00,62.35,62.44,62.33,62.38,88324.0,60.1796,60.2665,60.1603,60.2086,88324.0
2023-10-27 11:30:00,62.39,62.41,62.25,62.34,104693.0,60.2182,60.2375,60.0831,60.17,104693.0
2023-10-27 11:40:00,62.34,62.35,62.26,62.3,40502.0,60.17,60.1796,60.0927,60.1313,40502.0
2023-10-27 11:50:00,62.3,62.37,62.26,62.29,33298.0,60.1313,60.1989,60.0927,60.1217,33298.0
2023-10-27 12:00:00,62.3,62.33,62.23,62.28,49120.0,60.1313,60.1603,60.0638,60.112,49120.0
2023-10-27 12:10:00,62.28,62.31,62.23,62.29,31055.0,60.112,60.141,60.0638,60.1217,31055.0
2023-10-27 12:20:00,62.3,62.3,62.18,62.27,37724.0,60.1313,60.1313,60.0155,60.1024,37724.0
2023-10-27 12:30:00,62.26,62.3,62.23,62.26,61376.0,60.0927,60.1313,60.0638,60.0927,61376.0
2023-10-27 12:40:00,62.27,62.27,62.13,62.15,71208.0,60.1024,60.1024,59.9673,59.9866,71208.0
2023-10-27 12:50:00,62.15,62.19,62.1,62.16,32198.0,59.9866,60.0252,59.9383,59.9962,32198.0
2023-10-27 13:00:00,62.17,62.19,62.06,62.1,39771.0,60.0059,60.0252,59.8997,59.9383,39771.0
2023-10-27 13:10:00,62.1,62.14,61.97,62.03,72696.0,59.9383,59.9769,59.8128,59.8707,72696.0
2023-10-27 13:20:00,62.04,62.08,61.97,62.0,34597.0,59.8804,59.919,59.8128,59.8418,34597.0
2023-10-27 13:30:00,62.0,62.02,61.96,62.01,32570.0,59.8418,59.8611,59.8032,59.8514,32570.0
2023-10-27 13:40:00,62.01,62.06,61.94,61.95,50070.0,59.8514,59.8997,59.7839,59.7935,50070.0
2023-10-27 13:50:00,61.96,62.01,61.91,62.01,40310.0,59.8032,59.8514,59.7549,59.8514,40310.0
2023-10-27 14:00:00,62.01,62.1,61.98,62.06,60001.0,59.8514,59.9383,59.8225,59.8997,60001.0
2023-10-27 14:10:00,62.07,62.08,61.99,62.01,41360.0,59.9094,59.919,59.8321,59.8514,41360.0
2023-10-27 14:20:00,62.02,62.02,61.93,61.97,31208.0,59.8611,59.8611,59.7742,59.8128,31208.0
2023-10-27 14:30:00,61.96,62.09,61.95,62.05,54419.0,59.8032,59.9287,59.7935,59.89,54419.0
2023-10-27 14:40:00,62.06,62.08,61.93,61.94,55772.0,59.8997,59.919,59.7742,59.7839,55772.0
2023-10-27 14:50:00,61.94,61.95,61.75,61.78,53960.0,59.7839,59.7935,59.6005,59.6294,53960.0
2023-10-27 15:00:00,61.79,61.83,61.76,61.79,71027.0,59.6391,59.6777,59.6101,59.6391,71027.0
2023-10-27 15:10:00,61.8,61.86,61.74,61.77,81473.0,59.6488,59.7067,59.5908,59.6198,81473.0
2023-10-27 15:20:00,61.76,61.88,61.73,61.87,86609.0,59.6101,59.726,59.5812,59.7163,86609.0
2023-10-27 15:30:00,61.87,61.9,61.77,61.8,84204.0,59.7163,59.7453,59.6198,59.6488,84204.0
2023-10-27 15:40:00,61.8,61.88,61.77,61.88,118912.0,59.6488,59.726,59.6198,59.726,118912.0
2023-10-27 15:50:00,61.87,61.92,61.81,61.92,314292.0,59.7163,59.7646,59.6584,59.7646,314292.0
2023-10-30 09:30:00,62.84,63.04,62.7,62.73,185412.0,60.6525,60.8456,60.5174,60.5464,185412.0
2023-10-30 09:40:00,62.72,62.89,62.63,62.77,189165.0,60.5367,60.7008,60.4499,60.585,189165.0
2023-10-30 09:50:00,62.78,62.87,62.71,62.75,136083.0,60.5946,60.6815,60.5271,60.5657,136083.0
2023-10-30 10:00:00,62.75,62.91,62.73,62.91,218890.0,60.5657,60.7201,60.5464,60.7201,218890.0
2023-10-30 10:10:00,62.9,62.95,62.7,62.77,217024.0,60.7105,60.7587,60.5174,60.585,217024.0
2023-10-30 10:20:00,62.78,62.81,62.53,62.61,147853.0,60.5946,60.6236,60.3533,60.4306,147853.0
2023-10-30 10:30:00,62.6,62.6,62.42,62.54,179300.0,60.4209,60.4209,60.2472,60.363,179300.0
2023-10-30 10:40:00,62.54,62.64,62.47,62.59,114423.0,60.363,60.4595,60.2954,60.4113,114423.0
2023-10-30 10:50:00,62.59,62.68,62.57,62.68,71562.0,60.4113,60.4981,60.3919,60.4981,71562.0
2023-10-30 11:00:00,62.68,62.88,62.65,62.83,96752.0,60.4981,60.6912,60.4692,60.6429,96752.0
2023-10-30 11:10:00,62.83,62.93,62.72,62.75,76791.0,60.6429,60.7394,60.5367,60.5657,76791.0
2023-10-30 11:20:00,62.75,62.79,62.65,62.79,56932.0,60.5657,60.6043,60.4692,60.6043,56932.0
2023-10-30 11:30:00,62.79,62.9,62.79,62.8,70984.0,60.6043,60.7105,60.6043,60.6139,70984.0
2023-10-30 11:40:00,62.79,62.89,62.78,62.82,89998.0,60.6043,60.7008,60.5946,60.6332,89998.0
2023-10-30 11:50:00,62.81,62.87,62.81,62.87,52829.0,60.6236,60.6815,60.6236,60.6815,52829.0
2023-10-30 12:00:00,62.87,62.95,62.85,62.87,263147.0,60.6815,60.7587,60.6622,60.6815,263147.0
2023-10-30 12:10:00,62.87,62.97,62.83,62.87,86246.0,60.6815,60.778,60.6429,60.6815,86246.0
2023-10-30 12:20:00,62.87,62.88,62.71,62.73,53561.0,60.6815,60.6912,60.5271,60.5464,53561.0
2023-10-30 12:30:00,62.74,62.82,62.66,62.67,64123.0,60.556,60.6332,60.4788,60.4885,64123.0
2023-10-30 12:40:00,62.66,62.69,62.58,62.67,40868.0,60.4788,60.5078,60.4016,60.4885,40868.0
2023-10-30 12:50:00,62.67,62.72,62.66,62.69,45650.0,60.4885,60.5367,60.4788,60.5078,45650.0
2023-10-30 13:00:00,62.69,62.74,62.65,62.73,38806.0,60.5078,60.556,60.4692,60.5464,38806.0
2023-10-30 13:10:00,62.74,62.74,62.68,62.72,34891.0,60.556,60.556,60.4981,60.5367,34891.0
2023-10-30 13:20:00,62.72,62.85,62.7,62.83,60514.0,60.5367,60.6622,60.5174,60.6429,60514.0
2023-10-30 13:30:00,62.84,62.88,62.76,62.82,48639.0,60.6525,60.6912,60.5753,60.6332,48639.0
2023-10-30 13:40:00,62.8,62.86,62.78,62.8,29409.0,60.6139,60.6719,60.5946,60.6139,29409.0
2023-10-30 13:50:00,62.81,62.88,62.81,62.87,42125.0,60.6236,60.6912,60.6236,60.6815,42125.0
2023-10-30 14:00:00,62.88,62.88,62.82,62.83,39648.0,60.6912,60.6912,60.6332,60.6429,39648.0
2023-10-30 14:10:00,62.84,62.87,62.81,62.85,29210.0,60.6525,60.6815,60.6236,60.6622,29210.0
2023-10-30 14:20:00,62.85,62.88,62.79,62.88,48810.0,60.6622,60.6912,60.6043,60.6912,48810.0
2023-10-30 14:30:00,62.87,62.95,62.83,62.88,48826.0,60.6815,60.7587,60.6429,60.6912,48826.0
2023-10-30 14:40:00,62.88,62.96,62.87,62.94,50154.0,60.6912,60.7684,60.6815,60.7491,50154.0
2023-10-30 14:50:00,62.94,62.94,62.83,62.85,42052.0,60.7491,60.7491,60.6429,60.6622,42052.0
2023-10-30 15:00:00,62.85,62.96,62.84,62.87,76305.0,60.6622,60.7684,60.6525,60.6815,76305.0
2023-10-30 15:10:00,62.86,62.93,62.86,62.93,64499.0,60.6719,60.7394,60.6719,60.7394,64499.0
2023-10-30 15:20:00,62.93,62.99,62.92,62.97,80138.0,60.7394,60.7973,60.7298,60.778,80138.0
2023-10-30 15:30:00,62.97,63.04,62.91,62.93,122076.0,60.778,60.8456,60.7201,60.7394,122076.0
2023-10-30 15:40:00,62.93,62.95,62.88,62.93,95566.0,60.7394,60.7587,60.6912,60.7394,95566.0
2023-10-30 15:50:00,62.92,62.99,62.9,62.94,310236.0,60.7298,60.7973,60.7105,60.7491,310236.0
2023-10-31 09:30:00,62.99,63.05,62.8,62.97,123412.0,60.7973,60.8552,60.6139,60.778,123412.0
2023-10-31 09:40:00,62.99,63.09,62.94,63.09,74541.0,60.7973,60.8938,60.7491,60.8938,74541.0
2023-10-31 09:50:00,63.09,63.11,62.8,62.82,43720.0,60.8938,60.9131,60.6139,60.6332,43720.0
2023-10-31 10:00:00,62.8,62.87,62.65,62.86,110655.0,60.6139,60.6815,60.4692,60.6719,110655.0
2023-10-31 10:10:00,62.87,63.07,62.82,62.83,85510.0,60.6815,60.8745,60.6332,60.6429,85510.0
2023-10-31 10:20:00,62.86,62.91,62.78,62.84,47466.0,60.6719,60.7201,60.5946,60.6525,47466.0
2023-10-31 10:30:00,62.84,62.9,62.7,62.78,99100.0,60.6525,60.7105,60.5174,60.5946,99100.0
2023-10-31 10:40:00,62.77,62.96,62.72,62.86,88646.0,60.585,60.7684,60.5367,60.6719,88646.0
2023-10-31 10:50:00,62.87,62.95,62.83,62.94,218255.0,60.6815,60.7587,60.6429,60.7491,218255.0
2023-10-31 11:00:00,62.95,62.97,62.68,62.7,149226.0,60.7587,60.778,60.4981,60.5174,149226.0
2023-10-31 11:10:00,62.71,62.76,62.64,62.7,117928.0,60.5271,60.5753,60.4595,60.5174,117928.0
2023-10-31 11:20:00,62.7,62.76,62.61,62.71,80410.0,60.5174,60.5753,60.4306,60.5271,80410.0
2023-10-31 11:30:00,62.72,62.76,62.68,62.72,177736.0,60.5367,60.5753,60.4981,60.5367,177736.0
2023-10-31 11:40:00,62.72,62.76,62.6,62.76,160535.0,60.5367,60.5753,60.4209,60.5753,160535.0
2023-10-31 11:50:00,62.75,62.9,62.68,62.9,161432.0,60.5657,60.7105,60.4981,60.7105,161432.0
2023-10-31 12:00:00,62.89,62.9,62.73,62.78,126710.0,60.7008,60.7105,60.5464,60.5946,126710.0
2023-10-31 12:10:00,62.79,62.8,62.71,62.75,152027.0,60.6043,60.6139,60.5271,60.5657,152027.0
2023-10-31 12:20:00,62.72,62.79,62.67,62.71,143357.0,60.5367,60.6043,60.4885,60.5271,143357.0
2023-10-31 12:30:00,62.71,62.86,62.67,62.81,121121.0,60.5271,60.6719,60.4885,60.6236,121121.0
2023-10-31 12:40:00,62.8,62.9,62.79,62.9,31985.0,60.6139,60.7105,60.6043,60.7105,31985.0
2023-10-31 12:50:00,62.89,62.92,62.86,62.89,40757.0,60.7008,60.7298,60.6719,60.7008,40757.0
2023-10-31 13:00:00,62.89,63.01,62.89,63.01,38179.0,60.7008,60.8166,60.7008,60.8166,38179.0
2023-10-31 13:10:00,63.01,63.01,62.88,62.89,64123.0,60.8166,60.8166,60.6912,60.7008,64123.0
2023-10-31 13:20:00,62.89,62.91,62.84,62.9,40472.0,60.7008,60.7201,60.6525,60.7105,40472.0
2023-10-31 13:30:00,62.9,62.96,62.88,62.92,58019.0,60.7105,60.7684,60.6912,60.7298,58019.0
2023-10-31 13:40:00,62.92,62.94,62.87,62.93,44552.0,60.7298,60.7491,60.6815,60.7394,44552.0
2023-10-31 13:50:00,62.93,62.99,62.93,62.97,35573.0,60.7394,60.7973,60.7394,60.778,35573.0
2023-10-31 14:00:00,62.97,63.06,62.96,63.04,51059.0,60.778,60.8649,60.7684,60.8456,51059.0
2023-10-31 14:10:00,63.05,63.08,63.01,63.02,50107.0,60.8552,60.8842,60.8166,60.8263,50107.0
2023-10-31 14:20:00,63.02,63.06,63.01,63.04,48067.0,60.8263,60.8649,60.8166,60.8456,48067.0
2023-10-31 14:30:00,63.04,63.15,63.02,63.03,57568.0,60.8456,60.9518,60.8263,60.8359,57568.0
2023-10-31 14:40:00,63.02,63.19,63.02,63.16,51287.0,60.8263,60.9904,60.8263,60.9614,51287.0
2023-10-31 14:50:00,63.16,63.19,63.14,63.19,27998.0,60.9614,60.9904,60.9421,60.9904,27998.0
2023-10-31 15:00:00,63.19,63.21,63.12,63.16,39682.0,60.9904,61.0097,60.9228,60.9614,39682.0
2023-10-31 15:10:00,63.15,63.17,63.03,63.03,38749.0,60.9518,60.9711,60.8359,60.8359,38749.0
2023-10-31 15:20:00,63.04,63.06,62.97,63.05,71111.0,60.8456,60.8649,60.778,60.8552,71111.0
2023-10-31 15:30:00,63.05,63.06,62.97,62.97,61332.0,60.8552,60.8649,60.778,60.778,61332.0
2023-10-31 15:40:00,62.98,63.08,62.96,63.07,72084.0,60.7877,60.8842,60.7684,60.8745,72084.0
2023-10-31 15:50:00,63.07,63.25,63.07,63.23,339708.0,60.8745,61.0483,60.8745,61.029,339708.0
2023-11-01 09:30:00,63.25,63.63,63.25,63.38,188587.0,61.0483,61.415,61.0483,61.1738,188587.0
2023-11-01 09:40:00,63.38,63.67,63.37,63.64,92504.0,61.1738,61.4537,61.1641,61.4247,92504.0
2023-11-01 09:50:00,63.66,63.71,63.5,63.52,66640.0,61.444,61.4923,61.2896,61.3089,66640.0
2023-11-01 10:00:00,63.51,63.78,63.51,63.68,195419.0,61.2992,61.5598,61.2992,61.4633,195419.0
2023-11-01 10:10:00,63.69,63.72,63.6,63.68,114506.0,61.473,61.5019,61.3861,61.4633,114506.0
2023-11-01 10:20:00,63.67,63.74,63.61,63.65,117111.0,61.4537,61.5212,61.3957,61.4344,117111.0
2023-11-01 10:30:00,63.65,63.69,63.51,63.52,61789.0,61.4344,61.473,61.2992,61.3089,61789.0
2023-11-01 10:40:00,63.53,63.65,63.51,63.54,42365.0,61.3185,61.4344,61.2992,61.3282,42365.0
2023-11-01 10:50:00,63.53,63.57,63.4,63.42,119406.0,61.3185,61.3571,61.1931,61.2124,119406.0
2023-11-01 11:00:00,63.41,63.5,63.41,63.45,98120.0,61.2027,61.2896,61.2027,61.2413,98120.0
2023-11-01 11:10:00,63.44,63.45,63.27,63.36,46579.0,61.2317,61.2413,61.0676,61.1544,46579.0
2023-11-01 11:20:00,63.33,63.35,63.25,63.28,49540.0,61.1255,61.1448,61.0483,61.0772,49540.0
2023-11-01 11:30:00,63.3,63.42,63.28,63.36,90323.0,61.0965,61.2124,61.0772,61.1544,90323.0
2023-11-01 11:40:00,63.36,63.49,63.35,63.46,54739.0,61.1544,61.2799,61.1448,61.251,54739.0
2023-11-01 11:50:00,63.46,63.62,63.45,63.58,60103.0,61.251,61.4054,61.2413,61.3668,60103.0
2023-11-01 12:00:00,63.58,63.58,63.41,63.45,76133.0,61.3668,61.3668,61.2027,61.2413,76133.0
2023-11-01 12:10:00,63.44,63.46,63.3,63.34,61113.0,61.2317,61.251,61.0965,61.1351,61113.0
2023-11-01 12:20:00,63.34,63.37,63.31,63.33,71662.0,61.1351,61.1641,61.1062,61.1255,71662.0
2023-11-01 12:30:00,63.33,63.42,63.33,63.37,76411.0,61.1255,61.2124,61.1255,61.1641,76411.0
2023-11-01 12:40:00,63.36,63.37,63.31,63.35,26222.0,61.1544,61.1641,61.1062,61.1448,26222.0
2023-11-01 12:50:00,63.35,63.44,63.34,63.41,29248.0,61.1448,61.2317,61.1351,61.2027,29248.0
2023-11-01 13:00:00,63.42,63.52,63.39,63.49,24765.0,61.2124,61.3089,61.1834,61.2799,24765.0
2023-11-01 13:10:00,63.49,63.57,63.48,63.49,52571.0,61.2799,61.3571,61.2703,61.2799,52571.0
2023-11-01 13:20:00,63.5,63.53,63.44,63.51,32044.0,61.2896,61.3185,61.2317,61.2992,32044.0
2023-11-01 13:30:00,63.5,63.5,63.43,63.48,38544.0,61.2896,61.2896,61.222,61.2703,38544.0
2023-11-01 13:40:00,63.47,63.54,63.47,63.54,32552.0,61.2606,61.3282,61.2606,61.3282,32552.0
2023-11-01 13:50:00,63.54,63.6,63.51,63.54,35289.0,61.3282,61.3861,61.2992,61.3282,35289.0
2023-11-01 14:00:00,63.54,63.67,63.5,63.56,61908.0,61.3282,61.4537,61.2896,61.3475,61908.0
2023-11-01 14:10:00,63.57,63.6,63.48,63.56,38525.0,61.3571,61.3861,61.2703,61.3475,38525.0
2023-11-01 14:20:00,63.57,63.7,63.57,63.64,57864.0,61.3571,61.4826,61.3571,61.4247,57864.0
2023-11-01 14:30:00,63.65,63.81,63.6,63.66,147516.0,61.4344,61.5888,61.3861,61.444,147516.0
2023-11-01 14:40:00,63.65,63.67,63.47,63.59,155151.0,61.4344,61.4537,61.2606,61.3764,155151.0
2023-11-01 14:50:00,63.59,63.84,63.57,63.8,127136.0,61.3764,61.6177,61.3571,61.5791,127136.0
2023-11-01 15:00:00,63.8,63.96,63.79,63.95,127505.0,61.5791,61.7336,61.5695,61.7239,127505.0
2023-11-01 15:10:00,63.96,64.0,63.82,63.84,106774.0,61.7336,61.7722,61.5984,61.6177,106774.0
2023-11-01 15:20:00,63.84,63.92,63.8,63.88,149294.0,61.6177,61.695,61.5791,61.6563,149294.0
2023-11-01 15:30:00,63.88,63.95,63.86,63.88,99098.0,61.6563,61.7239,61.637,61.6563,99098.0
2023-11-01 15:40:00,63.88,63.92,63.84,63.88,88371.0,61.6563,61.695,61.6177,61.6563,88371.0
2023-11-01 15:50:00,63.88,63.89,63.75,63.78,303705.0,61.6563,61.666,61.5309,61.5598,303705.0
2023-11-02 09:30:00,64.2,64.45,64.04,64.41,278469.0,61.9652,62.2065,61.8108,62.1679,278469.0
2023-11-02 09:40:00,64.42,64.45,63.89,63.93,163813.0,62.1775,62.2065,61.666,61.7046,163813.0
2023-11-02 09:50:00,63.95,64.19,63.95,64.04,139358.0,61.7239,61.9556,61.7239,61.8108,139358.0
2023-11-02 10:00:00,64.03,64.05,63.85,63.87,113713.0,61.8011,61.8204,61.6274,61.6467,113713.0
2023-11-02 10:10:00,63.87,64.13,63.83,64.06,136663.0,61.6467,61.8976,61.6081,61.8301,136663.0
2023-11-02 10:20:00,64.05,64.1,63.93,64.09,287767.0,61.8204,61.8687,61.7046,61.859,287767.0
2023-11-02 10:30:00,64.09,64.18,64.05,64.11,102168.0,61.859,61.9459,61.8204,61.8783,102168.0
2023-11-02 10:40:00,64.12,64.13,64.04,64.08,88807.0,61.888,61.8976,61.8108,61.8494,88807.0
2023-11-02 10:50:00,64.07,64.11,64.01,64.08,74945.0,61.8397,61.8783,61.7818,61.8494,74945.0
2023-11-02 11:00:00,64.08,64.11,64.01,64.08,105704.0,61.8494,61.8783,61.7818,61.8494,105704.0
2023-11-02 11:10:00,64.09,64.1,63.92,63.99,94065.0,61.859,61.8687,61.695,61.7625,94065.0
2023-11-02 11:20:00,63.99,64.04,63.97,63.99,65147.0,61.7625,61.8108,61.7432,61.7625,65147.0
2023-11-02 11:30:00,63.98,64.07,63.92,64.0,195106.0,61.7529,61.8397,61.695,61.7722,195106.0
2023-11-02 11:40:00,64.0,64.02,63.93,64.0,182994.0,61.7722,61.7915,61.7046,61.7722,182994.0
2023-11-02 11:50:00,64.02,64.04,63.83,63.84,59038.0,61.7915,61.8108,61.6081,61.6177,59038.0
2023-11-02 12:00:00,63.84,63.88,63.81,63.82,70375.0,61.6177,61.6563,61.5888,61.5984,70375.0
2023-11-02 12:10:00,63.82,63.86,63.74,63.81,75809.0,61.5984,61.637,61.5212,61.5888,75809.0
2023-11-02 12:20:00,63.82,63.86,63.75,63.8,67118.0,61.5984,61.637,61.5309,61.5791,67118.0
2023-11-02 12:30:00,63.8,63.89,63.79,63.83,84453.0,61.5791,61.666,61.5695,61.6081,84453.0
2023-11-02 12:40:00,63.83,63.92,63.81,63.9,53489.0,61.6081,61.695,61.5888,61.6756,53489.0
2023-11-02 12:50:00,63.9,63.92,63.82,63.87,54100.0,61.6756,61.695,61.5984,61.6467,54100.0
2023-11-02 13:00:00,63.87,63.94,63.82,63.94,48092.0,61.6467,61.7143,61.5984,61.7143,48092.0
2023-11-02 13:10:00,63.94,64.07,63.94,64.06,49903.0,61.7143,61.8397,61.7143,61.8301,49903.0
2023-11-02 13:20:00,64.06,64.1,64.04,64.1,60429.0,61.8301,61.8687,61.8108,61.8687,60429.0
2023-11-02 13:30:00,64.1,64.15,64.09,64.1,56543.0,61.8687,61.9169,61.859,61.8687,56543.0
2023-11-02 13:40:00,64.1,64.14,64.06,64.06,51284.0,61.8687,61.9073,61.8301,61.8301,51284.0
2023-11-02 13:50:00,64.06,64.08,64.01,64.02,51466.0,61.8301,61.8494,61.7818,61.7915,51466.0
2023-11-02 14:00:00,64.01,64.02,63.95,64.01,38156.0,61.7818,61.7915,61.7239,61.7818,38156.0
2023-11-02 14:10:00,64.01,64.12,64.0,64.11,73900.0,61.7818,61.888,61.7722,61.8783,73900.0
2023-11-02 14:20:00,64.11,64.11,64.05,64.06,39923.0,61.8783,61.8783,61.8204,61.8301,39923.0
2023-11-02 14:30:00,64.06,64.08,64.03,64.04,40872.0,61.8301,61.8494,61.8011,61.8108,40872.0
2023-11-02 14:40:00,64.04,64.07,64.0,64.03,62488.0,61.8108,61.8397,61.7722,61.8011,62488.0
2023-11-02 14:50:00,64.02,64.05,63.95,63.99,77588.0,61.7915,61.8204,61.7239,61.7625,77588.0
2023-11-02 15:00:00,63.98,63.99,63.93,63.95,55832.0,61.7529,61.7625,61.7046,61.7239,55832.0
2023-11-02 15:10:00,63.95,63.97,63.91,63.94,86196.0,61.7239,61.7432,61.6853,61.7143,86196.0
2023-11-02 15:20:00,63.94,63.96,63.89,63.92,93990.0,61.7143,61.7336,61.666,61.695,93990.0
2023-11-02 15:30:00,63.91,64.11,63.9,64.11,157766.0,61.6853,61.8783,61.6756,61.8783,157766.0
2023-11-02 15:40:00,64.11,64.12,64.03,64.11,144044.0,61.8783,61.888,61.8011,61.8783,144044.0
2023-11-02 15:50:00,64.1,64.22,64.07,64.18,361230.0,61.8687,61.9845,61.8397,61.9459,361230.0
2023-11-03 09:30:00,63.86,64.04,63.66,63.97,155926.0,61.637,61.8108,61.444,61.7432,155926.0
2023-11-03 09:40:00,63.97,64.16,63.9,64.06,117025.0,61.7432,61.9266,61.6756,61.8301,117025.0
2023-11-03 09:50:00,64.04,64.12,64.0,64.09,71643.0,61.8108,61.888,61.7722,61.859,71643.0
2023-11-03 10:00:00,64.1,64.26,63.88,63.97,239918.0,61.8687,62.0231,61.6563,61.7432,239918.0
2023-11-03 10:10:00,63.97,63.99,63.63,63.79,114825.0,61.7432,61.7625,61.415,61.5695,114825.0
2023-11-03 10:20:00,63.78,63.78,63.56,63.61,162446.0,61.5598,61.5598,61.3475,61.3957,162446.0
2023-11-03 10:30:00,63.61,63.67,63.46,63.67,103037.0,61.3957,61.4537,61.251,61.4537,103037.0
2023-11-03 10:40:00,63.67,63.83,63.61,63.81,95515.0,61.4537,61.6081,61.3957,61.5888,95515.0
2023-11-03 10:50:00,63.82,64.02,63.77,64.01,89376.0,61.5984,61.7915,61.5502,61.7818,89376.0
2023-11-03 11:00:00,64.01,64.06,63.93,63.96,64735.0,61.7818,61.8301,61.7046,61.7336,64735.0
2023-11-03 11:10:00,63.96,64.08,63.9,64.08,82197.0,61.7336,61.8494,61.6756,61.8494,82197.0
2023-11-03 11:20:00,64.08,64.17,64.04,64.05,87340.0,61.8494,61.9363,61.8108,61.8204,87340.0
2023-11-03 11:30:00,64.03,64.15,64.0,64.04,87572.0,61.8011,61.9169,61.7722,61.8108,87572.0
2023-11-03 11:40:00,64.03,64.05,63.96,64.02,101890.0,61.8011,61.8204,61.7336,61.7915,101890.0
2023-11-03 11:50:00,64.02,64.14,64.02,64.1,76669.0,61.7915,61.9073,61.7915,61.8687,76669.0
2023-11-03 12:00:00,64.09,64.12,64.01,64.03,50543.0,61.859,61.888,61.7818,61.8011,50543.0
2023-11-03 12:10:00,64.03,64.14,64.02,64.05,62595.0,61.8011,61.9073,61.7915,61.8204,62595.0
2023-11-03 12:20:00,64.06,64.13,64.04,64.1,46663.0,61.8301,61.8976,61.8108,61.8687,46663.0
2023-11-03 12:30:00,64.09,64.31,64.09,64.18,157332.0,61.859,62.0714,61.859,61.9459,157332.0
2023-11-03 12:40:00,64.18,64.21,64.14,64.18,36929.0,61.9459,61.9749,61.9073,61.9459,36929.0
2023-11-03 12:50:00,64.19,64.2,64.14,64.14,40014.0,61.9556,61.9652,61.9073,61.9073,40014.0
2023-11-03 13:00:00,64.15,64.21,64.11,64.12,37262.0,61.9169,61.9749,61.8783,61.888,37262.0
2023-11-03 13:10:00,64.12,64.12,64.06,64.09,36464.0,61.888,61.888,61.8301,61.859,36464.0
2023-11-03 13:20:00,64.09,64.12,64.01,64.06,34596.0,61.859,61.888,61.7818,61.8301,34596.0
2023-11-03 13:30:00,64.06,64.17,64.06,64.11,56468.0,61.8301,61.9363,61.8301,61.8783,56468.0
2023-11-03 13:40:00,64.1,64.13,64.08,64.12,38955.0,61.8687,61.8976,61.8494,61.888,38955.0
2023-11-03 13:50:00,64.12,64.19,64.09,64.16,34030.0,61.888,61.9556,61.859,61.9266,34030.0
2023-11-03 14:00:00,64.16,64.16,64.09,64.14,44114.0,61.9266,61.9266,61.859,61.9073,44114.0
2023-11-03 14:10:00,64.14,64.21,64.12,64.21,37765.0,61.9073,61.9749,61.888,61.9749,37765.0
2023-11-03 14:20:00,64.2,64.21,64.14,64.19,35060.0,61.9652,61.9749,61.9073,61.9556,35060.0
2023-11-03 14:30:00,64.18,64.21,64.15,64.19,39759.0,61.9459,61.9749,61.9169,61.9556,39759.0
2023-11-03 14:40:00,64.19,64.24,64.18,64.23,39130.0,61.9556,62.0038,61.9459,61.9942,39130.0
2023-11-03 14:50:00,64.23,64.25,64.18,64.2,35510.0,61.9942,62.0135,61.9459,61.9652,35510.0
2023-11-03 15:00:00,64.21,64.21,64.16,64.17,42752.0,61.9749,61.9749,61.9266,61.9363,42752.0
2023-11-03 15:10:00,64.17,64.21,64.13,64.14,67185.0,61.9363,61.9749,61.8976,61.9073,67185.0
2023-11-03 15:20:00,64.14,64.17,64.07,64.09,51262.0,61.9073,61.9363,61.8397,61.859,51262.0
2023-11-03 15:30:00,64.09,64.1,64.03,64.08,53688.0,61.859,61.8687,61.8011,61.8494,53688.0
2023-11-03 15:40:00,64.08,64.09,64.01,64.03,65568.0,61.8494,61.859,61.7818,61.8011,65568.0
2023-11-03 15:50:00,64.03,64.05,63.93,63.94,244437.0,61.8011,61.8204,61.7046,61.7143,244437.0
2023-11-06 09:30:00,64.41,64.53,64.14,64.22,105867.0,62.1679,62.2837,61.9073,61.9845,105867.0
2023-11-06 09:40:00,64.23,64.36,64.16,64.34,122562.0,61.9942,62.1196,61.9266,62.1003,122562.0
2023-11-06 09:50:00,64.35,64.45,64.28,64.33,132380.0,62.11,62.2065,62.0424,62.0907,132380.0
2023-11-06 10:00:00,64.33,64.38,64.28,64.31,120468.0,62.0907,62.1389,62.0424,62.0714,120468.0
2023-11-06 10:10:00,64.3,64.37,64.26,64.36,88395.0,62.0617,62.1293,62.0231,62.1196,88395.0
2023-11-06 10:20:00,64.36,64.39,64.19,64.25,105857.0,62.1196,62.1486,61.9556,62.0135,105857.0
2023-11-06 10:30:00,64.26,64.4,64.23,64.38,72299.0,62.0231,62.1582,61.9942,62.1389,72299.0
2023-11-06 10:40:00,64.38,64.49,64.36,64.47,83722.0,62.1389,62.2451,62.1196,62.2258,83722.0
2023-11-06 10:50:00,64.47,64.51,64.43,64.48,85407.0,62.2258,62.2644,62.1872,62.2355,85407.0
2023-11-06 11:00:00,64.48,64.49,64.39,64.41,88689.0,62.2355,62.2451,62.1486,62.1679,88689.0
2023-11-06 11:10:00,64.41,64.43,64.35,64.38,68451.0,62.1679,62.1872,62.11,62.1389,68451.0
2023-11-06 11:20:00,64.38,64.42,64.33,64.41,58998.0,62.1389,62.1775,62.0907,62.1679,58998.0
2023-11-06 11:30:00,64.41,64.45,64.31,64.33,96802.0,62.1679,62.2065,62.0714,62.0907,96802.0
2023-11-06 11:40:00,64.33,64.41,64.32,64.37,68363.0,62.0907,62.1679,62.081,62.1293,68363.0
2023-11-06 11:50:00,64.37,64.39,64.33,64.37,68806.0,62.1293,62.1486,62.0907,62.1293,68806.0
2023-11-06 12:00:00,64.37,64.45,64.34,64.42,62073.0,62.1293,62.2065,62.1003,62.1775,62073.0
2023-11-06 12:10:00,64.41,64.42,64.33,64.36,72752.0,62.1679,62.1775,62.0907,62.1196,72752.0
2023-11-06 12:20:00,64.36,64.39,64.26,64.26,75989.0,62.1196,62.1486,62.0231,62.0231,75989.0
2023-11-06 12:30:00,64.27,64.27,64.2,64.23,78619.0,62.0328,62.0328,61.9652,61.9942,78619.0
2023-11-06 12:40:00,64.23,64.26,64.2,64.2,58641.0,61.9942,62.0231,61.9652,61.9652,58641.0
2023-11-06 12:50:00,64.21,64.31,64.2,64.3,72339.0,61.9749,62.0714,61.9652,62.0617,72339.0
2023-11-06 13:00:00,64.3,64.3,64.23,64.28,71247.0,62.0617,62.0617,61.9942,62.0424,71247.0
2023-11-06 13:10:00,64.27,64.29,64.21,64.23,64299.0,62.0328,62.0521,61.9749,61.9942,64299.0
2023-11-06 13:20:00,64.23,64.24,64.17,64.2,78408.0,61.9942,62.0038,61.9363,61.9652,78408.0
2023-11-06 13:30:00,64.19,64.2,64.14,64.19,70210.0,61.9556,61.9652,61.9073,61.9556,70210.0
2023-11-06 13:40:00,64.19,64.21,64.17,64.2,57933.0,61.9556,61.9749,61.9363,61.9652,57933.0
2023-11-06 13:50:00,64.2,64.21,64.16,64.17,53895.0,61.9652,61.9749,61.9266,61.9363,53895.0
2023-11-06 14:00:00,64.16,64.19,64.09,64.1,66550.0,61.9266,61.9556,61.859,61.8687,66550.0
2023-11-06 14:10:00,64.1,64.14,64.08,64.13,68077.0,61.8687,61.9073,61.8494,61.8976,68077.0
2023-11-06 14:20:00,64.13,64.16,64.11,64.16,57687.0,61.8976,61.9266,61.8783,61.9266,57687.0
2023-11-06 14:30:00,64.16,64.19,64.14,64.17,66975.0,61.9266,61.9556,61.9073,61.9363,66975.0
2023-11-06 14:40:00,64.17,64.19,64.12,64.13,72533.0,61.9363,61.9556,61.888,61.8976,72533.0
2023-11-06 14:50:00,64.13,64.2,64.12,64.19,59525.0,61.8976,61.9652,61.888,61.9556,59525.0
2023-11-06 15:00:00,64.18,64.21,64.16,64.17,75744.0,61.9459,61.9749,61.9266,61.9363,75744.0
2023-11-06 15:10:00,64.17,64.19,64.14,64.17,71080.0,61.9363,61.9556,61.9073,61.9363,71080.0
2023-11-06 15:20:00,64.17,64.19,64.13,64.14,70141.0,61.9363,61.9556,61.8976,61.9073,70141.0
2023-11-06 15:30:00,64.14,64.16,64.11,64.13,73452.0,61.9073,61.9266,61.8783,61.8976,73452.0
2023-11-06 15:40:00,64.13,64.17,64.02,64.03,106648.0,61.8976,61.9363,61.7915,61.8011,106648.0
2023-11-06 15:50:00,64.03,64.09,64.0,64.05,251506.0,61.8011,61.859,61.7722,61.8204,251506.0
2023-11-07 09:30:00,63.67,63.84,63.55,63.63,133978.0,61.4537,61.6177,61.3378,61.415,133978.0
2023-11-07 09:40:00,63.64,63.71,63.57,63.61,80277.0,61.4247,61.4923,61.3571,61.3957,80277.0
2023-11-07 09:50:00,63.62,63.72,63.62,63.66,152922.0,61.4054,61.5019,61.4054,61.444,152922.0
2023-11-07 10:00:00,63.67,63.75,63.57,63.63,92340.0,61.4537,61.5309,61.3571,61.415,92340.0
2023-11-07 10:10:00,63.63,63.69,63.53,63.6,264390.0,61.415,61.473,61.3185,61.3861,264390.0
2023-11-07 10:20:00,63.59,63.64,63.52,63.64,141637.0,61.3764,61.4247,61.3089,61.4247,141637.0
2023-11-07 10:30:00,63.63,63.91,63.61,63.88,189811.0,61.415,61.6853,61.3957,61.6563,189811.0
2023-11-07 10:40:00,63.87,63.94,63.78,63.92,110577.0,61.6467,61.7143,61.5598,61.695,110577.0
2023-11-07 10:50:00,63.92,63.96,63.86,63.89,103723.0,61.695,61.7336,61.637,61.666,103723.0
2023-11-07 11:00:00,63.88,63.9,63.69,63.69,83096.0,61.6563,61.6756,61.473,61.473,83096.0
2023-11-07 11:10:00,63.7,63.71,63.58,63.64,82052.0,61.4826,61.4923,61.3668,61.4247,82052.0
2023-11-07 11:20:00,63.64,63.74,63.64,63.7,62248.0,61.4247,61.5212,61.4247,61.4826,62248.0
2023-11-07 11:30:00,63.69,63.71,63.6,63.69,132767.0,61.473,61.4923,61.3861,61.473,132767.0
2023-11-07 11:40:00,63.69,63.76,63.66,63.71,25552.0,61.473,61.5405,61.444,61.4923,25552.0
2023-11-07 11:50:00,63.71,63.74,63.67,63.7,30648.0,61.4923,61.5212,61.4537,61.4826,30648.0
2023-11-07 12:00:00,63.69,63.69,63.64,63.67,28133.0,61.473,61.473,61.4247,61.4537,28133.0
2023-11-07 12:10:00,63.68,63.68,63.6,63.65,37661.0,61.4633,61.4633,61.3861,61.4344,37661.0
2023-11-07 12:20:00,63.65,63.66,63.58,63.63,50218.0,61.4344,61.444,61.3668,61.415,50218.0
2023-11-07 12:30:00,63.62,63.65,63.59,63.65,33983.0,61.4054,61.4344,61.3764,61.4344,33983.0
2023-11-07 12:40:00,63.65,63.68,63.61,63.64,31681.0,61.4344,61.4633,61.3957,61.4247,31681.0
2023-11-07 12:50:00,63.64,63.67,63.61,63.67,16987.0,61.4247,61.4537,61.3957,61.4537,16987.0
2023-11-07 13:00:00,63.67,63.77,63.65,63.73,25247.0,61.4537,61.5502,61.4344,61.5116,25247.0
2023-11-07 13:10:00,63.73,63.75,63.69,63.72,42655.0,61.5116,61.5309,61.473,61.5019,42655.0
2023-11-07 13:20:00,63.72,63.78,63.7,63.77,20974.0,61.5019,61.5598,61.4826,61.5502,20974.0
2023-11-07 13:30:00,63.78,63.79,63.72,63.73,27369.0,61.5598,61.5695,61.5019,61.5116,27369.0
2023-11-07 13:40:00,63.73,63.76,63.72,63.74,27433.0,61.5116,61.5405,61.5019,61.5212,27433.0
2023-11-07 13:50:00,63.74,63.75,63.67,63.72,38931.0,61.5212,61.5309,61.4537,61.5019,38931.0
2023-11-07 14:00:00,63.72,63.73,63.68,63.71,34595.0,61.5019,61.5116,61.4633,61.4923,34595.0
2023-11-07 14:10:00,63.72,63.74,63.7,63.73,36305.0,61.5019,61.5212,61.4826,61.5116,36305.0
2023-11-07 14:20:00,63.73,63.76,63.69,63.73,52130.0,61.5116,61.5405,61.473,61.5116,52130.0
2023-11-07 14:30:00,63.73,63.76,63.68,63.69,40226.0,61.5116,61.5405,61.4633,61.473,40226.0
2023-11-07 14:40:00,63.69,63.73,63.68,63.71,39393.0,61.473,61.5116,61.4633,61.4923,39393.0
2023-11-07 14:50:00,63.71,63.73,63.68,63.69,41243.0,61.4923,61.5116,61.4633,61.473,41243.0
2023-11-07 15:00:00,63.69,63.69,63.58,63.59,42477.0,61.473,61.473,61.3668,61.3764,42477.0
2023-11-07 15:10:00,63.58,63.62,63.56,63.59,59875.0,61.3668,61.4054,61.3475,61.3764,59875.0
2023-11-07 15:20:00,63.58,63.6,63.55,63.59,51218.0,61.3668,61.3861,61.3378,61.3764,51218.0
2023-11-07 15:30:00,63.59,63.65,63.58,63.62,102582.0,61.3764,61.4344,61.3668,61.4054,102582.0
2023-11-07 15:40:00,63.62,63.66,63.59,63.6,135245.0,61.4054,61.444,61.3764,61.3861,135245.0
2023-11-07 15:50:00,63.6,63.61,63.54,63.59,343901.0,61.3861,61.3957,61.3282,61.3764,343901.0
2023-11-08 09:30:00,63.77,63.99,63.73,63.96,243263.0,61.5502,61.7625,61.5116,61.7336,243263.0
2023-11-08 09:40:00,63.96,64.12,63.93,64.09,190227.0,61.7336,61.888,61.7046,61.859,190227.0
2023-11-08 09:50:00,64.1,64.17,63.99,64.17,117258.0,61.8687,61.9363,61.7625,61.9363,117258.0
2023-11-08 10:00:00,64.17,64.18,63.94,63.98,116400.0,61.9363,61.9459,61.7143,61.7529,116400.0
2023-11-08 10:10:00,63.98,63.99,63.88,63.9,173908.0,61.7529,61.7625,61.6563,61.6756,173908.0
2023-11-08 10:20:00,63.9,63.91,63.74,63.76,268853.0,61.6756,61.6853,61.5212,61.5405,268853.0
2023-11-08 10:30:00,63.76,63.81,63.73,63.76,107088.0,61.5405,61.5888,61.5116,61.5405,107088.0
2023-11-08 10:40:00,63.76,63.77,63.64,63.76,141142.0,61.5405,61.5502,61.4247,61.5405,141142.0
2023-11-08 10:50:00,63.76,63.77,63.61,63.63,135459.0,61.5405,61.5502,61.3957,61.415,135459.0
2023-11-08 11:00:00,63.64,63.65,63.57,63.6,151447.0,61.4247,61.4344,61.3571,61.3861,151447.0
2023-11-08 11:10:00,63.6,63.71,63.59,63.69,235292.0,61.3861,61.4923,61.3764,61.473,235292.0
2023-11-08 11:20:00,63.68,63.68,63.5,63.53,152256.0,61.4633,61.4633,61.2896,61.3185,152256.0
2023-11-08 11:30:00,63.53,63.53,63.08,63.15,608583.0,61.3185,61.3185,60.8842,60.9518,608583.0
2023-11-08 11:40:00,63.16,63.42,63.08,63.39,146064.0,60.9614,61.2124,60.8842,61.1834,146064.0
2023-11-08 11:50:00,63.39,63.42,63.29,63.32,86413.0,61.1834,61.2124,61.0869,61.1158,86413.0
2023-11-08 12:00:00,63.34,63.35,63.16,63.23,86180.0,61.1351,61.1448,60.9614,61.029,86180.0
2023-11-08 12:10:00,63.24,63.49,63.23,63.39,85071.0,61.0386,61.2799,61.029,61.1834,85071.0
2023-11-08 12:20:00,63.38,63.39,63.26,63.27,66277.0,61.1738,61.1834,61.0579,61.0676,66277.0
2023-11-08 12:30:00,63.26,63.35,63.18,63.34,66563.0,61.0579,61.1448,60.9807,61.1351,66563.0
2023-11-08 12:40:00,63.35,63.36,63.22,63.26,90920.0,61.1448,61.1544,61.0193,61.0579,90920.0
2023-11-08 12:50:00,63.25,63.25,63.13,63.21,158312.0,61.0483,61.0483,60.9325,61.0097,158312.0
2023-11-08 13:00:00,63.21,63.38,63.18,63.31,71128.0,61.0097,61.1738,60.9807,61.1062,71128.0
2023-11-08 13:10:00,63.3,63.32,63.17,63.17,86527.0,61.0965,61.1158,60.9711,60.9711,86527.0
2023-11-08 13:20:00,63.17,63.24,63.15,63.23,92979.0,60.9711,61.0386,60.9518,61.029,92979.0
2023-11-08 13:30:00,63.23,63.26,63.18,63.19,75856.0,61.029,61.0579,60.9807,60.9904,75856.0
2023-11-08 13:40:00,63.18,63.25,63.15,63.24,79098.0,60.9807,61.0483,60.9518,61.0386,79098.0
2023-11-08 13:50:00,63.25,63.28,63.23,63.24,91378.0,61.0483,61.0772,61.029,61.0386,91378.0
2023-11-08 14:00:00,63.23,63.32,63.23,63.29,79067.0,61.029,61.1158,61.029,61.0869,79067.0
2023-11-08 14:10:00,63.28,63.32,63.26,63.3,96819.0,61.0772,61.1158,61.0579,61.0965,96819.0
2023-11-08 14:20:00,63.3,63.34,63.28,63.29,74844.0,61.0965,61.1351,61.0772,61.0869,74844.0
2023-11-08 14:30:00,63.29,63.31,63.23,63.27,64061.0,61.0869,61.1062,61.029,61.0676,64061.0
2023-11-08 14:40:00,63.27,63.37,63.25,63.37,80111.0,61.0676,61.1641,61.0483,61.1641,80111.0
2023-11-08 14:50:00,63.37,63.39,63.33,63.33,65088.0,61.1641,61.1834,61.1255,61.1255,65088.0
2023-11-08 15:00:00,63.33,63.36,63.29,63.35,97510.0,61.1255,61.1544,61.0869,61.1448,97510.0
2023-11-08 15:10:00,63.35,63.4,63.32,63.36,94674.0,61.1448,61.1931,61.1158,61.1544,94674.0
2023-11-08 15:20:00,63.36,63.38,63.31,63.36,115316.0,61.1544,61.1738,61.1062,61.1544,115316.0
2023-11-08 15:30:00,63.36,63.48,63.35,63.47,153593.0,61.1544,61.2703,61.1448,61.2606,153593.0
2023-11-08 15:40:00,63.47,63.6,63.47,63.59,213640.0,61.2606,61.3861,61.2606,61.3764,213640.0
2023-11-08 15:50:00,63.59,63.64,63.5,63.55,743965.0,61.3764,61.4247,61.2896,61.3378,743965.0
2023-11-09 09:30:00,65.32,65.34,64.61,65.2,599074.0,63.0462,63.0655,62.3609,62.9304,599074.0
2023-11-09 09:40:00,65.2,65.58,65.2,65.5,257781.0,62.9304,63.2972,62.9304,63.22,257781.0
2023-11-09 09:50:00,65.54,65.56,65.22,65.39,290371.0,63.2586,63.2779,62.9497,63.1138,290371.0
2023-11-09 10:00:00,65.44,65.48,64.99,65.05,156789.0,63.162,63.2007,62.7277,62.7856,156789.0
2023-11-09 10:10:00,65.04,65.09,64.87,64.96,140656.0,62.776,62.8242,62.6119,62.6988,140656.0
2023-11-09 10:20:00,64.95,65.08,64.93,64.96,140346.0,62.6891,62.8146,62.6698,62.6988,140346.0
2023-11-09 10:30:00,64.95,64.96,64.65,64.75,129520.0,62.6891,62.6988,62.3995,62.4961,129520.0
2023-11-09 10:40:00,64.74,64.94,64.54,64.68,238155.0,62.4864,62.6794,62.2934,62.4285,238155.0
2023-11-09 10:50:00,64.69,64.73,64.54,64.73,111261.0,62.4381,62.4768,62.2934,62.4768,111261.0
2023-11-09 11:00:00,64.77,64.92,64.67,64.85,117549.0,62.5154,62.6601,62.4188,62.5926,117549.0
2023-11-09 11:10:00,64.85,64.91,64.82,64.83,62140.0,62.5926,62.6505,62.5636,62.5733,62140.0
2023-11-09 11:20:00,64.83,64.89,64.79,64.87,84204.0,62.5733,62.6312,62.5347,62.6119,84204.0
2023-11-09 11:30:00,64.88,64.95,64.58,64.6,142301.0,62.6215,62.6891,62.332,62.3513,142301.0
2023-11-09 11:40:00,64.6,64.64,64.55,64.64,57658.0,62.3513,62.3899,62.303,62.3899,57658.0
2023-11-09 11:50:00,64.63,64.67,64.5,64.54,61459.0,62.3802,62.4188,62.2548,62.2934,61459.0
2023-11-09 12:00:00,64.54,64.62,64.52,64.61,57634.0,62.2934,62.3706,62.2741,62.3609,57634.0
2023-11-09 12:10:00,64.61,64.61,64.5,64.53,53446.0,62.3609,62.3609,62.2548,62.2837,53446.0
2023-11-09 12:20:00,64.52,64.57,64.49,64.53,65968.0,62.2741,62.3223,62.2451,62.2837,65968.0
2023-11-09 12:30:00,64.53,64.6,64.52,64.57,35869.0,62.2837,62.3513,62.2741,62.3223,35869.0
2023-11-09 12:40:00,64.57,64.62,64.56,64.57,106259.0,62.3223,62.3706,62.3127,62.3223,106259.0
2023-11-09 12:50:00,64.58,64.6,64.5,64.51,52921.0,62.332,62.3513,62.2548,62.2644,52921.0
2023-11-09 13:00:00,64.51,64.52,64.3,64.44,113954.0,62.2644,62.2741,62.0617,62.1969,113954.0
2023-11-09 13:10:00,64.43,64.57,64.41,64.55,57237.0,62.1872,62.3223,62.1679,62.303,57237.0
2023-11-09 13:20:00,64.53,64.61,64.51,64.58,39653.0,62.2837,62.3609,62.2644,62.332,39653.0
2023-11-09 13:30:00,64.57,64.57,64.5,64.5,27020.0,62.3223,62.3223,62.2548,62.2548,27020.0
2023-11-09 13:40:00,64.5,64.51,64.38,64.4,79712.0,62.2548,62.2644,62.1389,62.1582,79712.0
2023-11-09 13:50:00,64.4,64.52,64.39,64.52,74053.0,62.1582,62.2741,62.1486,62.2741,74053.0
2023-11-09 14:00:00,64.51,64.51,64.32,64.4,126015.0,62.2644,62.2644,62.081,62.1582,126015.0
2023-11-09 14:10:00,64.41,64.48,64.36,64.38,67809.0,62.1679,62.2355,62.1196,62.1389,67809.0
2023-11-09 14:20:00,64.39,64.57,64.39,64.52,74366.0,62.1486,62.3223,62.1486,62.2741,74366.0
2023-11-09 14:30:00,64.52,64.52,64.39,64.44,61944.0,62.2741,62.2741,62.1486,62.1969,61944.0
2023-11-09 14:40:00,64.44,64.55,64.36,64.53,56659.0,62.1969,62.303,62.1196,62.2837,56659.0
2023-11-09 14:50:00,64.52,64.52,64.37,64.42,67098.0,62.2741,62.2741,62.1293,62.1775,67098.0
2023-11-09 15:00:00,64.42,64.43,64.33,64.34,71756.0,62.1775,62.1872,62.0907,62.1003,71756.0
2023-11-09 15:10:00,64.35,64.42,64.29,64.31,93895.0,62.11,62.1775,62.0521,62.0714,93895.0
2023-11-09 15:20:00,64.31,64.39,64.24,64.27,71168.0,62.0714,62.1486,62.0038,62.0328,71168.0
2023-11-09 15:30:00,64.27,64.32,64.2,64.21,94018.0,62.0328,62.081,61.9652,61.9749,94018.0
2023-11-09 15:40:00,64.22,64.26,64.18,64.23,134686.0,61.9845,62.0231,61.9459,61.9942,134686.0
2023-11-09 15:50:00,64.23,64.25,64.06,64.09,529821.0,61.9942,62.0135,61.8301,61.859,529821.0
2023-11-10 09:30:00,63.24,63.38,62.88,62.89,411797.0,61.0386,61.1738,60.6912,60.7008,411797.0
2023-11-10 09:40:00,62.91,62.98,62.28,62.32,244634.0,60.7201,60.7877,60.112,60.1506,244634.0
2023-11-10 09:50:00,62.31,62.4,62.21,62.3,233487.0,60.141,60.2279,60.0445,60.1313,233487.0
2023-11-10 10:00:00,62.3,62.3,62.0,62.09,158260.0,60.1313,60.1313,59.8418,59.9287,158260.0
2023-11-10 10:10:00,62.08,62.14,62.01,62.1,169906.0,59.919,59.9769,59.8514,59.9383,169906.0
2023-11-10 10:20:00,62.1,62.16,62.0,62.02,188941.0,59.9383,59.9962,59.8418,59.8611,188941.0
2023-11-10 10:30:00,62.01,62.11,61.91,61.95,153033.0,59.8514,59.948,59.7549,59.7935,153033.0
2023-11-10 10:40:00,61.93,62.06,61.87,62.04,106923.0,59.7742,59.8997,59.7163,59.8804,106923.0
2023-11-10 10:50:00,62.03,62.11,62.02,62.1,83333.0,59.8707,59.948,59.8611,59.9383,83333.0
2023-11-10 11:00:00,62.08,62.4,62.05,62.39,177087.0,59.919,60.2279,59.89,60.2182,177087.0
2023-11-10 11:10:00,62.39,62.48,62.31,62.38,142927.0,60.2182,60.3051,60.141,60.2086,142927.0
2023-11-10 11:20:00,62.38,62.46,62.37,62.41,115193.0,60.2086,60.2858,60.1989,60.2375,115193.0
2023-11-10 11:30:00,62.41,62.49,62.32,62.33,172792.0,60.2375,60.3147,60.1506,60.1603,172792.0
2023-11-10 11:40:00,62.33,62.37,62.31,62.32,61636.0,60.1603,60.1989,60.141,60.1506,61636.0
2023-11-10 11:50:00,62.31,62.41,62.27,62.4,60401.0,60.141,60.2375,60.1024,60.2279,60401.0
2023-11-10 12:00:00,62.41,62.59,62.41,62.56,65636.0,60.2375,60.4113,60.2375,60.3823,65636.0
2023-11-10 12:10:00,62.56,62.59,62.51,62.57,38640.0,60.3823,60.4113,60.334,60.3919,38640.0
2023-11-10 12:20:00,62.58,62.64,62.56,62.58,50097.0,60.4016,60.4595,60.3823,60.4016,50097.0
2023-11-10 12:30:00,62.59,62.83,62.58,62.83,58496.0,60.4113,60.6429,60.4016,60.6429,58496.0
2023-11-10 12:40:00,62.82,62.84,62.77,62.79,48771.0,60.6332,60.6525,60.585,60.6043,48771.0
2023-11-10 12:50:00,62.79,62.9,62.77,62.84,59374.0,60.6043,60.7105,60.585,60.6525,59374.0
2023-11-10 13:00:00,62.84,62.86,62.8,62.82,47942.0,60.6525,60.6719,60.6139,60.6332,47942.0
2023-11-10 13:10:00,62.82,62.88,62.76,62.86,52017.0,60.6332,60.6912,60.5753,60.6719,52017.0
2023-11-10 13:20:00,62.86,62.93,62.85,62.86,45454.0,60.6719,60.7394,60.6622,60.6719,45454.0
2023-11-10 13:30:00,62.86,62.95,62.86,62.93,63351.0,60.6719,60.7587,60.6719,60.7394,63351.0
2023-11-10 13:40:00,62.93,62.97,62.9,62.95,26362.0,60.7394,60.778,60.7105,60.7587,26362.0
2023-11-10 13:50:00,62.94,62.99,62.9,62.99,28494.0,60.7491,60.7973,60.7105,60.7973,28494.0
2023-11-10 14:00:00,62.98,63.02,62.93,63.01,41051.0,60.7877,60.8263,60.7394,60.8166,41051.0
2023-11-10 14:10:00,63.01,63.04,62.98,63.01,33877.0,60.8166,60.8456,60.7877,60.8166,33877.0
2023-11-10 14:20:00,63.02,63.03,62.97,63.01,26313.0,60.8263,60.8359,60.778,60.8166,26313.0
2023-11-10 14:30:00,63.01,63.04,62.92,62.98,38165.0,60.8166,60.8456,60.7298,60.7877,38165.0
2023-11-10 14:40:00,62.97,63.01,62.96,62.98,32375.0,60.778,60.8166,60.7684,60.7877,32375.0
2023-11-10 14:50:00,62.99,62.99,62.95,62.98,39256.0,60.7973,60.7973,60.7587,60.7877,39256.0
2023-11-10 15:00:00,62.98,63.0,62.95,62.98,65621.0,60.7877,60.807,60.7587,60.7877,65621.0
2023-11-10 15:10:00,62.97,63.11,62.92,63.1,76417.0,60.778,60.9131,60.7298,60.9035,76417.0
2023-11-10 15:20:00,63.11,63.22,63.1,63.22,88842.0,60.9131,61.0193,60.9035,61.0193,88842.0
2023-11-10 15:30:00,63.23,63.25,63.13,63.18,225360.0,61.029,61.0483,60.9325,60.9807,225360.0
2023-11-10 15:40:00,63.18,63.26,63.14,63.2,244841.0,60.9807,61.0579,60.9421,61.0,244841.0
2023-11-10 15:50:00,63.2,63.24,63.14,63.16,345997.0,61.0,61.0386,60.9421,60.9614,345997.0
2023-11-13 09:30:00,63.19,63.22,62.75,62.79,232618.0,60.9904,61.0193,60.5657,60.6043,232618.0
2023-11-13 09:40:00,62.79,62.85,62.68,62.72,139329.0,60.6043,60.6622,60.4981,60.5367,139329.0
2023-11-13 09:50:00,62.71,62.82,62.65,62.82,91999.0,60.5271,60.6332,60.4692,60.6332,91999.0
2023-11-13 10:00:00,62.82,62.97,62.75,62.9,87314.0,60.6332,60.778,60.5657,60.7105,87314.0
2023-11-13 10:10:00,62.91,62.91,62.77,62.83,60359.0,60.7201,60.7201,60.585,60.6429,60359.0
2023-11-13 10:20:00,62.82,62.99,62.79,62.97,60614.0,60.6332,60.7973,60.6043,60.778,60614.0
2023-11-13 10:30:00,62.98,63.14,62.97,63.1,135433.0,60.7877,60.9421,60.778,60.9035,135433.0
2023-11-13 10:40:00,63.1,63.17,63.05,63.13,86514.0,60.9035,60.9711,60.8552,60.9325,86514.0
2023-11-13 10:50:00,63.12,63.19,63.09,63.15,63677.0,60.9228,60.9904,60.8938,60.9518,63677.0
2023-11-13 11:00:00,63.16,63.21,63.12,63.2,106636.0,60.9614,61.0097,60.9228,61.0,106636.0
2023-11-13 11:10:00,63.21,63.38,63.2,63.34,99374.0,61.0097,61.1738,61.0,61.1351,99374.0
2023-11-13 11:20:00,63.35,63.41,63.3,63.39,74040.0,61.1448,61.2027,61.0965,61.1834,74040.0
2023-11-13 11:30:00,63.39,63.56,63.37,63.53,133234.0,61.1834,61.3475,61.1641,61.3185,133234.0
2023-11-13 11:40:00,63.54,63.67,63.5,63.62,72194.0,61.3282,61.4537,61.2896,61.4054,72194.0
2023-11-13 11:50:00,63.61,63.63,63.54,63.56,50406.0,61.3957,61.415,61.3282,61.3475,50406.0
2023-11-13 12:00:00,63.57,63.64,63.54,63.55,34767.0,61.3571,61.4247,61.3282,61.3378,34767.0
2023-11-13 12:10:00,63.56,63.67,63.48,63.65,47108.0,61.3475,61.4537,61.2703,61.4344,47108.0
2023-11-13 12:20:00,63.65,63.72,63.57,63.66,53096.0,61.4344,61.5019,61.3571,61.444,53096.0
2023-11-13 12:30:00,63.66,63.67,63.62,63.66,25323.0,61.444,61.4537,61.4054,61.444,25323.0
2023-11-13 12:40:00,63.65,63.65,63.47,63.48,63210.0,61.4344,61.4344,61.2606,61.2703,63210.0
2023-11-13 12:50:00,63.49,63.6,63.49,63.58,72247.0,61.2799,61.3861,61.2799,61.3668,72247.0
2023-11-13 13:00:00,63.57,63.59,63.52,63.52,26111.0,61.3571,61.3764,61.3089,61.3089,26111.0
2023-11-13 13:10:00,63.52,63.64,63.52,63.63,28920.0,61.3089,61.4247,61.3089,61.415,28920.0
2023-11-13 13:20:00,63.63,63.66,63.58,63.63,51032.0,61.415,61.444,61.3668,61.415,51032.0
2023-11-13 13:30:00,63.63,63.63,63.55,63.59,19863.0,61.415,61.415,61.3378,61.3764,19863.0
2023-11-13 13:40:00,63.58,63.68,63.58,63.67,28567.0,61.3668,61.4633,61.3668,61.4537,28567.0
2023-11-13 13:50:00,63.68,63.74,63.68,63.69,39760.0,61.4633,61.5212,61.4633,61.473,39760.0
2023-11-13 14:00:00,63.69,63.71,63.66,63.69,27713.0,61.473,61.4923,61.444,61.473,27713.0
2023-11-13 14:10:00,63.7,63.7,63.61,63.66,35753.0,61.4826,61.4826,61.3957,61.444,35753.0
2023-11-13 14:20:00,63.65,63.77,63.63,63.77,51663.0,61.4344,61.5502,61.415,61.5502,51663.0
2023-11-13 14:30:00,63.77,63.8,63.72,63.8,49062.0,61.5502,61.5791,61.5019,61.5791,49062.0
2023-11-13 14:40:00,63.79,63.81,63.77,63.79,37521.0,61.5695,61.5888,61.5502,61.5695,37521.0
2023-11-13 14:50:00,63.79,63.82,63.77,63.79,71313.0,61.5695,61.5984,61.5502,61.5695,71313.0
2023-11-13 15:00:00,63.78,63.85,63.75,63.83,87248.0,61.5598,61.6274,61.5309,61.6081,87248.0
2023-11-13 15:10:00,63.83,63.89,63.8,63.89,75160.0,61.6081,61.666,61.5791,61.666,75160.0
2023-11-13 15:20:00,63.89,63.89,63.73,63.75,101235.0,61.666,61.666,61.5116,61.5309,101235.0
2023-11-13 15:30:00,63.74,63.75,63.7,63.71,109619.0,61.5212,61.5309,61.4826,61.4923,109619.0
2023-11-13 15:40:00,63.71,63.71,63.6,63.68,121473.0,61.4923,61.4923,61.3861,61.4633,121473.0
2023-11-13 15:50:00,63.67,63.75,63.61,63.7,701116.0,61.4537,61.5309,61.3957,61.4826,701116.0
2023-11-14 09:30:00,64.14,64.65,64.13,64.39,343987.0,61.9073,62.3995,61.8976,62.1486,343987.0
2023-11-14 09:40:00,64.4,64.56,64.37,64.48,179404.0,62.1582,62.3127,62.1293,62.2355,179404.0
2023-11-14 09:50:00,64.48,64.6,64.4,64.53,214089.0,62.2355,62.3513,62.1582,62.2837,214089.0
2023-11-14 10:00:00,64.53,64.63,64.43,64.6,171769.0,62.2837,62.3802,62.1872,62.3513,171769.0
2023-11-14 10:10:00,64.6,64.75,64.6,64.67,134951.0,62.3513,62.4961,62.3513,62.4188,134951.0
2023-11-14 10:20:00,64.66,64.68,64.47,64.49,120211.0,62.4092,62.4285,62.2258,62.2451,120211.0
2023-11-14 10:30:00,64.49,64.52,64.36,64.37,139948.0,62.2451,62.2741,62.1196,62.1293,139948.0
2023-11-14 10:40:00,64.37,64.39,64.19,64.22,112558.0,62.1293,62.1486,61.9556,61.9845,112558.0
2023-11-14 10:50:00,64.2,64.35,64.09,64.34,71134.0,61.9652,62.11,61.859,62.1003,71134.0
2023-11-14 11:00:00,64.35,64.37,64.25,64.33,69967.0,62.11,62.1293,62.0135,62.0907,69967.0
2023-11-14 11:10:00,64.32,64.46,64.32,64.38,89474.0,62.081,62.2162,62.081,62.1389,89474.0
2023-11-14 11:20:00,64.39,64.46,64.36,64.45,89662.0,62.1486,62.2162,62.1196,62.2065,89662.0
2023-11-14 11:30:00,64.44,64.45,64.27,64.33,107863.0,62.1969,62.2065,62.0328,62.0907,107863.0
2023-11-14 11:40:00,64.33,64.37,64.13,64.14,33055.0,62.0907,62.1293,61.8976,61.9073,33055.0
2023-11-14 11:50:00,64.14,64.16,64.05,64.07,52475.0,61.9073,61.9266,61.8204,61.8397,52475.0
2023-11-14 12:00:00,64.06,64.11,64.03,64.03,66471.0,61.8301,61.8783,61.8011,61.8011,66471.0
2023-11-14 12:10:00,64.03,64.1,64.01,64.05,44283.0,61.8011,61.8687,61.7818,61.8204,44283.0
2023-11-14 12:20:00,64.05,64.08,64.01,64.04,38192.0,61.8204,61.8494,61.7818,61.8108,38192.0
2023-11-14 12:30:00,64.04,64.12,64.04,64.12,32323.0,61.8108,61.888,61.8108,61.888,32323.0
2023-11-14 12:40:00,64.12,64.14,64.06,64.09,58185.0,61.888,61.9073,61.8301,61.859,58185.0
2023-11-14 12:50:00,64.1,64.11,64.04,64.06,40052.0,61.8687,61.8783,61.8108,61.8301,40052.0
2023-11-14 13:00:00,64.06,64.09,64.04,64.06,39114.0,61.8301,61.859,61.8108,61.8301,39114.0
2023-11-14 13:10:00,64.06,64.07,64.02,64.03,38852.0,61.8301,61.8397,61.7915,61.8011,38852.0
2023-11-14 13:20:00,64.03,64.08,64.02,64.06,38678.0,61.8011,61.8494,61.7915,61.8301,38678.0
2023-11-14 13:30:00,64.07,64.12,64.05,64.06,43714.0,61.8397,61.888,61.8204,61.8301,43714.0
2023-11-14 13:40:00,64.06,64.07,64.02,64.07,40082.0,61.8301,61.8397,61.7915,61.8397,40082.0
2023-11-14 13:50:00,64.06,64.07,63.98,63.98,51320.0,61.8301,61.8397,61.7529,61.7529,51320.0
2023-11-14 14:00:00,63.98,64.03,63.96,64.0,45639.0,61.7529,61.8011,61.7336,61.7722,45639.0
2023-11-14 14:10:00,64.0,64.05,63.97,64.05,43393.0,61.7722,61.8204,61.7432,61.8204,43393.0
2023-11-14 14:20:00,64.05,64.07,64.03,64.05,33192.0,61.8204,61.8397,61.8011,61.8204,33192.0
2023-11-14 14:30:00,64.05,64.09,64.05,64.09,30368.0,61.8204,61.859,61.8204,61.859,30368.0
2023-11-14 14:40:00,64.09,64.1,64.07,64.09,71639.0,61.859,61.8687,61.8397,61.859,71639.0
2023-11-14 14:50:00,64.09,64.18,64.08,64.17,50166.0,61.859,61.9459,61.8494,61.9363,50166.0
2023-11-14 15:00:00,64.17,64.19,64.12,64.19,65626.0,61.9363,61.9556,61.888,61.9556,65626.0
2023-11-14 15:10:00,64.19,64.2,64.14,64.17,39563.0,61.9556,61.9652,61.9073,61.9363,39563.0
2023-11-14 15:20:00,64.16,64.23,64.14,64.23,42664.0,61.9266,61.9942,61.9073,61.9942,42664.0
2023-11-14 15:30:00,64.23,64.27,64.2,64.24,70113.0,61.9942,62.0328,61.9652,62.0038,70113.0
2023-11-14 15:40:00,64.23,64.25,64.18,64.19,81565.0,61.9942,62.0135,61.9459,61.9556,81565.0
2023-11-14 15:50:00,64.19,64.23,64.11,64.23,372775.0,61.9556,61.9942,61.8783,61.9942,372775.0
2023-11-15 09:30:00,63.49,63.76,63.47,63.48,258299.0,61.2799,61.5405,61.2606,61.2703,258299.0
2023-11-15 09:40:00,63.49,63.58,63.32,63.38,255764.0,61.2799,61.3668,61.1158,61.1738,255764.0
2023-11-15 09:50:00,63.38,63.38,63.12,63.24,289826.0,61.1738,61.1738,60.9228,61.0386,289826.0
2023-11-15 10:00:00,63.24,63.33,63.18,63.29,116075.0,61.0386,61.1255,60.9807,61.0869,116075.0
2023-11-15 10:10:00,63.28,63.41,63.23,63.39,139346.0,61.0772,61.2027,61.029,61.1834,139346.0
2023-11-15 10:20:00,63.4,63.4,63.29,63.3,116374.0,61.1931,61.1931,61.0869,61.0965,116374.0
2023-11-15 10:30:00,63.3,63.55,63.3,63.49,133901.0,61.0965,61.3378,61.0965,61.2799,133901.0
2023-11-15 10:40:00,63.48,63.51,63.37,63.44,92087.0,61.2703,61.2992,61.1641,61.2317,92087.0
2023-11-15 10:50:00,63.44,63.5,63.38,63.49,56043.0,61.2317,61.2896,61.1738,61.2799,56043.0
2023-11-15 11:00:00,63.48,63.7,63.48,63.54,292356.0,61.2703,61.4826,61.2703,61.3282,292356.0
2023-11-15 11:10:00,63.54,63.55,63.29,63.41,307163.0,61.3282,61.3378,61.0869,61.2027,307163.0
2023-11-15 11:20:00,63.41,63.45,63.36,63.41,76656.0,61.2027,61.2413,61.1544,61.2027,76656.0
2023-11-15 11:30:00,63.4,63.42,63.25,63.31,271986.0,61.1931,61.2124,61.0483,61.1062,271986.0
2023-11-15 11:40:00,63.31,63.37,63.29,63.3,53214.0,61.1062,61.1641,61.0869,61.0965,53214.0
2023-11-15 11:50:00,63.3,63.37,63.25,63.26,47452.0,61.0965,61.1641,61.0483,61.0579,47452.0
2023-11-15 12:00:00,63.25,63.3,63.23,63.28,39263.0,61.0483,61.0965,61.029,61.0772,39263.0
2023-11-15 12:10:00,63.28,63.31,63.22,63.3,45813.0,61.0772,61.1062,61.0193,61.0965,45813.0
2023-11-15 12:20:00,63.31,63.4,63.3,63.39,47494.0,61.1062,61.1931,61.0965,61.1834,47494.0
2023-11-15 12:30:00,63.4,63.42,63.35,63.37,55131.0,61.1931,61.2124,61.1448,61.1641,55131.0
2023-11-15 12:40:00,63.37,63.45,63.35,63.45,176550.0,61.1641,61.2413,61.1448,61.2413,176550.0
2023-11-15 12:50:00,63.45,63.48,63.36,63.38,87176.0,61.2413,61.2703,61.1544,61.1738,87176.0
2023-11-15 13:00:00,63.38,63.39,63.33,63.35,44367.0,61.1738,61.1834,61.1255,61.1448,44367.0
2023-11-15 13:10:00,63.35,63.43,63.32,63.43,41582.0,61.1448,61.222,61.1158,61.222,41582.0
2023-11-15 13:20:00,63.43,63.47,63.38,63.4,29469.0,61.222,61.2606,61.1738,61.1931,29469.0
2023-11-15 13:30:00,63.38,63.44,63.37,63.4,57504.0,61.1738,61.2317,61.1641,61.1931,57504.0
2023-11-15 13:40:00,63.39,63.46,63.38,63.46,31663.0,61.1834,61.251,61.1738,61.251,31663.0
2023-11-15 13:50:00,63.45,63.46,63.39,63.43,33066.0,61.2413,61.251,61.1834,61.222,33066.0
2023-11-15 14:00:00,63.42,63.43,63.38,63.42,53008.0,61.2124,61.222,61.1738,61.2124,53008.0
2023-11-15 14:10:00,63.43,63.46,63.37,63.39,92185.0,61.222,61.251,61.1641,61.1834,92185.0
2023-11-15 14:20:00,63.39,63.45,63.37,63.43,45816.0,61.1834,61.2413,61.1641,61.222,45816.0
2023-11-15 14:30:00,63.44,63.45,63.41,63.44,43978.0,61.2317,61.2413,61.2027,61.2317,43978.0
2023-11-15 14:40:00,63.44,63.47,63.36,63.36,68188.0,61.2317,61.2606,61.1544,61.1544,68188.0
2023-11-15 14:50:00,63.36,63.38,63.3,63.33,28338.0,61.1544,61.1738,61.0965,61.1255,28338.0
2023-11-15 15:00:00,63.33,63.34,63.27,63.27,74893.0,61.1255,61.1351,61.0676,61.0676,74893.0
2023-11-15 15:10:00,63.28,63.32,63.24,63.27,73173.0,61.0772,61.1158,61.0386,61.0676,73173.0
2023-11-15 15:20:00,63.26,63.28,63.24,63.28,53291.0,61.0579,61.0772,61.0386,61.0772,53291.0
2023-11-15 15:30:00,63.28,63.33,63.25,63.27,79767.0,61.0772,61.1255,61.0483,61.0676,79767.0
2023-11-15 15:40:00,63.27,63.27,63.13,63.13,185542.0,61.0676,61.0676,60.9325,60.9325,185542.0
2023-11-15 15:50:00,63.12,63.16,63.08,63.13,285946.0,60.9228,60.9614,60.8842,60.9325,285946.0
2023-11-16 09:30:00,63.44,63.55,63.31,63.37,307801.0,61.2317,61.3378,61.1062,61.1641,307801.0
2023-11-16 09:40:00,63.37,63.47,63.33,63.33,241407.0,61.1641,61.2606,61.1255,61.1255,241407.0
2023-11-16 09:50:00,63.34,63.54,63.32,63.54,364835.0,61.1351,61.3282,61.1158,61.3282,364835.0
2023-11-16 10:00:00,63.54,63.62,63.44,63.56,176500.0,61.3282,61.4054,61.2317,61.3475,176500.0
2023-11-16 10:10:00,63.56,63.63,63.5,63.51,146200.0,61.3475,61.415,61.2896,61.2992,146200.0
2023-11-16 10:20:00,63.51,63.62,63.47,63.59,130157.0,61.2992,61.4054,61.2606,61.3764,130157.0
2023-11-16 10:30:00,63.59,63.62,63.46,63.6,100368.0,61.3764,61.4054,61.251,61.3861,100368.0
2023-11-16 10:40:00,63.6,63.64,63.55,63.62,98961.0,61.3861,61.4247,61.3378,61.4054,98961.0
2023-11-16 10:50:00,63.62,63.67,63.55,63.67,105212.0,61.4054,61.4537,61.3378,61.4537,105212.0
2023-11-16 11:00:00,63.67,63.86,63.63,63.79,235740.0,61.4537,61.637,61.415,61.5695,235740.0
2023-11-16 11:10:00,63.79,63.83,63.68,63.68,182395.0,61.5695,61.6081,61.4633,61.4633,182395.0
2023-11-16 11:20:00,63.69,63.74,63.61,63.64,95187.0,61.473,61.5212,61.3957,61.4247,95187.0
2023-11-16 11:30:00,63.64,63.76,63.6,63.69,147787.0,61.4247,61.5405,61.3861,61.473,147787.0
2023-11-16 11:40:00,63.66,63.77,63.63,63.74,47991.0,61.444,61.5502,61.415,61.5212,47991.0
2023-11-16 11:50:00,63.75,63.79,63.71,63.73,32528.0,61.5309,61.5695,61.4923,61.5116,32528.0
2023-11-16 12:00:00,63.73,63.78,63.68,63.73,75550.0,61.5116,61.5598,61.4633,61.5116,75550.0
2023-11-16 12:10:00,63.73,63.76,63.68,63.7,35233.0,61.5116,61.5405,61.4633,61.4826,35233.0
2023-11-16 12:20:00,63.69,63.73,63.65,63.65,47746.0,61.473,61.5116,61.4344,61.4344,47746.0
2023-11-16 12:30:00,63.63,63.66,63.57,63.66,84291.0,61.415,61.444,61.3571,61.444,84291.0
2023-11-16 12:40:00,63.66,63.74,63.63,63.64,42071.0,61.444,61.5212,61.415,61.4247,42071.0
2023-11-16 12:50:00,63.65,63.66,63.55,63.59,47971.0,61.4344,61.444,61.3378,61.3764,47971.0
2023-11-16 13:00:00,63.59,63.59,63.52,63.52,60879.0,61.3764,61.3764,61.3089,61.3089,60879.0
2023-11-16 13:10:00,63.53,63.58,63.52,63.55,47659.0,61.3185,61.3668,61.3089,61.3378,47659.0
2023-11-16 13:20:00,63.55,63.57,63.51,63.53,55136.0,61.3378,61.3571,61.2992,61.3185,55136.0
2023-11-16 13:30:00,63.53,63.54,63.48,63.53,37444.0,61.3185,61.3282,61.2703,61.3185,37444.0
2023-11-16 13:40:00,63.53,63.58,63.5,63.52,35289.0,61.3185,61.3668,61.2896,61.3089,35289.0
2023-11-16 13:50:00,63.52,63.59,63.52,63.58,34181.0,61.3089,61.3764,61.3089,61.3668,34181.0
2023-11-16 14:00:00,63.58,63.62,63.55,63.61,28731.0,61.3668,61.4054,61.3378,61.3957,28731.0
2023-11-16 14:10:00,63.61,63.66,63.58,63.65,41608.0,61.3957,61.444,61.3668,61.4344,41608.0
2023-11-16 14:20:00,63.66,63.67,63.64,63.66,38141.0,61.444,61.4537,61.4247,61.444,38141.0
2023-11-16 14:30:00,63.66,63.73,63.65,63.72,62705.0,61.444,61.5116,61.4344,61.5019,62705.0
2023-11-16 14:40:00,63.73,63.75,63.68,63.71,29805.0,61.5116,61.5309,61.4633,61.4923,29805.0
2023-11-16 14:50:00,63.72,63.75,63.66,63.73,47754.0,61.5019,61.5309,61.444,61.5116,47754.0
2023-11-16 15:00:00,63.74,63.77,63.68,63.7,43733.0,61.5212,61.5502,61.4633,61.4826,43733.0
2023-11-16 15:10:00,63.7,63.71,63.64,63.68,40947.0,61.4826,61.4923,61.4247,61.4633,40947.0
2023-11-16 15:20:00,63.68,63.74,63.67,63.72,42904.0,61.4633,61.5212,61.4537,61.5019,42904.0
2023-11-16 15:30:00,63.72,63.76,63.71,63.76,75563.0,61.5019,61.5405,61.4923,61.5405,75563.0
2023-11-16 15:40:00,63.75,63.83,63.74,63.81,66611.0,61.5309,61.6081,61.5212,61.5888,66611.0
2023-11-16 15:50:00,63.81,63.87,63.79,63.8,352338.0,61.5888,61.6467,61.5695,61.5791,352338.0
2023-11-17 09:30:00,64.28,64.42,64.18,64.19,192800.0,62.0424,62.1775,61.9459,61.9556,192800.0
2023-11-17 09:40:00,64.18,64.28,64.13,64.17,81908.0,61.9459,62.0424,61.8976,61.9363,81908.0
2023-11-17 09:50:00,64.17,64.21,64.02,64.09,98760.0,61.9363,61.9749,61.7915,61.859,98760.0
2023-11-17 10:00:00,64.1,64.28,64.07,64.21,80285.0,61.8687,62.0424,61.8397,61.9749,80285.0
2023-11-17 10:10:00,64.21,64.26,64.16,64.2,57429.0,61.9749,62.0231,61.9266,61.9652,57429.0
2023-11-17 10:20:00,64.19,64.2,64.09,64.14,74168.0,61.9556,61.9652,61.859,61.9073,74168.0
2023-11-17 10:30:00,64.14,64.19,64.08,64.17,94283.0,61.9073,61.9556,61.8494,61.9363,94283.0
2023-11-17 10:40:00,64.17,64.18,64.1,64.15,87695.0,61.9363,61.9459,61.8687,61.9169,87695.0
2023-11-17 10:50:00,64.14,64.17,64.05,64.09,73135.0,61.9073,61.9363,61.8204,61.859,73135.0
2023-11-17 11:00:00,64.09,64.12,64.01,64.12,111632.0,61.859,61.888,61.7818,61.888,111632.0
2023-11-17 11:10:00,64.11,64.24,64.1,64.17,87682.0,61.8783,62.0038,61.8687,61.9363,87682.0
2023-11-17 11:20:00,64.16,64.2,64.13,64.14,101827.0,61.9266,61.9652,61.8976,61.9073,101827.0
2023-11-17 11:30:00,64.13,64.28,64.11,64.17,88731.0,61.8976,62.0424,61.8783,61.9363,88731.0
2023-11-17 11:40:00,64.16,64.18,64.07,64.08,44526.0,61.9266,61.9459,61.8397,61.8494,44526.0
2023-11-17 11:50:00,64.09,64.14,64.06,64.13,29748.0,61.859,61.9073,61.8301,61.8976,29748.0
2023-11-17 12:00:00,64.12,64.17,64.11,64.13,34256.0,61.888,61.9363,61.8783,61.8976,34256.0
2023-11-17 12:10:00,64.15,64.18,64.13,64.16,22584.0,61.9169,61.9459,61.8976,61.9266,22584.0
2023-11-17 12:20:00,64.16,64.18,64.13,64.14,35718.0,61.9266,61.9459,61.8976,61.9073,35718.0
2023-11-17 12:30:00,64.13,64.18,64.12,64.17,21294.0,61.8976,61.9459,61.888,61.9363,21294.0
2023-11-17 12:40:00,64.16,64.19,64.14,64.17,41388.0,61.9266,61.9556,61.9073,61.9363,41388.0
2023-11-17 12:50:00,64.16,64.19,64.11,64.12,21733.0,61.9266,61.9556,61.8783,61.888,21733.0
2023-11-17 13:00:00,64.13,64.14,64.09,64.11,43294.0,61.8976,61.9073,61.859,61.8783,43294.0
2023-11-17 13:10:00,64.11,64.17,64.08,64.15,17486.0,61.8783,61.9363,61.8494,61.9169,17486.0
2023-11-17 13:20:00,64.15,64.2,64.15,64.17,31632.0,61.9169,61.9652,61.9169,61.9363,31632.0
2023-11-17 13:30:00,64.18,64.24,64.17,64.23,42801.0,61.9459,62.0038,61.9363,61.9942,42801.0
2023-11-17 13:40:00,64.23,64.25,64.19,64.2,32156.0,61.9942,62.0135,61.9556,61.9652,32156.0
2023-11-17 13:50:00,64.19,64.25,64.19,64.22,24006.0,61.9556,62.0135,61.9556,61.9845,24006.0
2023-11-17 14:00:00,64.22,64.25,64.18,64.24,33105.0,61.9845,62.0135,61.9459,62.0038,33105.0
2023-11-17 14:10:00,64.24,64.29,64.22,64.25,27044.0,62.0038,62.0521,61.9845,62.0135,27044.0
2023-11-17 14:20:00,64.24,64.25,64.17,64.17,29475.0,62.0038,62.0135,61.9363,61.9363,29475.0
2023-11-17 14:30:00,64.17,64.21,64.16,64.17,32513.0,61.9363,61.9749,61.9266,61.9363,32513.0
2023-11-17 14:40:00,64.18,64.21,64.16,64.21,31609.0,61.9459,61.9749,61.9266,61.9749,31609.0
2023-11-17 14:50:00,64.2,64.23,64.19,64.21,20241.0,61.9652,61.9942,61.9556,61.9749,20241.0
2023-11-17 15:00:00,64.21,64.24,64.18,64.2,33942.0,61.9749,62.0038,61.9459,61.9652,33942.0
2023-11-17 15:10:00,64.19,64.21,64.16,64.21,34582.0,61.9556,61.9749,61.9266,61.9749,34582.0
2023-11-17 15:20:00,64.2,64.25,64.18,64.2,57214.0,61.9652,62.0135,61.9459,61.9652,57214.0
2023-11-17 15:30:00,64.21,64.21,64.11,64.12,134637.0,61.9749,61.9749,61.8783,61.888,134637.0
2023-11-17 15:40:00,64.12,64.12,64.07,64.09,113988.0,61.888,61.888,61.8397,61.859,113988.0
2023-11-17 15:50:00,64.09,64.16,64.09,64.12,535069.0,61.859,61.9266,61.859,61.888,535069.0
2023-11-20 09:30:00,63.24,63.73,63.16,63.72,282830.0,61.0386,61.5116,60.9614,61.5019,282830.0
2023-11-20 09:40:00,63.71,63.79,63.67,63.69,87901.0,61.4923,61.5695,61.4537,61.473,87901.0
2023-11-20 09:50:00,63.68,63.89,63.67,63.8,101792.0,61.4633,61.666,61.4537,61.5791,101792.0
2023-11-20 10:00:00,63.81,63.83,63.72,63.77,168754.0,61.5888,61.6081,61.5019,61.5502,168754.0
2023-11-20 10:10:00,63.77,63.87,63.72,63.73,131450.0,61.5502,61.6467,61.5019,61.5116,131450.0
2023-11-20 10:20:00,63.73,63.77,63.56,63.61,90763.0,61.5116,61.5502,61.3475,61.3957,90763.0
2023-11-20 10:30:00,63.61,63.72,63.59,63.68,65877.0,61.3957,61.5019,61.3764,61.4633,65877.0
2023-11-20 10:40:00,63.68,63.86,63.64,63.83,79319.0,61.4633,61.637,61.4247,61.6081,79319.0
2023-11-20 10:50:00,63.82,63.86,63.75,63.78,156342.0,61.5984,61.637,61.5309,61.5598,156342.0
2023-11-20 11:00:00,63.79,63.82,63.75,63.77,107099.0,61.5695,61.5984,61.5309,61.5502,107099.0
2023-11-20 11:10:00,63.78,63.78,63.64,63.64,88847.0,61.5598,61.5598,61.4247,61.4247,88847.0
2023-11-20 11:20:00,63.63,63.64,63.57,63.62,174224.0,61.415,61.4247,61.3571,61.4054,174224.0
2023-11-20 11:30:00,63.63,63.72,63.56,63.67,196900.0,61.415,61.5019,61.3475,61.4537,196900.0
2023-11-20 11:40:00,63.67,63.68,63.56,63.59,180264.0,61.4537,61.4633,61.3475,61.3764,180264.0
2023-11-20 11:50:00,63.59,63.59,63.53,63.55,50822.0,61.3764,61.3764,61.3185,61.3378,50822.0
2023-11-20 12:00:00,63.54,63.58,63.5,63.55,66275.0,61.3282,61.3668,61.2896,61.3378,66275.0
2023-11-20 12:10:00,63.56,63.61,63.56,63.61,58908.0,61.3475,61.3957,61.3475,61.3957,58908.0
2023-11-20 12:20:00,63.61,63.61,63.55,63.58,28856.0,61.3957,61.3957,61.3378,61.3668,28856.0
2023-11-20 12:30:00,63.58,63.58,63.48,63.48,24900.0,61.3668,61.3668,61.2703,61.2703,24900.0
2023-11-20 12:40:00,63.47,63.49,63.43,63.44,34976.0,61.2606,61.2799,61.222,61.2317,34976.0
2023-11-20 12:50:00,63.44,63.44,63.35,63.38,79707.0,61.2317,61.2317,61.1448,61.1738,79707.0
2023-11-20 13:00:00,63.38,63.54,63.37,63.48,54346.0,61.1738,61.3282,61.1641,61.2703,54346.0
2023-11-20 13:10:00,63.49,63.52,63.47,63.48,32429.0,61.2799,61.3089,61.2606,61.2703,32429.0
2023-11-20 13:20:00,63.5,63.55,63.46,63.53,38274.0,61.2896,61.3378,61.251,61.3185,38274.0
2023-11-20 13:30:00,63.55,63.57,63.53,63.55,46826.0,61.3378,61.3571,61.3185,61.3378,46826.0
2023-11-20 13:40:00,63.55,63.59,63.54,63.58,40937.0,61.3378,61.3764,61.3282,61.3668,40937.0
2023-11-20 13:50:00,63.58,63.59,63.54,63.55,25922.0,61.3668,61.3764,61.3282,61.3378,25922.0
2023-11-20 14:00:00,63.55,63.56,63.49,63.53,27140.0,61.3378,61.3475,61.2799,61.3185,27140.0
2023-11-20 14:10:00,63.54,63.57,63.53,63.54,29486.0,61.3282,61.3571,61.3185,61.3282,29486.0
2023-11-20 14:20:00,63.55,63.6,63.54,63.57,44462.0,61.3378,61.3861,61.3282,61.3571,44462.0
2023-11-20 14:30:00,63.58,63.63,63.58,63.63,37566.0,61.3668,61.415,61.3668,61.415,37566.0
2023-11-20 14:40:00,63.63,63.69,63.61,63.64,71813.0,61.415,61.473,61.3957,61.4247,71813.0
2023-11-20 14:50:00,63.64,63.65,63.59,63.63,31915.0,61.4247,61.4344,61.3764,61.415,31915.0
2023-11-20 15:00:00,63.63,63.69,63.61,63.69,37777.0,61.415,61.473,61.3957,61.473,37777.0
2023-11-20 15:10:00,63.68,63.72,63.66,63.71,37583.0,61.4633,61.5019,61.444,61.4923,37583.0
2023-11-20 15:20:00,63.71,63.78,63.7,63.78,56962.0,61.4923,61.5598,61.4826,61.5598,56962.0
2023-11-20 15:30:00,63.78,63.8,63.71,63.8,75256.0,61.5598,61.5791,61.4923,61.5791,75256.0
2023-11-20 15:40:00,63.8,63.83,63.77,63.8,88778.0,61.5791,61.6081,61.5502,61.5791,88778.0
2023-11-20 15:50:00,63.79,63.81,63.72,63.81,178979.0,61.5695,61.5888,61.5019,61.5888,178979.0
2023-11-21 09:30:00,64.05,64.24,64.03,64.05,108526.0,61.8204,62.0038,61.8011,61.8204,108526.0
2023-11-21 09:40:00,64.05,64.17,64.03,64.14,74370.0,61.8204,61.9363,61.8011,61.9073,74370.0
2023-11-21 09:50:00,64.14,64.17,64.08,64.11,72361.0,61.9073,61.9363,61.8494,61.8783,72361.0
2023-11-21 10:00:00,64.12,64.21,64.07,64.18,98134.0,61.888,61.9749,61.8397,61.9459,98134.0
2023-11-21 10:10:00,64.17,64.28,64.09,64.28,58218.0,61.9363,62.0424,61.859,62.0424,58218.0
2023-11-21 10:20:00,64.27,64.28,64.18,64.23,111069.0,62.0328,62.0424,61.9459,61.9942,111069.0
2023-11-21 10:30:00,64.22,64.22,64.1,64.12,57997.0,61.9845,61.9845,61.8687,61.888,57997.0
2023-11-21 10:40:00,64.13,64.24,64.09,64.19,167767.0,61.8976,62.0038,61.859,61.9556,167767.0
2023-11-21 10:50:00,64.18,64.23,64.15,64.23,109539.0,61.9459,61.9942,61.9169,61.9942,109539.0
2023-11-21 11:00:00,64.22,64.31,64.2,64.29,120597.0,61.9845,62.0714,61.9652,62.0521,120597.0
2023-11-21 11:10:00,64.3,64.34,64.23,64.27,219213.0,62.0617,62.1003,61.9942,62.0328,219213.0
2023-11-21 11:20:00,64.27,64.27,64.18,64.21,56957.0,62.0328,62.0328,61.9459,61.9749,56957.0
2023-11-21 11:30:00,64.2,64.37,64.16,64.34,56669.0,61.9652,62.1293,61.9266,62.1003,56669.0
2023-11-21 11:40:00,64.35,64.4,64.32,64.37,32076.0,62.11,62.1582,62.081,62.1293,32076.0
2023-11-21 11:50:00,64.37,64.43,64.36,64.4,41587.0,62.1293,62.1872,62.1196,62.1582,41587.0
2023-11-21 12:00:00,64.41,64.42,64.33,64.36,27887.0,62.1679,62.1775,62.0907,62.1196,27887.0
2023-11-21 12:10:00,64.35,64.36,64.26,64.27,38759.0,62.11,62.1196,62.0231,62.0328,38759.0
2023-11-21 12:20:00,64.26,64.36,64.26,64.36,24119.0,62.0231,62.1196,62.0231,62.1196,24119.0
2023-11-21 12:30:00,64.36,64.39,64.31,64.31,36515.0,62.1196,62.1486,62.0714,62.0714,36515.0
2023-11-21 12:40:00,64.31,64.38,64.3,64.37,10735.0,62.0714,62.1389,62.0617,62.1293,10735.0
2023-11-21 12:50:00,64.38,64.43,64.37,64.39,27995.0,62.1389,62.1872,62.1293,62.1486,27995.0
2023-11-21 13:00:00,64.39,64.39,64.32,64.33,15365.0,62.1486,62.1486,62.081,62.0907,15365.0
2023-11-21 13:10:00,64.33,64.33,64.25,64.31,65107.0,62.0907,62.0907,62.0135,62.0714,65107.0
2023-11-21 13:20:00,64.31,64.32,64.28,64.29,13260.0,62.0714,62.081,62.0424,62.0521,13260.0
2023-11-21 13:30:00,64.29,64.33,64.25,64.27,25182.0,62.0521,62.0907,62.0135,62.0328,25182.0
2023-11-21 13:40:00,64.27,64.34,64.27,64.32,17542.0,62.0328,62.1003,62.0328,62.081,17542.0
2023-11-21 13:50:00,64.31,64.35,64.3,64.32,40603.0,62.0714,62.11,62.0617,62.081,40603.0
2023-11-21 14:00:00,64.31,64.37,64.28,64.31,28822.0,62.0714,62.1293,62.0424,62.0714,28822.0
2023-11-21 14:10:00,64.31,64.32,64.26,64.28,41340.0,62.0714,62.081,62.0231,62.0424,41340.0
2023-11-21 14:20:00,64.27,64.29,64.25,64.28,27662.0,62.0328,62.0521,62.0135,62.0424,27662.0
2023-11-21 14:30:00,64.28,64.29,64.25,64.27,28664.0,62.0424,62.0521,62.0135,62.0328,28664.0
2023-11-21 14:40:00,64.27,64.29,64.24,64.28,41472.0,62.0328,62.0521,62.0038,62.0424,41472.0
2023-11-21 14:50:00,64.28,64.32,64.24,64.32,32427.0,62.0424,62.081,62.0038,62.081,32427.0
2023-11-21 15:00:00,64.31,64.34,64.3,64.3,33570.0,62.0714,62.1003,62.0617,62.0617,33570.0
2023-11-21 15:10:00,64.3,64.31,64.26,64.31,35257.0,62.0617,62.0714,62.0231,62.0714,35257.0
2023-11-21 15:20:00,64.31,64.35,64.28,64.34,37854.0,62.0714,62.11,62.0424,62.1003,37854.0
2023-11-21 15:30:00,64.34,64.36,64.28,64.36,45671.0,62.1003,62.1196,62.0424,62.1196,45671.0
2023-11-21 15:40:00,64.36,64.42,64.36,64.42,92673.0,62.1196,62.1775,62.1196,62.1775,92673.0
2023-11-21 15:50:00,64.42,64.42,64.28,64.29,264074.0,62.1775,62.1775,62.0424,62.0521,264074.0
2023-11-22 09:30:00,63.71,63.89,63.69,63.84,207833.0,61.4923,61.666,61.473,61.6177,207833.0
2023-11-22 09:40:00,63.82,63.92,63.76,63.78,188068.0,61.5984,61.695,61.5405,61.5598,188068.0
2023-11-22 09:50:00,63.77,63.77,63.5,63.54,98354.0,61.5502,61.5502,61.2896,61.3282,98354.0
2023-11-22 10:00:00,63.54,63.54,63.32,63.35,126774.0,61.3282,61.3282,61.1158,61.1448,126774.0
2023-11-22 10:10:00,63.35,63.38,63.27,63.35,106568.0,61.1448,61.1738,61.0676,61.1448,106568.0
2023-11-22 10:20:00,63.36,63.41,63.33,63.38,86090.0,61.1544,61.2027,61.1255,61.1738,86090.0
2023-11-22 10:30:00,63.38,63.55,63.38,63.47,118171.0,61.1738,61.3378,61.1738,61.2606,118171.0
2023-11-22 10:40:00,63.47,63.55,63.46,63.51,70692.0,61.2606,61.3378,61.251,61.2992,70692.0
2023-11-22 10:50:00,63.52,63.56,63.41,63.48,68423.0,61.3089,61.3475,61.2027,61.2703,68423.0
2023-11-22 11:00:00,63.48,63.53,63.45,63.47,85434.0,61.2703,61.3185,61.2413,61.2606,85434.0
2023-11-22 11:10:00,63.46,63.47,63.35,63.38,62783.0,61.251,61.2606,61.1448,61.1738,62783.0
2023-11-22 11:20:00,63.38,63.45,63.35,63.43,51093.0,61.1738,61.2413,61.1448,61.222,51093.0
2023-11-22 11:30:00,63.44,63.46,63.35,63.35,117939.0,61.2317,61.251,61.1448,61.1448,117939.0
2023-11-22 11:40:00,63.34,63.42,63.33,63.36,29846.0,61.1351,61.2124,61.1255,61.1544,29846.0
2023-11-22 11:50:00,63.36,63.37,63.29,63.36,132390.0,61.1544,61.1641,61.0869,61.1544,132390.0
2023-11-22 12:00:00,63.36,63.57,63.34,63.55,196350.0,61.1544,61.3571,61.1351,61.3378,196350.0
2023-11-22 12:10:00,63.54,63.59,63.5,63.58,64274.0,61.3282,61.3764,61.2896,61.3668,64274.0
2023-11-22 12:20:00,63.59,63.62,63.58,63.59,41113.0,61.3764,61.4054,61.3668,61.3764,41113.0
2023-11-22 12:30:00,63.59,63.6,63.52,63.53,36520.0,61.3764,61.3861,61.3089,61.3185,36520.0
2023-11-22 12:40:00,63.54,63.55,63.5,63.51,41291.0,61.3282,61.3378,61.2896,61.2992,41291.0
2023-11-22 12:50:00,63.5,63.59,63.49,63.58,20472.0,61.2896,61.3764,61.2799,61.3668,20472.0
2023-11-22 13:00:00,63.58,63.62,63.56,63.58,36984.0,61.3668,61.4054,61.3475,61.3668,36984.0
2023-11-22 13:10:00,63.58,63.6,63.52,63.53,36267.0,61.3668,61.3861,61.3089,61.3185,36267.0
2023-11-22 13:20:00,63.54,63.58,63.51,63.55,43133.0,61.3282,61.3668,61.2992,61.3378,43133.0
2023-11-22 13:30:00,63.54,63.55,63.46,63.48,47028.0,61.3282,61.3378,61.251,61.2703,47028.0
2023-11-22 13:40:00,63.48,63.57,63.47,63.55,62424.0,61.2703,61.3571,61.2606,61.3378,62424.0
2023-11-22 13:50:00,63.55,63.6,63.54,63.57,58028.0,61.3378,61.3861,61.3282,61.3571,58028.0
2023-11-22 14:00:00,63.58,63.65,63.57,63.62,34995.0,61.3668,61.4344,61.3571,61.4054,34995.0
2023-11-22 14:10:00,63.62,63.65,63.57,63.61,44550.0,61.4054,61.4344,61.3571,61.3957,44550.0
2023-11-22 14:20:00,63.6,63.64,63.58,63.61,182679.0,61.3861,61.4247,61.3668,61.3957,182679.0
2023-11-22 14:30:00,63.61,63.61,63.49,63.49,104444.0,61.3957,61.3957,61.2799,61.2799,104444.0
2023-11-22 14:40:00,63.49,63.51,63.47,63.49,42368.0,61.2799,61.2992,61.2606,61.2799,42368.0
2023-11-22 14:50:00,63.49,63.57,63.48,63.52,132601.0,61.2799,61.3571,61.2703,61.3089,132601.0
2023-11-22 15:00:00,63.53,63.62,63.53,63.59,59724.0,61.3185,61.4054,61.3185,61.3764,59724.0
2023-11-22 15:10:00,63.6,63.62,63.57,63.58,58264.0,61.3861,61.4054,61.3571,61.3668,58264.0
2023-11-22 15:20:00,63.59,63.68,63.58,63.68,84726.0,61.3764,61.4633,61.3668,61.4633,84726.0
2023-11-22 15:30:00,63.67,63.69,63.57,63.61,57168.0,61.4537,61.473,61.3571,61.3957,57168.0
2023-11-22 15:40:00,63.61,63.64,63.59,63.64,70775.0,61.3957,61.4247,61.3764,61.4247,70775.0
2023-11-22 15:50:00,63.64,63.65,63.59,63.61,207487.0,61.4247,61.4344,61.3764,61.3957,207487.0
2023-11-24 09:30:00,64.33,64.53,64.26,64.45,191858.0,62.0907,62.2837,62.0231,62.2065,191858.0
2023-11-24 09:40:00,64.44,64.44,64.25,64.28,167495.0,62.1969,62.1969,62.0135,62.0424,167495.0
2023-11-24 09:50:00,64.27,64.37,64.26,64.31,144647.0,62.0328,62.1293,62.0231,62.0714,144647.0
2023-11-24 10:00:00,64.32,64.46,64.32,64.42,153482.0,62.081,62.2162,62.081,62.1775,153482.0
2023-11-24 10:10:00,64.45,64.53,64.43,64.5,78797.0,62.2065,62.2837,62.1872,62.2548,78797.0
2023-11-24 10:20:00,64.49,64.51,64.42,64.46,86117.0,62.2451,62.2644,62.1775,62.2162,86117.0
2023-11-24 10:30:00,64.45,64.48,64.42,64.43,60166.0,62.2065,62.2355,62.1775,62.1872,60166.0
2023-11-24 10:40:00,64.44,64.55,64.43,64.51,67768.0,62.1969,62.303,62.1872,62.2644,67768.0
2023-11-24 10:50:00,64.51,64.55,64.5,64.53,99902.0,62.2644,62.303,62.2548,62.2837,99902.0
2023-11-24 11:00:00,64.53,64.6,64.5,64.58,88359.0,62.2837,62.3513,62.2548,62.332,88359.0
2023-11-24 11:10:00,64.59,64.72,64.58,64.63,84888.0,62.3416,62.4671,62.332,62.3802,84888.0
2023-11-24 11:20:00,64.64,64.7,64.62,64.69,45751.0,62.3899,62.4478,62.3706,62.4381,45751.0
2023-11-24 11:30:00,64.72,64.74,64.65,64.66,70071.0,62.4671,62.4864,62.3995,62.4092,70071.0
2023-11-24 11:40:00,64.66,64.7,64.65,64.66,24736.0,62.4092,62.4478,62.3995,62.4092,24736.0
2023-11-24 11:50:00,64.67,64.68,64.59,64.61,26695.0,62.4188,62.4285,62.3416,62.3609,26695.0
2023-11-24 12:00:00,64.61,64.64,64.53,64.57,31946.0,62.3609,62.3899,62.2837,62.3223,31946.0
2023-11-24 12:10:00,64.56,64.57,64.51,64.54,33044.0,62.3127,62.3223,62.2644,62.2934,33044.0
2023-11-24 12:20:00,64.53,64.56,64.52,64.53,21684.0,62.2837,62.3127,62.2741,62.2837,21684.0
2023-11-24 12:30:00,64.53,64.56,64.51,64.54,36680.0,62.2837,62.3127,62.2644,62.2934,36680.0
2023-11-24 12:40:00,64.54,64.55,64.47,64.5,38902.0,62.2934,62.303,62.2258,62.2548,38902.0
2023-11-24 12:50:00,64.5,64.52,64.47,64.52,91979.0,62.2548,62.2741,62.2258,62.2741,91979.0
2023-11-27 09:30:00,63.9,63.99,63.77,63.93,227634.0,61.6756,61.7625,61.5502,61.7046,227634.0
2023-11-27 09:40:00,63.92,63.96,63.78,63.8,103986.0,61.695,61.7336,61.5598,61.5791,103986.0
2023-11-27 09:50:00,63.8,63.81,63.72,63.79,128413.0,61.5791,61.5888,61.5019,61.5695,128413.0
2023-11-27 10:00:00,63.79,63.83,63.65,63.75,107391.0,61.5695,61.6081,61.4344,61.5309,107391.0
2023-11-27 10:10:00,63.76,63.83,63.72,63.78,65400.0,61.5405,61.6081,61.5019,61.5598,65400.0
2023-11-27 10:20:00,63.8,63.8,63.64,63.68,122674.0,61.5791,61.5791,61.4247,61.4633,122674.0
2023-11-27 10:30:00,63.69,63.69,63.62,63.65,115696.0,61.473,61.473,61.4054,61.4344,115696.0
2023-11-27 10:40:00,63.66,63.67,63.6,63.63,111361.0,61.444,61.4537,61.3861,61.415,111361.0
2023-11-27 10:50:00,63.64,63.66,63.6,63.63,82034.0,61.4247,61.444,61.3861,61.415,82034.0
2023-11-27 11:00:00,63.63,63.64,63.55,63.6,86206.0,61.415,61.4247,61.3378,61.3861,86206.0
2023-11-27 11:10:00,63.6,63.62,63.55,63.62,64305.0,61.3861,61.4054,61.3378,61.4054,64305.0
2023-11-27 11:20:00,63.61,63.63,63.56,63.61,57222.0,61.3957,61.415,61.3475,61.3957,57222.0
2023-11-27 11:30:00,63.61,63.62,63.42,63.48,197031.0,61.3957,61.4054,61.2124,61.2703,197031.0
2023-11-27 11:40:00,63.48,63.5,63.43,63.47,38143.0,61.2703,61.2896,61.222,61.2606,38143.0
2023-11-27 11:50:00,63.47,63.53,63.43,63.48,23434.0,61.2606,61.3185,61.222,61.2703,23434.0
2023-11-27 12:00:00,63.47,63.5,63.42,63.49,53023.0,61.2606,61.2896,61.2124,61.2799,53023.0
2023-11-27 12:10:00,63.48,63.5,63.43,63.45,35176.0,61.2703,61.2896,61.222,61.2413,35176.0
2023-11-27 12:20:00,63.44,63.45,63.36,63.4,41287.0,61.2317,61.2413,61.1544,61.1931,41287.0
2023-11-27 12:30:00,63.38,63.45,63.37,63.44,53757.0,61.1738,61.2413,61.1641,61.2317,53757.0
2023-11-27 12:40:00,63.44,63.54,63.43,63.51,47498.0,61.2317,61.3282,61.222,61.2992,47498.0
2023-11-27 12:50:00,63.5,63.51,63.47,63.5,24978.0,61.2896,61.2992,61.2606,61.2896,24978.0
2023-11-27 13:00:00,63.49,63.54,63.45,63.5,37669.0,61.2799,61.3282,61.2413,61.2896,37669.0
2023-11-27 13:10:00,63.49,63.54,63.48,63.49,25544.0,61.2799,61.3282,61.2703,61.2799,25544.0
2023-11-27 13:20:00,63.49,63.5,63.47,63.48,21564.0,61.2799,61.2896,61.2606,61.2703,21564.0
2023-11-27 13:30:00,63.48,63.53,63.46,63.46,74979.0,61.2703,61.3185,61.251,61.251,74979.0
2023-11-27 13:40:00,63.46,63.46,63.4,63.44,36726.0,61.251,61.251,61.1931,61.2317,36726.0
2023-11-27 13:50:00,63.44,63.49,63.42,63.49,37679.0,61.2317,61.2799,61.2124,61.2799,37679.0
2023-11-27 14:00:00,63.49,63.56,63.49,63.55,65864.0,61.2799,61.3475,61.2799,61.3378,65864.0
2023-11-27 14:10:00,63.55,63.63,63.54,63.58,47388.0,61.3378,61.415,61.3282,61.3668,47388.0
2023-11-27 14:20:00,63.59,63.65,63.58,63.63,39749.0,61.3764,61.4344,61.3668,61.415,39749.0
2023-11-27 14:30:00,63.63,63.71,63.61,63.7,69004.0,61.415,61.4923,61.3957,61.4826,69004.0
2023-11-27 14:40:00,63.7,63.71,63.59,63.59,66548.0,61.4826,61.4923,61.3764,61.3764,66548.0
2023-11-27 14:50:00,63.6,63.64,63.58,63.64,37268.0,61.3861,61.4247,61.3668,61.4247,37268.0
2023-11-27 15:00:00,63.64,63.71,63.63,63.65,49031.0,61.4247,61.4923,61.415,61.4344,49031.0
2023-11-27 15:10:00,63.64,63.69,63.63,63.68,48296.0,61.4247,61.473,61.415,61.4633,48296.0
2023-11-27 15:20:00,63.68,63.74,63.68,63.73,64315.0,61.4633,61.5212,61.4633,61.5116,64315.0
2023-11-27 15:30:00,63.73,63.75,63.7,63.73,59683.0,61.5116,61.5309,61.4826,61.5116,59683.0
2023-11-27 15:40:00,63.73,63.74,63.67,63.67,71585.0,61.5116,61.5212,61.4537,61.4537,71585.0
2023-11-27 15:50:00,63.68,63.68,63.59,63.67,189730.0,61.4633,61.4633,61.3764,61.4537,189730.0
2023-11-28 09:30:00,63.2,63.34,63.09,63.26,138996.0,61.0,61.1351,60.8938,61.0579,138996.0
2023-11-28 09:40:00,63.27,63.31,63.12,63.29,98013.0,61.0676,61.1062,60.9228,61.0869,98013.0
2023-11-28 09:50:00,63.3,63.31,63.19,63.21,57394.0,61.0965,61.1062,60.9904,61.0097,57394.0
2023-11-28 10:00:00,63.22,63.25,63.1,63.11,82437.0,61.0193,61.0483,60.9035,60.9131,82437.0
2023-11-28 10:10:00,63.11,63.22,63.1,63.19,95363.0,60.9131,61.0193,60.9035,60.9904,95363.0
2023-11-28 10:20:00,63.18,63.23,63.12,63.23,129395.0,60.9807,61.029,60.9228,61.029,129395.0
2023-11-28 10:30:00,63.23,63.41,63.2,63.39,123526.0,61.029,61.2027,61.0,61.1834,123526.0
2023-11-28 10:40:00,63.39,63.53,63.38,63.43,110341.0,61.1834,61.3185,61.1738,61.222,110341.0
2023-11-28 10:50:00,63.43,63.48,63.38,63.41,75703.0,61.222,61.2703,61.1738,61.2027,75703.0
2023-11-28 11:00:00,63.41,63.43,63.34,63.39,126479.0,61.2027,61.222,61.1351,61.1834,126479.0
2023-11-28 11:10:00,63.38,63.41,63.32,63.38,154401.0,61.1738,61.2027,61.1158,61.1738,154401.0
2023-11-28 11:20:00,63.38,63.38,63.27,63.38,113117.0,61.1738,61.1738,61.0676,61.1738,113117.0
2023-11-28 11:30:00,63.38,63.39,63.29,63.36,89561.0,61.1738,61.1834,61.0869,61.1544,89561.0
2023-11-28 11:40:00,63.35,63.35,63.26,63.28,32936.0,61.1448,61.1448,61.0579,61.0772,32936.0
2023-11-28 11:50:00,63.27,63.27,63.23,63.26,34918.0,61.0676,61.0676,61.029,61.0579,34918.0
2023-11-28 12:00:00,63.26,63.3,63.18,63.18,52872.0,61.0579,61.0965,60.9807,60.9807,52872.0
2023-11-28 12:10:00,63.18,63.21,63.14,63.17,47674.0,60.9807,61.0097,60.9421,60.9711,47674.0
2023-11-28 12:20:00,63.17,63.19,63.14,63.19,48438.0,60.9711,60.9904,60.9421,60.9904,48438.0
2023-11-28 12:30:00,63.19,63.19,63.11,63.19,108374.0,60.9904,60.9904,60.9131,60.9904,108374.0
2023-11-28 12:40:00,63.19,63.25,63.18,63.24,70796.0,60.9904,61.0483,60.9807,61.0386,70796.0
2023-11-28 12:50:00,63.23,63.24,63.21,63.23,35007.0,61.029,61.0386,61.0097,61.029,35007.0
2023-11-28 13:00:00,63.23,63.27,63.13,63.26,141959.0,61.029,61.0676,60.9325,61.0579,141959.0
2023-11-28 13:10:00,63.26,63.33,63.25,63.28,107472.0,61.0579,61.1255,61.0483,61.0772,107472.0
2023-11-28 13:20:00,63.28,63.3,63.22,63.25,45002.0,61.0772,61.0965,61.0193,61.0483,45002.0
2023-11-28 13:30:00,63.25,63.25,63.22,63.23,70619.0,61.0483,61.0483,61.0193,61.029,70619.0
2023-11-28 13:40:00,63.23,63.27,63.21,63.27,75861.0,61.029,61.0676,61.0097,61.0676,75861.0
2023-11-28 13:50:00,63.27,63.28,63.22,63.24,45498.0,61.0676,61.0772,61.0193,61.0386,45498.0
2023-11-28 14:00:00,63.24,63.26,63.23,63.26,44045.0,61.0386,61.0579,61.029,61.0579,44045.0
2023-11-28 14:10:00,63.26,63.27,63.22,63.25,43173.0,61.0579,61.0676,61.0193,61.0483,43173.0
2023-11-28 14:20:00,63.25,63.27,63.23,63.24,36507.0,61.0483,61.0676,61.029,61.0386,36507.0
2023-11-28 14:30:00,63.23,63.27,63.19,63.27,116166.0,61.029,61.0676,60.9904,61.0676,116166.0
2023-11-28 14:40:00,63.27,63.28,63.22,63.27,49038.0,61.0676,61.0772,61.0193,61.0676,49038.0
2023-11-28 14:50:00,63.27,63.33,63.26,63.3,46514.0,61.0676,61.1255,61.0579,61.0965,46514.0
2023-11-28 15:00:00,63.31,63.35,63.29,63.3,66403.0,61.1062,61.1448,61.0869,61.0965,66403.0
2023-11-28 15:10:00,63.3,63.33,63.3,63.3,59216.0,61.0965,61.1255,61.0965,61.0965,59216.0
2023-11-28 15:20:00,63.3,63.35,63.3,63.33,84027.0,61.0965,61.1448,61.0965,61.1255,84027.0
2023-11-28 15:30:00,63.32,63.33,63.29,63.3,73631.0,61.1158,61.1255,61.0869,61.0965,73631.0
2023-11-28 15:40:00,63.3,63.33,63.29,63.3,106401.0,61.0965,61.1255,61.0869,61.0965,106401.0
2023-11-28 15:50:00,63.31,63.33,63.28,63.31,418962.0,61.1062,61.1255,61.0772,61.1062,418962.0
2023-11-29 09:30:00,64.14,64.18,63.98,64.14,304089.0,61.9073,61.9459,61.7529,61.9073,304089.0
2023-11-29 09:40:00,64.15,64.17,63.82,63.86,219724.0,61.9169,61.9363,61.5984,61.637,219724.0
2023-11-29 09:50:00,63.85,64.17,63.74,63.97,766684.0,61.6274,61.9363,61.5212,61.7432,766684.0
2023-11-29 10:00:00,63.98,63.98,63.79,63.88,245986.0,61.7529,61.7529,61.5695,61.6563,245986.0
2023-11-29 10:10:00,63.88,63.88,63.8,63.8,99798.0,61.6563,61.6563,61.5791,61.5791,99798.0
2023-11-29 10:20:00,63.79,63.86,63.75,63.78,105272.0,61.5695,61.637,61.5309,61.5598,105272.0
2023-11-29 10:30:00,63.78,63.89,63.71,63.88,119305.0,61.5598,61.666,61.4923,61.6563,119305.0
2023-11-29 10:40:00,63.87,63.97,63.79,63.82,154119.0,61.6467,61.7432,61.5695,61.5984,154119.0
2023-11-29 10:50:00,63.82,63.9,63.81,63.87,134536.0,61.5984,61.6756,61.5888,61.6467,134536.0
2023-11-29 11:00:00,63.86,63.93,63.79,63.8,226170.0,61.637,61.7046,61.5695,61.5791,226170.0
2023-11-29 11:10:00,63.8,63.9,63.75,63.85,164152.0,61.5791,61.6756,61.5309,61.6274,164152.0
2023-11-29 11:20:00,63.84,63.9,63.83,63.84,113877.0,61.6177,61.6756,61.6081,61.6177,113877.0
2023-11-29 11:30:00,63.83,63.9,63.82,63.85,254930.0,61.6081,61.6756,61.5984,61.6274,254930.0
2023-11-29 11:40:00,63.84,63.84,63.78,63.8,29954.0,61.6177,61.6177,61.5598,61.5791,29954.0
2023-11-29 11:50:00,63.79,63.83,63.75,63.82,48325.0,61.5695,61.6081,61.5309,61.5984,48325.0
2023-11-29 12:00:00,63.82,63.9,63.79,63.82,88486.0,61.5984,61.6756,61.5695,61.5984,88486.0
2023-11-29 12:10:00,63.82,64.04,63.81,64.03,76915.0,61.5984,61.8108,61.5888,61.8011,76915.0
2023-11-29 12:20:00,64.03,64.07,64.01,64.06,43039.0,61.8011,61.8397,61.7818,61.8301,43039.0
2023-11-29 12:30:00,64.06,64.09,64.03,64.09,59106.0,61.8301,61.859,61.8011,61.859,59106.0
2023-11-29 12:40:00,64.09,64.11,64.06,64.09,44056.0,61.859,61.8783,61.8301,61.859,44056.0
2023-11-29 12:50:00,64.09,64.23,64.08,64.23,57479.0,61.859,61.9942,61.8494,61.9942,57479.0
2023-11-29 13:00:00,64.23,64.27,64.22,64.26,40995.0,61.9942,62.0328,61.9845,62.0231,40995.0
2023-11-29 13:10:00,64.26,64.27,64.2,64.24,25794.0,62.0231,62.0328,61.9652,62.0038,25794.0
2023-11-29 13:20:00,64.23,64.29,64.23,64.27,20949.0,61.9942,62.0521,61.9942,62.0328,20949.0
2023-11-29 13:30:00,64.27,64.27,64.2,64.25,36655.0,62.0328,62.0328,61.9652,62.0135,36655.0
2023-11-29 13:40:00,64.25,64.32,64.24,64.3,66246.0,62.0135,62.081,62.0038,62.0617,66246.0
2023-11-29 13:50:00,64.3,64.32,64.27,64.29,33655.0,62.0617,62.081,62.0328,62.0521,33655.0
2023-11-29 14:00:00,64.28,64.34,64.26,64.33,29316.0,62.0424,62.1003,62.0231,62.0907,29316.0
2023-11-29 14:10:00,64.33,64.33,64.25,64.3,104823.0,62.0907,62.0907,62.0135,62.0617,104823.0
2023-11-29 14:20:00,64.3,64.31,64.23,64.25,58541.0,62.0617,62.0714,61.9942,62.0135,58541.0
2023-11-29 14:30:00,64.25,64.26,64.07,64.16,73599.0,62.0135,62.0231,61.8397,61.9266,73599.0
2023-11-29 14:40:00,64.16,64.2,64.15,64.17,41975.0,61.9266,61.9652,61.9169,61.9363,41975.0
2023-11-29 14:50:00,64.17,64.21,64.16,64.2,50409.0,61.9363,61.9749,61.9266,61.9652,50409.0
2023-11-29 15:00:00,64.2,64.25,64.2,64.25,49224.0,61.9652,62.0135,61.9652,62.0135,49224.0
2023-11-29 15:10:00,64.25,64.25,64.08,64.18,112917.0,62.0135,62.0135,61.8494,61.9459,112917.0
2023-11-29 15:20:00,64.19,64.22,64.16,64.19,70242.0,61.9556,61.9845,61.9266,61.9556,70242.0
2023-11-29 15:30:00,64.18,64.22,64.16,64.21,170836.0,61.9459,61.9845,61.9266,61.9749,170836.0
2023-11-29 15:40:00,64.2,64.22,64.15,64.2,109934.0,61.9652,61.9845,61.9169,61.9652,109934.0
2023-11-29 15:50:00,64.2,64.24,64.1,64.11,351445.0,61.9652,62.0038,61.8687,61.8783,351445.0
2023-11-30 09:30:00,63.97,64.04,63.79,63.91,122602.0,61.7432,61.8108,61.5695,61.6853,122602.0
2023-11-30 09:40:00,63.9,64.06,63.8,63.83,154216.0,61.6756,61.8301,61.5791,61.6081,154216.0
2023-11-30 09:50:00,63.83,63.93,63.83,63.91,76056.0,61.6081,61.7046,61.6081,61.6853,76056.0
2023-11-30 10:00:00,63.91,63.94,63.81,63.83,80557.0,61.6853,61.7143,61.5888,61.6081,80557.0
2023-11-30 10:10:00,63.86,64.03,63.85,64.0,88397.0,61.637,61.8011,61.6274,61.7722,88397.0
2023-11-30 10:20:00,64.0,64.05,63.94,64.01,67023.0,61.7722,61.8204,61.7143,61.7818,67023.0
2023-11-30 10:30:00,64.02,64.08,63.98,64.0,78163.0,61.7915,61.8494,61.7529,61.7722,78163.0
2023-11-30 10:40:00,64.02,64.18,63.99,64.07,162017.0,61.7915,61.9459,61.7625,61.8397,162017.0
2023-11-30 10:50:00,64.07,64.19,64.03,64.15,195712.0,61.8397,61.9556,61.8011,61.9169,195712.0
2023-11-30 11:00:00,64.15,64.24,64.13,64.17,310067.0,61.9169,62.0038,61.8976,61.9363,310067.0
2023-11-30 11:10:00,64.17,64.28,64.14,64.14,359114.0,61.9363,62.0424,61.9073,61.9073,359114.0
2023-11-30 11:20:00,64.14,64.17,63.94,63.94,748368.0,61.9073,61.9363,61.7143,61.7143,748368.0
2023-11-30 11:30:00,63.95,64.9,63.94,64.21,657700.0,61.7239,62.6408,61.7143,61.9749,657700.0
2023-11-30 11:40:00,64.21,64.42,64.19,64.41,64875.0,61.9749,62.1775,61.9556,62.1679,64875.0
2023-11-30 11:50:00,64.41,64.41,64.28,64.32,47930.0,62.1679,62.1679,62.0424,62.081,47930.0
2023-11-30 12:00:00,64.32,64.36,64.25,64.3,40792.0,62.081,62.1196,62.0135,62.0617,40792.0
2023-11-30 12:10:00,64.29,64.32,64.23,64.25,66823.0,62.0521,62.081,61.9942,62.0135,66823.0
2023-11-30 12:20:00,64.24,64.27,64.2,64.23,32868.0,62.0038,62.0328,61.9652,61.9942,32868.0
2023-11-30 12:30:00,64.24,64.29,64.23,64.27,29174.0,62.0038,62.0521,61.9942,62.0328,29174.0
2023-11-30 12:40:00,64.26,64.35,64.25,64.31,45033.0,62.0231,62.11,62.0135,62.0714,45033.0
2023-11-30 12:50:00,64.31,64.35,64.29,64.31,40711.0,62.0714,62.11,62.0521,62.0714,40711.0
2023-11-30 13:00:00,64.31,64.34,64.29,64.33,30783.0,62.0714,62.1003,62.0521,62.0907,30783.0
2023-11-30 13:10:00,64.33,64.4,64.32,64.39,30779.0,62.0907,62.1582,62.081,62.1486,30779.0
2023-11-30 13:20:00,64.38,64.38,64.3,64.31,48317.0,62.1389,62.1389,62.0617,62.0714,48317.0
2023-11-30 13:30:00,64.32,64.39,64.3,64.37,36058.0,62.081,62.1486,62.0617,62.1293,36058.0
2023-11-30 13:40:00,64.37,64.39,64.31,64.34,28512.0,62.1293,62.1486,62.0714,62.1003,28512.0
2023-11-30 13:50:00,64.34,64.35,64.3,64.35,29197.0,62.1003,62.11,62.0617,62.11,29197.0
2023-11-30 14:00:00,64.35,64.38,64.31,64.36,31722.0,62.11,62.1389,62.0714,62.1196,31722.0
2023-11-30 14:10:00,64.37,64.42,64.35,64.39,30807.0,62.1293,62.1775,62.11,62.1486,30807.0
2023-11-30 14:20:00,64.39,64.43,64.36,64.37,27548.0,62.1486,62.1872,62.1196,62.1293,27548.0
2023-11-30 14:30:00,64.38,64.39,64.33,64.39,47038.0,62.1389,62.1486,62.0907,62.1486,47038.0
2023-11-30 14:40:00,64.4,64.45,64.4,64.45,38848.0,62.1582,62.2065,62.1582,62.2065,38848.0
2023-11-30 14:50:00,64.44,64.49,64.42,64.47,63484.0,62.1969,62.2451,62.1775,62.2258,63484.0
2023-11-30 15:00:00,64.47,64.47,64.39,64.4,33737.0,62.2258,62.2258,62.1486,62.1582,33737.0
2023-11-30 15:10:00,64.4,64.41,64.36,64.39,33761.0,62.1582,62.1679,62.1196,62.1486,33761.0
2023-11-30 15:20:00,64.39,64.4,64.32,64.36,56431.0,62.1486,62.1582,62.081,62.1196,56431.0
2023-11-30 15:30:00,64.36,64.46,64.35,64.45,84181.0,62.1196,62.2162,62.11,62.2065,84181.0
2023-11-30 15:40:00,64.45,64.56,64.43,64.53,114608.0,62.2065,62.3127,62.1872,62.2837,114608.0
2023-11-30 15:50:00,64.54,64.62,64.45,64.57,396725.0,62.2934,62.3706,62.2065,62.3223,396725.0
2023-12-01 09:30:00,64.6,64.74,64.42,64.51,220910.0,62.3513,62.4864,62.1775,62.2644,220910.0
2023-12-01 09:40:00,64.5,64.54,64.36,64.48,62208.0,62.2548,62.2934,62.1196,62.2355,62208.0
2023-12-01 09:50:00,64.48,64.6,64.46,64.54,66882.0,62.2355,62.3513,62.2162,62.2934,66882.0
2023-12-01 10:00:00,64.55,64.77,64.53,64.57,104057.0,62.303,62.5154,62.2837,62.3223,104057.0
2023-12-01 10:10:00,64.58,64.58,64.41,64.48,60491.0,62.332,62.332,62.1679,62.2355,60491.0
2023-12-01 10:20:00,64.49,64.52,64.45,64.49,54115.0,62.2451,62.2741,62.2065,62.2451,54115.0
2023-12-01 10:30:00,64.48,64.64,64.43,64.6,79347.0,62.2355,62.3899,62.1872,62.3513,79347.0
2023-12-01 10:40:00,64.6,64.66,64.53,64.64,75703.0,62.3513,62.4092,62.2837,62.3899,75703.0
2023-12-01 10:50:00,64.66,64.74,64.64,64.7,114939.0,62.4092,62.4864,62.3899,62.4478,114939.0
2023-12-01 11:00:00,64.7,64.79,64.62,64.77,81121.0,62.4478,62.5347,62.3706,62.5154,81121.0
2023-12-01 11:10:00,64.77,64.89,64.75,64.81,134126.0,62.5154,62.6312,62.4961,62.554,134126.0
2023-12-01 11:20:00,64.81,64.87,64.77,64.87,100401.0,62.554,62.6119,62.5154,62.6119,100401.0
2023-12-01 11:30:00,64.87,64.88,64.58,64.59,75573.0,62.6119,62.6215,62.332,62.3416,75573.0
2023-12-01 11:40:00,64.59,64.72,64.55,64.68,78438.0,62.3416,62.4671,62.303,62.4285,78438.0
2023-12-01 11:50:00,64.68,64.85,64.67,64.82,118672.0,62.4285,62.5926,62.4188,62.5636,118672.0
2023-12-01 12:00:00,64.81,64.89,64.73,64.88,22683.0,62.554,62.6312,62.4768,62.6215,22683.0
2023-12-01 12:10:00,64.87,64.93,64.81,64.83,25953.0,62.6119,62.6698,62.554,62.5733,25953.0
2023-12-01 12:20:00,64.83,64.92,64.81,64.92,26881.0,62.5733,62.6601,62.554,62.6601,26881.0
2023-12-01 12:30:00,64.91,64.94,64.89,64.92,33375.0,62.6505,62.6794,62.6312,62.6601,33375.0
2023-12-01 12:40:00,64.93,64.95,64.89,64.9,42785.0,62.6698,62.6891,62.6312,62.6408,42785.0
2023-12-01 12:50:00,64.9,64.92,64.87,64.9,64335.0,62.6408,62.6601,62.6119,62.6408,64335.0
2023-12-01 13:00:00,64.9,65.0,64.86,64.96,146621.0,62.6408,62.7374,62.6022,62.6988,146621.0
2023-12-01 13:10:00,64.97,65.02,64.96,65.0,56031.0,62.7084,62.7567,62.6988,62.7374,56031.0
2023-12-01 13:20:00,65.0,65.04,64.97,64.98,42153.0,62.7374,62.776,62.7084,62.7181,42153.0
2023-12-01 13:30:00,64.98,65.03,64.92,65.03,26474.0,62.7181,62.7663,62.6601,62.7663,26474.0
2023-12-01 13:40:00,65.03,65.06,64.96,64.97,32076.0,62.7663,62.7953,62.6988,62.7084,32076.0
2023-12-01 13:50:00,64.96,64.97,64.78,64.81,47642.0,62.6988,62.7084,62.525,62.554,47642.0
2023-12-01 14:00:00,64.81,64.84,64.73,64.73,47963.0,62.554,62.5829,62.4768,62.4768,47963.0
2023-12-01 14:10:00,64.73,64.78,64.71,64.75,40859.0,62.4768,62.525,62.4575,62.4961,40859.0
2023-12-01 14:20:00,64.75,64.78,64.73,64.76,37798.0,62.4961,62.525,62.4768,62.5057,37798.0
2023-12-01 14:30:00,64.76,64.76,64.68,64.7,64809.0,62.5057,62.5057,62.4285,62.4478,64809.0
2023-12-01 14:40:00,64.7,64.71,64.67,64.7,34249.0,62.4478,62.4575,62.4188,62.4478,34249.0
2023-12-01 14:50:00,64.69,64.7,64.62,64.67,33930.0,62.4381,62.4478,62.3706,62.4188,33930.0
2023-12-01 15:00:00,64.66,64.73,64.66,64.73,38068.0,62.4092,62.4768,62.4092,62.4768,38068.0
2023-12-01 15:10:00,64.73,64.77,64.71,64.76,48583.0,62.4768,62.5154,62.4575,62.5057,48583.0
2023-12-01 15:20:00,64.76,64.78,64.72,64.78,51897.0,62.5057,62.525,62.4671,62.525,51897.0
2023-12-01 15:30:00,64.79,64.83,64.77,64.79,63495.0,62.5347,62.5733,62.5154,62.5347,63495.0
2023-12-01 15:40:00,64.8,64.83,64.76,64.82,55744.0,62.5443,62.5733,62.5057,62.5636,55744.0
2023-12-01 15:50:00,64.83,64.84,64.75,64.78,262131.0,62.5733,62.5829,62.4961,62.525,262131.0
2023-12-04 09:30:00,64.87,65.07,64.81,64.94,127556.0,62.6119,62.8049,62.554,62.6794,127556.0
2023-12-04 09:40:00,64.93,65.11,64.91,65.1,78471.0,62.6698,62.8435,62.6505,62.8339,78471.0
2023-12-04 09:50:00,65.1,65.11,64.79,64.86,101334.0,62.8339,62.8435,62.5347,62.6022,101334.0
2023-12-04 10:00:00,64.86,64.9,64.61,64.67,102526.0,62.6022,62.6408,62.3609,62.4188,102526.0
2023-12-04 10:10:00,64.67,64.81,64.66,64.78,73265.0,62.4188,62.554,62.4092,62.525,73265.0
2023-12-04 10:20:00,64.81,64.84,64.69,64.76,69759.0,62.554,62.5829,62.4381,62.5057,69759.0
2023-12-04 10:30:00,64.76,64.83,64.73,64.76,97433.0,62.5057,62.5733,62.4768,62.5057,97433.0
2023-12-04 10:40:00,64.77,64.91,64.74,64.87,51769.0,62.5154,62.6505,62.4864,62.6119,51769.0
2023-12-04 10:50:00,64.85,64.93,64.84,64.89,74522.0,62.5926,62.6698,62.5829,62.6312,74522.0
2023-12-04 11:00:00,64.89,64.91,64.82,64.86,41502.0,62.6312,62.6505,62.5636,62.6022,41502.0
2023-12-04 11:10:00,64.85,64.89,64.8,64.88,72721.0,62.5926,62.6312,62.5443,62.6215,72721.0
2023-12-04 11:20:00,64.88,65.0,64.84,65.0,76306.0,62.6215,62.7374,62.5829,62.7374,76306.0
2023-12-04 11:30:00,65.01,65.02,64.82,64.84,115287.0,62.747,62.7567,62.5636,62.5829,115287.0
2023-12-04 11:40:00,64.83,64.86,64.8,64.8,38896.0,62.5733,62.6022,62.5443,62.5443,38896.0
2023-12-04 11:50:00,64.8,64.98,64.8,64.96,52530.0,62.5443,62.7181,62.5443,62.6988,52530.0
2023-12-04 12:00:00,64.95,65.01,64.93,65.0,33393.0,62.6891,62.747,62.6698,62.7374,33393.0
2023-12-04 12:10:00,65.0,65.01,64.95,64.95,33894.0,62.7374,62.747,62.6891,62.6891,33894.0
2023-12-04 12:20:00,64.96,64.98,64.89,64.94,31299.0,62.6988,62.7181,62.6312,62.6794,31299.0
2023-12-04 12:30:00,64.94,64.99,64.91,64.95,28735.0,62.6794,62.7277,62.6505,62.6891,28735.0
2023-12-04 12:40:00,64.95,64.99,64.93,64.97,43344.0,62.6891,62.7277,62.6698,62.7084,43344.0
2023-12-04 12:50:00,64.98,65.02,64.97,65.01,24663.0,62.7181,62.7567,62.7084,62.747,24663.0
2023-12-04 13:00:00,65.01,65.01,64.96,64.97,41526.0,62.747,62.747,62.6988,62.7084,41526.0
2023-12-04 13:10:00,64.96,65.0,64.93,64.97,28546.0,62.6988,62.7374,62.6698,62.7084,28546.0
2023-12-04 13:20:00,64.97,64.98,64.92,64.93,21813.0,62.7084,62.7181,62.6601,62.6698,21813.0
2023-12-04 13:30:00,64.92,64.92,64.86,64.9,29246.0,62.6601,62.6601,62.6022,62.6408,29246.0
2023-12-04 13:40:00,64.9,64.91,64.81,64.87,41139.0,62.6408,62.6505,62.554,62.6119,41139.0
2023-12-04 13:50:00,64.88,64.89,64.84,64.86,24898.0,62.6215,62.6312,62.5829,62.6022,24898.0
2023-12-04 14:00:00,64.87,64.9,64.81,64.82,33618.0,62.6119,62.6408,62.554,62.5636,33618.0
2023-12-04 14:10:00,64.83,64.9,64.82,64.85,34683.0,62.5733,62.6408,62.5636,62.5926,34683.0
2023-12-04 14:20:00,64.86,64.88,64.82,64.84,30523.0,62.6022,62.6215,62.5636,62.5829,30523.0
2023-12-04 14:30:00,64.84,64.92,64.83,64.86,41458.0,62.5829,62.6601,62.5733,62.6022,41458.0
2023-12-04 14:40:00,64.87,65.0,64.86,65.0,55837.0,62.6119,62.7374,62.6022,62.7374,55837.0
2023-12-04 14:50:00,64.99,65.0,64.93,64.97,68972.0,62.7277,62.7374,62.6698,62.7084,68972.0
2023-12-04 15:00:00,64.98,65.0,64.93,64.96,35000.0,62.7181,62.7374,62.6698,62.6988,35000.0
2023-12-04 15:10:00,64.96,65.0,64.95,64.98,28064.0,62.6988,62.7374,62.6891,62.7181,28064.0
2023-12-04 15:20:00,64.99,65.04,64.99,65.03,45699.0,62.7277,62.776,62.7277,62.7663,45699.0
2023-12-04 15:30:00,65.04,65.05,65.0,65.03,54290.0,62.776,62.7856,62.7374,62.7663,54290.0
2023-12-04 15:40:00,65.03,65.06,64.98,64.99,75571.0,62.7663,62.7953,62.7181,62.7277,75571.0
2023-12-04 15:50:00,65.01,65.07,64.99,65.01,268635.0,62.747,62.8049,62.7277,62.747,268635.0
2023-12-05 09:30:00,64.23,64.24,64.06,64.1,120235.0,61.9942,62.0038,61.8301,61.8687,120235.0
2023-12-05 09:40:00,64.09,64.17,64.05,64.1,80173.0,61.859,61.9363,61.8204,61.8687,80173.0
2023-12-05 09:50:00,64.09,64.12,63.92,63.92,145501.0,61.859,61.888,61.695,61.695,145501.0
2023-12-05 10:00:00,63.94,64.16,63.92,63.96,170442.0,61.7143,61.9266,61.695,61.7336,170442.0
2023-12-05 10:10:00,63.96,64.1,63.95,64.08,86289.0,61.7336,61.8687,61.7239,61.8494,86289.0
2023-12-05 10:20:00,64.1,64.25,64.08,64.16,60986.0,61.8687,62.0135,61.8494,61.9266,60986.0
2023-12-05 10:30:00,64.16,64.24,64.15,64.22,48732.0,61.9266,62.0038,61.9169,61.9845,48732.0
2023-12-05 10:40:00,64.22,64.28,64.15,64.26,47855.0,61.9845,62.0424,61.9169,62.0231,47855.0
2023-12-05 10:50:00,64.26,64.36,64.24,64.35,67885.0,62.0231,62.1196,62.0038,62.11,67885.0
2023-12-05 11:00:00,64.35,64.44,64.3,64.3,97324.0,62.11,62.1969,62.0617,62.0617,97324.0
2023-12-05 11:10:00,64.3,64.3,64.13,64.13,41920.0,62.0617,62.0617,61.8976,61.8976,41920.0
2023-12-05 11:20:00,64.14,64.2,64.11,64.18,53862.0,61.9073,61.9652,61.8783,61.9459,53862.0
2023-12-05 11:30:00,64.18,64.23,64.13,64.22,60426.0,61.9459,61.9942,61.8976,61.9845,60426.0
2023-12-05 11:40:00,64.22,64.24,64.14,64.14,33407.0,61.9845,62.0038,61.9073,61.9073,33407.0
2023-12-05 11:50:00,64.14,64.18,64.12,64.16,41300.0,61.9073,61.9459,61.888,61.9266,41300.0
2023-12-05 12:00:00,64.15,64.26,64.15,64.26,25366.0,61.9169,62.0231,61.9169,62.0231,25366.0
2023-12-05 12:10:00,64.27,64.3,64.24,64.28,20127.0,62.0328,62.0617,62.0038,62.0424,20127.0
2023-12-05 12:20:00,64.28,64.29,64.25,64.26,25927.0,62.0424,62.0521,62.0135,62.0231,25927.0
2023-12-05 12:30:00,64.27,64.27,64.2,64.23,20093.0,62.0328,62.0328,61.9652,61.9942,20093.0
2023-12-05 12:40:00,64.23,64.25,64.16,64.24,230887.0,61.9942,62.0135,61.9266,62.0038,230887.0
2023-12-05 12:50:00,64.25,64.3,64.23,64.29,125848.0,62.0135,62.0617,61.9942,62.0521,125848.0
2023-12-05 13:00:00,64.28,64.29,64.16,64.18,33002.0,62.0424,62.0521,61.9266,61.9459,33002.0
2023-12-05 13:10:00,64.18,64.26,64.17,64.25,44894.0,61.9459,62.0231,61.9363,62.0135,44894.0
2023-12-05 13:20:00,64.24,64.26,64.21,64.23,25989.0,62.0038,62.0231,61.9749,61.9942,25989.0
2023-12-05 13:30:00,64.22,64.24,64.17,64.19,31552.0,61.9845,62.0038,61.9363,61.9556,31552.0
2023-12-05 13:40:00,64.17,64.17,64.07,64.1,49146.0,61.9363,61.9363,61.8397,61.8687,49146.0
2023-12-05 13:50:00,64.11,64.11,64.06,64.09,20528.0,61.8783,61.8783,61.8301,61.859,20528.0
2023-12-05 14:00:00,64.1,64.15,64.08,64.14,15624.0,61.8687,61.9169,61.8494,61.9073,15624.0
2023-12-05 14:10:00,64.13,64.15,64.09,64.14,47689.0,61.8976,61.9169,61.859,61.9073,47689.0
2023-12-05 14:20:00,64.15,64.15,64.06,64.08,44810.0,61.9169,61.9169,61.8301,61.8494,44810.0
2023-12-05 14:30:00,64.07,64.1,64.04,64.05,32976.0,61.8397,61.8687,61.8108,61.8204,32976.0
2023-12-05 14:40:00,64.05,64.06,64.01,64.02,48425.0,61.8204,61.8301,61.7818,61.7915,48425.0
2023-12-05 14:50:00,64.01,64.1,64.01,64.09,47123.0,61.7818,61.8687,61.7818,61.859,47123.0
2023-12-05 15:00:00,64.09,64.13,64.06,64.07,48873.0,61.859,61.8976,61.8301,61.8397,48873.0
2023-12-05 15:10:00,64.08,64.1,64.04,64.06,107110.0,61.8494,61.8687,61.8108,61.8301,107110.0
2023-12-05 15:20:00,64.07,64.11,64.05,64.06,106803.0,61.8397,61.8783,61.8204,61.8301,106803.0
2023-12-05 15:30:00,64.06,64.06,64.01,64.02,88936.0,61.8301,61.8301,61.7818,61.7915,88936.0
2023-12-05 15:40:00,64.02,64.04,64.0,64.02,101105.0,61.7915,61.8108,61.7722,61.7915,101105.0
2023-12-05 15:50:00,64.02,64.05,63.99,64.01,357500.0,61.7915,61.8204,61.7625,61.7818,357500.0
2023-12-06 09:30:00,64.48,64.52,64.17,64.21,179123.0,62.2355,62.2741,61.9363,61.9749,179123.0
2023-12-06 09:40:00,64.2,64.22,64.06,64.14,103069.0,61.9652,61.9845,61.8301,61.9073,103069.0
2023-12-06 09:50:00,64.13,64.18,64.07,64.08,82237.0,61.8976,61.9459,61.8397,61.8494,82237.0
2023-12-06 10:00:00,64.06,64.21,64.04,64.2,162585.0,61.8301,61.9749,61.8108,61.9652,162585.0
2023-12-06 10:10:00,64.21,64.32,64.21,64.23,104948.0,61.9749,62.081,61.9749,61.9942,104948.0
2023-12-06 10:20:00,64.23,64.29,64.12,64.22,119352.0,61.9942,62.0521,61.888,61.9845,119352.0
2023-12-06 10:30:00,64.23,64.32,64.19,64.28,105066.0,61.9942,62.081,61.9556,62.0424,105066.0
2023-12-06 10:40:00,64.29,64.32,64.21,64.24,94620.0,62.0521,62.081,61.9749,62.0038,94620.0
2023-12-06 10:50:00,64.23,64.25,64.12,64.14,83159.0,61.9942,62.0135,61.888,61.9073,83159.0
2023-12-06 11:00:00,64.14,64.19,64.11,64.14,67501.0,61.9073,61.9556,61.8783,61.9073,67501.0
2023-12-06 11:10:00,64.15,64.22,64.13,64.14,94108.0,61.9169,61.9845,61.8976,61.9073,94108.0
2023-12-06 11:20:00,64.14,64.18,64.09,64.12,47495.0,61.9073,61.9459,61.859,61.888,47495.0
2023-12-06 11:30:00,64.12,64.13,63.9,63.96,133896.0,61.888,61.8976,61.6756,61.7336,133896.0
2023-12-06 11:40:00,63.96,64.06,63.95,64.03,56730.0,61.7336,61.8301,61.7239,61.8011,56730.0
2023-12-06 11:50:00,64.03,64.1,64.02,64.07,43819.0,61.8011,61.8687,61.7915,61.8397,43819.0
2023-12-06 12:00:00,64.04,64.11,64.0,64.1,19821.0,61.8108,61.8783,61.7722,61.8687,19821.0
2023-12-06 12:10:00,64.11,64.13,64.05,64.11,37778.0,61.8783,61.8976,61.8204,61.8783,37778.0
2023-12-06 12:20:00,64.11,64.11,63.96,63.99,63606.0,61.8783,61.8783,61.7336,61.7625,63606.0
2023-12-06 12:30:00,63.97,64.07,63.97,64.03,32457.0,61.7432,61.8397,61.7432,61.8011,32457.0
2023-12-06 12:40:00,64.03,64.05,63.94,63.95,33062.0,61.8011,61.8204,61.7143,61.7239,33062.0
2023-12-06 12:50:00,63.95,63.98,63.91,63.96,17947.0,61.7239,61.7529,61.6853,61.7336,17947.0
2023-12-06 13:00:00,63.97,64.01,63.92,63.92,39946.0,61.7432,61.7818,61.695,61.695,39946.0
2023-12-06 13:10:00,63.93,63.95,63.88,63.95,21804.0,61.7046,61.7239,61.6563,61.7239,21804.0
2023-12-06 13:20:00,63.96,64.01,63.95,64.0,26343.0,61.7336,61.7818,61.7239,61.7722,26343.0
2023-12-06 13:30:00,64.01,64.01,63.92,63.97,34729.0,61.7818,61.7818,61.695,61.7432,34729.0
2023-12-06 13:40:00,63.97,63.99,63.94,63.97,28207.0,61.7432,61.7625,61.7143,61.7432,28207.0
2023-12-06 13:50:00,63.97,64.02,63.95,64.0,34214.0,61.7432,61.7915,61.7239,61.7722,34214.0
2023-12-06 14:00:00,64.0,64.01,63.97,64.0,24977.0,61.7722,61.7818,61.7432,61.7722,24977.0
2023-12-06 14:10:00,64.0,64.0,63.87,63.89,58577.0,61.7722,61.7722,61.6467,61.666,58577.0
2023-12-06 14:20:00,63.88,63.9,63.85,63.86,51049.0,61.6563,61.6756,61.6274,61.637,51049.0
2023-12-06 14:30:00,63.86,63.86,63.81,63.86,65620.0,61.637,61.637,61.5888,61.637,65620.0
2023-12-06 14:40:00,63.86,63.86,63.79,63.83,74378.0,61.637,61.637,61.5695,61.6081,74378.0
2023-12-06 14:50:00,63.84,63.87,63.79,63.8,108191.0,61.6177,61.6467,61.5695,61.5791,108191.0
2023-12-06 15:00:00,63.79,63.81,63.75,63.76,85734.0,61.5695,61.5888,61.5309,61.5405,85734.0
2023-12-06 15:10:00,63.76,63.77,63.71,63.74,111415.0,61.5405,61.5502,61.4923,61.5212,111415.0
2023-12-06 15:20:00,63.74,63.77,63.72,63.73,83443.0,61.5212,61.5502,61.5019,61.5116,83443.0
2023-12-06 15:30:00,63.73,63.76,63.71,63.72,87624.0,61.5116,61.5405,61.4923,61.5019,87624.0
2023-12-06 15:40:00,63.72,63.73,63.6,63.6,159271.0,61.5019,61.5116,61.3861,61.3861,159271.0
2023-12-06 15:50:00,63.6,63.62,63.53,63.6,486155.0,61.3861,61.4054,61.3185,61.3861,486155.0
2023-12-07 09:30:00,63.84,63.84,63.41,63.45,207614.0,61.6177,61.6177,61.2027,61.2413,207614.0
2023-12-07 09:40:00,63.45,63.52,63.38,63.39,141440.0,61.2413,61.3089,61.1738,61.1834,141440.0
2023-12-07 09:50:00,63.4,63.4,63.14,63.14,126702.0,61.1931,61.1931,60.9421,60.9421,126702.0
2023-12-07 10:00:00,63.12,63.18,63.08,63.08,168195.0,60.9228,60.9807,60.8842,60.8842,168195.0
2023-12-07 10:10:00,63.07,63.21,63.07,63.17,187089.0,60.8745,61.0097,60.8745,60.9711,187089.0
2023-12-07 10:20:00,63.17,63.34,63.17,63.32,182488.0,60.9711,61.1351,60.9711,61.1158,182488.0
2023-12-07 10:30:00,63.32,63.41,63.29,63.29,341056.0,61.1158,61.2027,61.0869,61.0869,341056.0
2023-12-07 10:40:00,63.3,63.33,63.24,63.29,208267.0,61.0965,61.1255,61.0386,61.0869,208267.0
2023-12-07 10:50:00,63.29,63.41,63.26,63.4,493869.0,61.0869,61.2027,61.0579,61.1931,493869.0
2023-12-07 11:00:00,63.41,63.69,63.4,63.68,164383.0,61.2027,61.473,61.1931,61.4633,164383.0
2023-12-07 11:10:00,63.67,63.72,63.6,63.63,111565.0,61.4537,61.5019,61.3861,61.415,111565.0
2023-12-07 11:20:00,63.63,63.71,63.62,63.67,72117.0,61.415,61.4923,61.4054,61.4537,72117.0
2023-12-07 11:30:00,63.68,63.75,63.6,63.74,86394.0,61.4633,61.5309,61.3861,61.5212,86394.0
2023-12-07 11:40:00,63.74,63.76,63.71,63.73,31210.0,61.5212,61.5405,61.4923,61.5116,31210.0
2023-12-07 11:50:00,63.72,63.73,63.59,63.62,48417.0,61.5019,61.5116,61.3764,61.4054,48417.0
2023-12-07 12:00:00,63.63,63.64,63.49,63.49,39117.0,61.415,61.4247,61.2799,61.2799,39117.0
2023-12-07 12:10:00,63.5,63.74,63.5,63.72,82187.0,61.2896,61.5212,61.2896,61.5019,82187.0
2023-12-07 12:20:00,63.72,63.74,63.62,63.64,68193.0,61.5019,61.5212,61.4054,61.4247,68193.0
2023-12-07 12:30:00,63.64,63.73,63.64,63.71,55329.0,61.4247,61.5116,61.4247,61.4923,55329.0
2023-12-07 12:40:00,63.7,63.8,63.7,63.79,24227.0,61.4826,61.5791,61.4826,61.5695,24227.0
2023-12-07 12:50:00,63.78,63.78,63.74,63.75,35368.0,61.5598,61.5598,61.5212,61.5309,35368.0
2023-12-07 13:00:00,63.75,63.75,63.63,63.66,108799.0,61.5309,61.5309,61.415,61.444,108799.0
2023-12-07 13:10:00,63.67,63.69,63.6,63.64,45353.0,61.4537,61.473,61.3861,61.4247,45353.0
2023-12-07 13:20:00,63.64,63.66,63.57,63.58,73929.0,61.4247,61.444,61.3571,61.3668,73929.0
2023-12-07 13:30:00,63.58,63.59,63.5,63.52,298724.0,61.3668,61.3764,61.2896,61.3089,298724.0
2023-12-07 13:40:00,63.53,63.56,63.47,63.49,94880.0,61.3185,61.3475,61.2606,61.2799,94880.0
2023-12-07 13:50:00,63.49,63.52,63.47,63.5,61215.0,61.2799,61.3089,61.2606,61.2896,61215.0
2023-12-07 14:00:00,63.5,63.56,63.47,63.49,104338.0,61.2896,61.3475,61.2606,61.2799,104338.0
2023-12-07 14:10:00,63.5,63.51,63.44,63.46,101073.0,61.2896,61.2992,61.2317,61.251,101073.0
2023-12-07 14:20:00,63.46,63.48,63.42,63.47,127125.0,61.251,61.2703,61.2124,61.2606,127125.0
2023-12-07 14:30:00,63.48,63.56,63.44,63.54,71001.0,61.2703,61.3475,61.2317,61.3282,71001.0
2023-12-07 14:40:00,63.55,63.57,63.51,63.53,42211.0,61.3378,61.3571,61.2992,61.3185,42211.0
2023-12-07 14:50:00,63.53,63.54,63.49,63.49,58366.0,61.3185,61.3282,61.2799,61.2799,58366.0
2023-12-07 15:00:00,63.48,63.58,63.45,63.58,157213.0,61.2703,61.3668,61.2413,61.3668,157213.0
2023-12-07 15:10:00,63.58,63.58,63.51,63.56,106988.0,61.3668,61.3668,61.2992,61.3475,106988.0
2023-12-07 15:20:00,63.55,63.57,63.52,63.53,62938.0,61.3378,61.3571,61.3089,61.3185,62938.0
2023-12-07 15:30:00,63.53,63.56,63.49,63.51,83759.0,61.3185,61.3475,61.2799,61.2992,83759.0
2023-12-07 15:40:00,63.51,63.55,63.48,63.52,145537.0,61.2992,61.3378,61.2703,61.3089,145537.0
2023-12-07 15:50:00,63.53,63.55,63.47,63.5,378934.0,61.3185,61.3378,61.2606,61.2896,378934.0
2023-12-08 09:30:00,63.66,63.66,63.49,63.55,127120.0,61.444,61.444,61.2799,61.3378,127120.0
2023-12-08 09:40:00,63.54,63.69,63.5,63.67,175889.0,61.3282,61.473,61.2896,61.4537,175889.0
2023-12-08 09:50:00,63.66,63.66,63.43,63.43,77687.0,61.444,61.444,61.222,61.222,77687.0
2023-12-08 10:00:00,63.45,63.67,63.44,63.67,152480.0,61.2413,61.4537,61.2317,61.4537,152480.0
2023-12-08 10:10:00,63.66,63.69,63.6,63.61,151239.0,61.444,61.473,61.3861,61.3957,151239.0
2023-12-08 10:20:00,63.61,63.68,63.58,63.59,99011.0,61.3957,61.4633,61.3668,61.3764,99011.0
2023-12-08 10:30:00,63.59,63.6,63.43,63.43,85530.0,61.3764,61.3861,61.222,61.222,85530.0
2023-12-08 10:40:00,63.43,63.46,63.38,63.44,60124.0,61.222,61.251,61.1738,61.2317,60124.0
2023-12-08 10:50:00,63.43,63.64,63.41,63.63,98441.0,61.222,61.4247,61.2027,61.415,98441.0
2023-12-08 11:00:00,63.63,63.63,63.46,63.47,161708.0,61.415,61.415,61.251,61.2606,161708.0
2023-12-08 11:10:00,63.47,63.49,63.31,63.35,73046.0,61.2606,61.2799,61.1062,61.1448,73046.0
2023-12-08 11:20:00,63.35,63.42,63.32,63.42,72133.0,61.1448,61.2124,61.1158,61.2124,72133.0
2023-12-08 11:30:00,63.42,63.46,63.3,63.32,117254.0,61.2124,61.251,61.0965,61.1158,117254.0
2023-12-08 11:40:00,63.32,63.33,63.26,63.29,40992.0,61.1158,61.1255,61.0579,61.0869,40992.0
2023-12-08 11:50:00,63.3,63.31,63.26,63.27,26266.0,61.0965,61.1062,61.0579,61.0676,26266.0
2023-12-08 12:00:00,63.27,63.29,63.1,63.13,221263.0,61.0676,61.0869,60.9035,60.9325,221263.0
2023-12-08 12:10:00,63.14,63.14,63.03,63.05,106396.0,60.9421,60.9421,60.8359,60.8552,106396.0
2023-12-08 12:20:00,63.05,63.1,63.05,63.1,60548.0,60.8552,60.9035,60.8552,60.9035,60548.0
2023-12-08 12:30:00,63.1,63.16,63.09,63.16,45771.0,60.9035,60.9614,60.8938,60.9614,45771.0
2023-12-08 12:40:00,63.16,63.16,63.1,63.15,36650.0,60.9614,60.9614,60.9035,60.9518,36650.0
2023-12-08 12:50:00,63.15,63.21,63.14,63.19,37124.0,60.9518,61.0097,60.9421,60.9904,37124.0
2023-12-08 13:00:00,63.19,63.28,63.17,63.25,49941.0,60.9904,61.0772,60.9711,61.0483,49941.0
2023-12-08 13:10:00,63.26,63.3,63.22,63.23,61015.0,61.0579,61.0965,61.0193,61.029,61015.0
2023-12-08 13:20:00,63.24,63.24,63.18,63.2,111008.0,61.0386,61.0386,60.9807,61.0,111008.0
2023-12-08 13:30:00,63.19,63.31,63.19,63.28,52345.0,60.9904,61.1062,60.9904,61.0772,52345.0
2023-12-08 13:40:00,63.29,63.29,63.22,63.23,25452.0,61.0869,61.0869,61.0193,61.029,25452.0
2023-12-08 13:50:00,63.23,63.26,63.2,63.2,52051.0,61.029,61.0579,61.0,61.0,52051.0
2023-12-08 14:00:00,63.21,63.27,63.19,63.23,49900.0,61.0097,61.0676,60.9904,61.029,49900.0
2023-12-08 14:10:00,63.23,63.26,63.21,63.24,56361.0,61.029,61.0579,61.0097,61.0386,56361.0
2023-12-08 14:20:00,63.24,63.27,63.21,63.24,63168.0,61.0386,61.0676,61.0097,61.0386,63168.0
2023-12-08 14:30:00,63.24,63.29,63.23,63.29,32321.0,61.0386,61.0869,61.029,61.0869,32321.0
2023-12-08 14:40:00,63.29,63.31,63.26,63.27,54694.0,61.0869,61.1062,61.0579,61.0676,54694.0
2023-12-08 14:50:00,63.27,63.29,63.25,63.27,93266.0,61.0676,61.0869,61.0483,61.0676,93266.0
2023-12-08 15:00:00,63.27,63.28,63.21,63.25,112061.0,61.0676,61.0772,61.0097,61.0483,112061.0
2023-12-08 15:10:00,63.24,63.27,63.22,63.24,53948.0,61.0386,61.0676,61.0193,61.0386,53948.0
2023-12-08 15:20:00,63.23,63.3,63.2,63.29,98316.0,61.029,61.0965,61.0,61.0869,98316.0
2023-12-08 15:30:00,63.29,63.3,63.22,63.29,86476.0,61.0869,61.0965,61.0193,61.0869,86476.0
2023-12-08 15:40:00,63.29,63.33,63.27,63.28,100096.0,61.0869,61.1255,61.0676,61.0772,100096.0
2023-12-08 15:50:00,63.28,63.29,63.22,63.24,398377.0,61.0772,61.0869,61.0193,61.0386,398377.0
2023-12-11 09:30:00,63.54,63.68,63.45,63.48,239475.0,61.3282,61.4633,61.2413,61.2703,239475.0
2023-12-11 09:40:00,63.48,63.55,63.42,63.53,111937.0,61.2703,61.3378,61.2124,61.3185,111937.0
2023-12-11 09:50:00,63.52,63.59,63.5,63.56,122231.0,61.3089,61.3764,61.2896,61.3475,122231.0
2023-12-11 10:00:00,63.56,63.57,63.45,63.54,115878.0,61.3475,61.3571,61.2413,61.3282,115878.0
2023-12-11 10:10:00,63.55,63.6,63.48,63.57,120051.0,61.3378,61.3861,61.2703,61.3571,120051.0
2023-12-11 10:20:00,63.57,63.63,63.5,63.55,195445.0,61.3571,61.415,61.2896,61.3378,195445.0
2023-12-11 10:30:00,63.55,63.6,63.48,63.5,295862.0,61.3378,61.3861,61.2703,61.2896,295862.0
2023-12-11 10:40:00,63.5,63.51,63.35,63.41,139688.0,61.2896,61.2992,61.1448,61.2027,139688.0
2023-12-11 10:50:00,63.41,63.5,63.4,63.45,88573.0,61.2027,61.2896,61.1931,61.2413,88573.0
2023-12-11 11:00:00,63.44,63.52,63.43,63.44,76303.0,61.2317,61.3089,61.222,61.2317,76303.0
2023-12-11 11:10:00,63.44,63.46,63.4,63.44,73174.0,61.2317,61.251,61.1931,61.2317,73174.0
2023-12-11 11:20:00,63.44,63.45,63.36,63.38,75506.0,61.2317,61.2413,61.1544,61.1738,75506.0
2023-12-11 11:30:00,63.38,63.4,63.27,63.3,94260.0,61.1738,61.1931,61.0676,61.0965,94260.0
2023-12-11 11:40:00,63.3,63.3,63.2,63.2,52169.0,61.0965,61.0965,61.0,61.0,52169.0
2023-12-11 11:50:00,63.2,63.24,63.18,63.22,41661.0,61.0,61.0386,60.9807,61.0193,41661.0
2023-12-11 12:00:00,63.22,63.26,63.18,63.22,74962.0,61.0193,61.0579,60.9807,61.0193,74962.0
2023-12-11 12:10:00,63.21,63.22,63.16,63.19,60642.0,61.0097,61.0193,60.9614,60.9904,60642.0
2023-12-11 12:20:00,63.2,63.21,63.14,63.17,40917.0,61.0,61.0097,60.9421,60.9711,40917.0
2023-12-11 12:30:00,63.17,63.22,63.15,63.22,31471.0,60.9711,61.0193,60.9518,61.0193,31471.0
2023-12-11 12:40:00,63.22,63.24,63.2,63.23,55904.0,61.0193,61.0386,61.0,61.029,55904.0
2023-12-11 12:50:00,63.23,63.27,63.21,63.25,77271.0,61.029,61.0676,61.0097,61.0483,77271.0
2023-12-11 13:00:00,63.25,63.28,63.22,63.28,92515.0,61.0483,61.0772,61.0193,61.0772,92515.0
2023-12-11 13:10:00,63.28,63.32,63.26,63.3,54201.0,61.0772,61.1158,61.0579,61.0965,54201.0
2023-12-11 13:20:00,63.3,63.33,63.25,63.28,54851.0,61.0965,61.1255,61.0483,61.0772,54851.0
2023-12-11 13:30:00,63.28,63.32,63.24,63.31,176828.0,61.0772,61.1158,61.0386,61.1062,176828.0
2023-12-11 13:40:00,63.3,63.46,63.3,63.44,73124.0,61.0965,61.251,61.0965,61.2317,73124.0
2023-12-11 13:50:00,63.44,63.45,63.33,63.44,109447.0,61.2317,61.2413,61.1255,61.2317,109447.0
2023-12-11 14:00:00,63.43,63.49,63.41,63.49,40105.0,61.222,61.2799,61.2027,61.2799,40105.0
2023-12-11 14:10:00,63.48,63.52,63.47,63.48,65524.0,61.2703,61.3089,61.2606,61.2703,65524.0
2023-12-11 14:20:00,63.48,63.51,63.46,63.48,51092.0,61.2703,61.2992,61.251,61.2703,51092.0
2023-12-11 14:30:00,63.49,63.49,63.35,63.37,46376.0,61.2799,61.2799,61.1448,61.1641,46376.0
2023-12-11 14:40:00,63.37,63.39,63.35,63.36,41287.0,61.1641,61.1834,61.1448,61.1544,41287.0
2023-12-11 14:50:00,63.36,63.4,63.33,63.39,53560.0,61.1544,61.1931,61.1255,61.1834,53560.0
2023-12-11 15:00:00,63.4,63.45,63.36,63.44,50913.0,61.1931,61.2413,61.1544,61.2317,50913.0
2023-12-11 15:10:00,63.44,63.44,63.37,63.39,61397.0,61.2317,61.2317,61.1641,61.1834,61397.0
2023-12-11 15:20:00,63.4,63.49,63.39,63.49,73527.0,61.1931,61.2799,61.1834,61.2799,73527.0
2023-12-11 15:30:00,63.49,63.51,63.44,63.47,82021.0,61.2799,61.2992,61.2317,61.2606,82021.0
2023-12-11 15:40:00,63.47,63.51,63.45,63.49,89481.0,61.2606,61.2992,61.2413,61.2799,89481.0
2023-12-11 15:50:00,63.48,63.54,63.48,63.5,226441.0,61.2703,61.3282,61.2703,61.2896,226441.0
2023-12-12 09:30:00,64.47,64.52,63.86,63.87,231193.0,62.2258,62.2741,61.637,61.6467,231193.0
2023-12-12 09:40:00,63.87,63.91,63.65,63.87,234198.0,61.6467,61.6853,61.4344,61.6467,234198.0
2023-12-12 09:50:00,63.88,63.99,63.83,63.94,74072.0,61.6563,61.7625,61.6081,61.7143,74072.0
2023-12-12 10:00:00,63.94,64.01,63.87,64.0,109302.0,61.7143,61.7818,61.6467,61.7722,109302.0
2023-12-12 10:10:00,64.0,64.02,63.87,63.87,78523.0,61.7722,61.7915,61.6467,61.6467,78523.0
2023-12-12 10:20:00,63.87,64.0,63.86,63.97,75113.0,61.6467,61.7722,61.637,61.7432,75113.0
2023-12-12 10:30:00,63.97,63.99,63.84,63.86,40457.0,61.7432,61.7625,61.6177,61.637,40457.0
2023-12-12 10:40:00,63.86,63.92,63.81,63.92,52287.0,61.637,61.695,61.5888,61.695,52287.0
2023-12-12 10:50:00,63.92,63.97,63.89,63.97,77090.0,61.695,61.7432,61.666,61.7432,77090.0
2023-12-12 11:00:00,63.96,64.04,63.89,63.96,204081.0,61.7336,61.8108,61.666,61.7336,204081.0
2023-12-12 11:10:00,63.96,63.99,63.83,63.85,100574.0,61.7336,61.7625,61.6081,61.6274,100574.0
2023-12-12 11:20:00,63.85,63.97,63.84,63.96,101704.0,61.6274,61.7432,61.6177,61.7336,101704.0
2023-12-12 11:30:00,63.96,64.01,63.84,63.96,125976.0,61.7336,61.7818,61.6177,61.7336,125976.0
2023-12-12 11:40:00,63.96,63.99,63.88,63.93,36060.0,61.7336,61.7625,61.6563,61.7046,36060.0
2023-12-12 11:50:00,63.93,64.0,63.92,63.95,32846.0,61.7046,61.7722,61.695,61.7239,32846.0
2023-12-12 12:00:00,63.95,63.98,63.9,63.93,24974.0,61.7239,61.7529,61.6756,61.7046,24974.0
2023-12-12 12:10:00,63.93,64.02,63.91,64.0,23736.0,61.7046,61.7915,61.6853,61.7722,23736.0
2023-12-12 12:20:00,64.0,64.02,63.96,64.02,41392.0,61.7722,61.7915,61.7336,61.7915,41392.0
2023-12-12 12:30:00,64.02,64.02,63.96,64.0,22838.0,61.7915,61.7915,61.7336,61.7722,22838.0
2023-12-12 12:40:00,64.0,64.0,63.94,63.96,25670.0,61.7722,61.7722,61.7143,61.7336,25670.0
2023-12-12 12:50:00,63.96,63.96,63.92,63.96,16629.0,61.7336,61.7336,61.695,61.7336,16629.0
2023-12-12 13:00:00,63.96,64.01,63.94,63.96,46706.0,61.7336,61.7818,61.7143,61.7336,46706.0
2023-12-12 13:10:00,63.96,63.98,63.93,63.96,27700.0,61.7336,61.7529,61.7046,61.7336,27700.0
2023-12-12 13:20:00,63.97,63.98,63.92,63.97,19567.0,61.7432,61.7529,61.695,61.7432,19567.0
2023-12-12 13:30:00,63.97,63.98,63.93,63.94,24205.0,61.7432,61.7529,61.7046,61.7143,24205.0
2023-12-12 13:40:00,63.94,63.96,63.91,63.93,24564.0,61.7143,61.7336,61.6853,61.7046,24564.0
2023-12-12 13:50:00,63.92,64.03,63.92,64.01,70599.0,61.695,61.8011,61.695,61.7818,70599.0
2023-12-12 14:00:00,64.01,64.02,63.98,64.01,30886.0,61.7818,61.7915,61.7529,61.7818,30886.0
2023-12-12 14:10:00,64.01,64.03,63.97,64.02,30604.0,61.7818,61.8011,61.7432,61.7915,30604.0
2023-12-12 14:20:00,64.03,64.08,63.97,63.99,67475.0,61.8011,61.8494,61.7432,61.7625,67475.0
2023-12-12 14:30:00,63.99,63.99,63.92,63.94,23382.0,61.7625,61.7625,61.695,61.7143,23382.0
2023-12-12 14:40:00,63.94,63.97,63.93,63.96,30687.0,61.7143,61.7432,61.7046,61.7336,30687.0
2023-12-12 14:50:00,63.96,63.97,63.91,63.92,43042.0,61.7336,61.7432,61.6853,61.695,43042.0
2023-12-12 15:00:00,63.92,63.98,63.87,63.98,93774.0,61.695,61.7529,61.6467,61.7529,93774.0
2023-12-12 15:10:00,63.97,64.0,63.94,63.98,86959.0,61.7432,61.7722,61.7143,61.7529,86959.0
2023-12-12 15:20:00,63.99,64.04,63.97,63.99,79092.0,61.7625,61.8108,61.7432,61.7625,79092.0
2023-12-12 15:30:00,63.99,64.0,63.93,63.96,83197.0,61.7625,61.7722,61.7046,61.7336,83197.0
2023-12-12 15:40:00,63.95,63.99,63.95,63.95,106051.0,61.7239,61.7625,61.7239,61.7239,106051.0
2023-12-12 15:50:00,63.95,64.01,63.92,63.97,310673.0,61.7239,61.7818,61.695,61.7432,310673.0
2023-12-13 09:30:00,65.72,65.78,65.06,65.21,746433.0,63.4323,63.4902,62.7953,62.94,746433.0
2023-12-13 09:40:00,65.2,65.28,64.92,65.05,282372.0,62.9304,63.0076,62.6601,62.7856,282372.0
2023-12-13 09:50:00,65.04,65.23,65.02,65.09,215970.0,62.776,62.9594,62.7567,62.8242,215970.0
2023-12-13 10:00:00,65.08,65.27,65.06,65.15,254212.0,62.8146,62.998,62.7953,62.8821,254212.0
2023-12-13 10:10:00,65.16,65.21,65.11,65.17,144048.0,62.8918,62.94,62.8435,62.9014,144048.0
2023-12-13 10:20:00,65.16,65.19,65.02,65.19,159521.0,62.8918,62.9207,62.7567,62.9207,159521.0
2023-12-13 10:30:00,65.17,65.38,65.17,65.36,166858.0,62.9014,63.1041,62.9014,63.0848,166858.0
2023-12-13 10:40:00,65.36,65.47,65.35,65.47,78566.0,63.0848,63.191,63.0752,63.191,78566.0
2023-12-13 10:50:00,65.46,65.48,65.3,65.33,92843.0,63.1813,63.2007,63.0269,63.0559,92843.0
2023-12-13 11:00:00,65.33,65.37,65.15,65.19,57494.0,63.0559,63.0945,62.8821,62.9207,57494.0
2023-12-13 11:10:00,65.19,65.22,65.14,65.18,90083.0,62.9207,62.9497,62.8725,62.9111,90083.0
2023-12-13 11:20:00,65.17,65.19,65.09,65.11,84758.0,62.9014,62.9207,62.8242,62.8435,84758.0
2023-12-13 11:30:00,65.12,65.17,65.02,65.09,94922.0,62.8532,62.9014,62.7567,62.8242,94922.0
2023-12-13 11:40:00,65.09,65.16,65.05,65.09,40395.0,62.8242,62.8918,62.7856,62.8242,40395.0
2023-12-13 11:50:00,65.09,65.12,65.04,65.07,35442.0,62.8242,62.8532,62.776,62.8049,35442.0
2023-12-13 12:00:00,65.06,65.1,65.03,65.03,26567.0,62.7953,62.8339,62.7663,62.7663,26567.0
2023-12-13 12:10:00,65.03,65.1,64.98,65.08,43648.0,62.7663,62.8339,62.7181,62.8146,43648.0
2023-12-13 12:20:00,65.08,65.09,65.05,65.06,28726.0,62.8146,62.8242,62.7856,62.7953,28726.0
2023-12-13 12:30:00,65.06,65.08,65.01,65.08,24654.0,62.7953,62.8146,62.747,62.8146,24654.0
2023-12-13 12:40:00,65.06,65.08,65.04,65.06,23051.0,62.7953,62.8146,62.776,62.7953,23051.0
2023-12-13 12:50:00,65.06,65.07,64.99,65.01,49260.0,62.7953,62.8049,62.7277,62.747,49260.0
2023-12-13 13:00:00,65.01,65.05,64.95,65.04,38540.0,62.747,62.7856,62.6891,62.776,38540.0
2023-12-13 13:10:00,65.04,65.07,65.02,65.05,45230.0,62.776,62.8049,62.7567,62.7856,45230.0
2023-12-13 13:20:00,65.06,65.07,64.93,64.96,35449.0,62.7953,62.8049,62.6698,62.6988,35449.0
2023-12-13 13:30:00,64.95,65.01,64.91,65.01,45819.0,62.6891,62.747,62.6505,62.747,45819.0
2023-12-13 13:40:00,65.02,65.02,64.95,64.95,29294.0,62.7567,62.7567,62.6891,62.6891,29294.0
2023-12-13 13:50:00,64.95,65.02,64.94,64.99,39036.0,62.6891,62.7567,62.6794,62.7277,39036.0
2023-12-13 14:00:00,64.98,65.27,64.98,65.2,83031.0,62.7181,62.998,62.7181,62.9304,83031.0
2023-12-13 14:10:00,65.19,65.3,65.19,65.28,96980.0,62.9207,63.0269,62.9207,63.0076,96980.0
2023-12-13 14:20:00,65.28,65.39,65.27,65.39,92131.0,63.0076,63.1138,62.998,63.1138,92131.0
2023-12-13 14:30:00,65.39,65.57,65.37,65.57,81423.0,63.1138,63.2875,63.0945,63.2875,81423.0
2023-12-13 14:40:00,65.57,65.7,65.54,65.67,136624.0,63.2875,63.413,63.2586,63.384,136624.0
2023-12-13 14:50:00,65.67,65.7,65.62,65.67,88611.0,63.384,63.413,63.3358,63.384,88611.0
2023-12-13 15:00:00,65.68,65.77,65.62,65.74,150610.0,63.3937,63.4806,63.3358,63.4516,150610.0
2023-12-13 15:10:00,65.73,65.76,65.62,65.65,135616.0,63.4419,63.4709,63.3358,63.3647,135616.0
2023-12-13 15:20:00,65.65,65.76,65.63,65.76,95029.0,63.3647,63.4709,63.3454,63.4709,95029.0
2023-12-13 15:30:00,65.76,65.79,65.65,65.78,86806.0,63.4709,63.4999,63.3647,63.4902,86806.0
2023-12-13 15:40:00,65.8,65.81,65.74,65.78,93980.0,63.5095,63.5192,63.4516,63.4902,93980.0
2023-12-13 15:50:00,65.78,65.9,65.75,65.89,246867.0,63.4902,63.606,63.4613,63.5964,246867.0
2023-12-14 09:30:00,66.7,66.74,66.37,66.45,263894.0,64.3782,64.4168,64.0597,64.1369,263894.0
2023-12-14 09:40:00,66.44,66.53,66.23,66.25,276527.0,64.1272,64.2141,63.9245,63.9438,276527.0
2023-12-14 09:50:00,66.25,66.47,66.13,66.43,276495.0,63.9438,64.1562,63.828,64.1176,276495.0
2023-12-14 10:00:00,66.43,66.51,66.25,66.43,280206.0,64.1176,64.1948,63.9438,64.1176,280206.0
2023-12-14 10:10:00,66.42,66.57,66.33,66.45,203184.0,64.1079,64.2527,64.0211,64.1369,203184.0
2023-12-14 10:20:00,66.44,66.47,66.25,66.37,113192.0,64.1272,64.1562,63.9438,64.0597,113192.0
2023-12-14 10:30:00,66.36,66.46,66.18,66.23,492842.0,64.05,64.1465,63.8763,63.9245,492842.0
2023-12-14 10:40:00,66.23,66.45,66.2,66.43,189625.0,63.9245,64.1369,63.8956,64.1176,189625.0
2023-12-14 10:50:00,66.43,66.65,66.43,66.56,138152.0,64.1176,64.3299,64.1176,64.2431,138152.0
2023-12-14 11:00:00,66.56,66.65,66.5,66.6,165237.0,64.2431,64.3299,64.1851,64.2817,165237.0
2023-12-14 11:10:00,66.6,66.69,66.58,66.59,171020.0,64.2817,64.3685,64.2624,64.272,171020.0
2023-12-14 11:20:00,66.6,66.75,66.52,66.72,123582.0,64.2817,64.4264,64.2044,64.3975,123582.0
2023-12-14 11:30:00,66.71,66.87,66.56,66.61,330319.0,64.3878,64.5423,64.2431,64.2913,330319.0
2023-12-14 11:40:00,66.61,66.89,66.59,66.7,87227.0,64.2913,64.5616,64.272,64.3782,87227.0
2023-12-14 11:50:00,66.7,66.76,66.54,66.55,86743.0,64.3782,64.4361,64.2238,64.2334,86743.0
2023-12-14 12:00:00,66.56,66.6,66.53,66.55,58490.0,64.2431,64.2817,64.2141,64.2334,58490.0
2023-12-14 12:10:00,66.55,66.64,66.54,66.64,44387.0,64.2334,64.3203,64.2238,64.3203,44387.0
2023-12-14 12:20:00,66.64,66.69,66.62,66.64,44191.0,64.3203,64.3685,64.301,64.3203,44191.0
2023-12-14 12:30:00,66.63,66.66,66.56,66.57,64789.0,64.3106,64.3396,64.2431,64.2527,64789.0
2023-12-14 12:40:00,66.58,66.7,66.57,66.66,68634.0,64.2624,64.3782,64.2527,64.3396,68634.0
2023-12-14 12:50:00,66.66,66.69,66.48,66.52,59969.0,64.3396,64.3685,64.1658,64.2044,59969.0
2023-12-14 13:00:00,66.51,66.51,66.34,66.35,41554.0,64.1948,64.1948,64.0307,64.0404,41554.0
2023-12-14 13:10:00,66.35,66.37,66.23,66.26,43570.0,64.0404,64.0597,63.9245,63.9535,43570.0
2023-12-14 13:20:00,66.26,66.27,66.18,66.19,48499.0,63.9535,63.9632,63.8763,63.8859,48499.0
2023-12-14 13:30:00,66.2,66.22,66.15,66.17,43839.0,63.8956,63.9149,63.8473,63.8666,43839.0
2023-12-14 13:40:00,66.17,66.24,66.17,66.19,39868.0,63.8666,63.9342,63.8666,63.8859,39868.0
2023-12-14 13:50:00,66.2,66.2,66.15,66.17,73124.0,63.8956,63.8956,63.8473,63.8666,73124.0
2023-12-14 14:00:00,66.17,66.21,66.08,66.08,61106.0,63.8666,63.9052,63.7798,63.7798,61106.0
2023-12-14 14:10:00,66.08,66.21,66.06,66.2,60480.0,63.7798,63.9052,63.7605,63.8956,60480.0
2023-12-14 14:20:00,66.2,66.23,66.17,66.18,80863.0,63.8956,63.9245,63.8666,63.8763,80863.0
2023-12-14 14:30:00,66.17,66.25,66.16,66.21,87792.0,63.8666,63.9438,63.857,63.9052,87792.0
2023-12-14 14:40:00,66.2,66.23,66.16,66.2,57177.0,63.8956,63.9245,63.857,63.8956,57177.0
2023-12-14 14:50:00,66.2,66.2,66.12,66.15,64709.0,63.8956,63.8956,63.8184,63.8473,64709.0
2023-12-14 15:00:00,66.15,66.22,66.14,66.17,82439.0,63.8473,63.9149,63.8377,63.8666,82439.0
2023-12-14 15:10:00,66.17,66.23,66.15,66.22,95240.0,63.8666,63.9245,63.8473,63.9149,95240.0
2023-12-14 15:20:00,66.22,66.25,66.19,66.24,73127.0,63.9149,63.9438,63.8859,63.9342,73127.0
2023-12-14 15:30:00,66.23,66.34,66.23,66.31,119524.0,63.9245,64.0307,63.9245,64.0018,119524.0
2023-12-14 15:40:00,66.31,66.32,66.22,66.28,129635.0,64.0018,64.0114,63.9149,63.9728,129635.0
2023-12-14 15:50:00,66.28,66.38,66.27,66.35,376018.0,63.9728,64.0693,63.9632,64.0404,376018.0
2023-12-15 09:30:00,64.87,64.94,64.49,64.61,911832.0,62.6119,62.6794,62.2451,62.3609,911832.0
2023-12-15 09:40:00,64.6,64.79,64.58,64.74,275241.0,62.3513,62.5347,62.332,62.4864,275241.0
2023-12-15 09:50:00,64.74,65.0,64.72,64.75,334955.0,62.4864,62.7374,62.4671,62.4961,334955.0
2023-12-15 10:00:00,64.76,64.79,64.62,64.66,192396.0,62.5057,62.5347,62.3706,62.4092,192396.0
2023-12-15 10:10:00,64.66,64.8,64.59,64.73,108768.0,62.4092,62.5443,62.3416,62.4768,108768.0
2023-12-15 10:20:00,64.74,64.83,64.69,64.75,101906.0,62.4864,62.5733,62.4381,62.4961,101906.0
2023-12-15 10:30:00,64.75,64.77,64.69,64.74,76207.0,62.4961,62.5154,62.4381,62.4864,76207.0
2023-12-15 10:40:00,64.74,64.81,64.69,64.72,98106.0,62.4864,62.554,62.4381,62.4671,98106.0
2023-12-15 10:50:00,64.73,64.81,64.68,64.75,153106.0,62.4768,62.554,62.4285,62.4961,153106.0
2023-12-15 11:00:00,64.77,64.83,64.69,64.8,128819.0,62.5154,62.5733,62.4381,62.5443,128819.0
2023-12-15 11:10:00,64.8,64.84,64.7,64.73,122521.0,62.5443,62.5829,62.4478,62.4768,122521.0
2023-12-15 11:20:00,64.73,64.87,64.72,64.86,113019.0,62.4768,62.6119,62.4671,62.6022,113019.0
2023-12-15 11:30:00,64.86,64.98,64.81,64.9,212694.0,62.6022,62.7181,62.554,62.6408,212694.0
2023-12-15 11:40:00,64.9,64.96,64.86,64.87,35975.0,62.6408,62.6988,62.6022,62.6119,35975.0
2023-12-15 11:50:00,64.86,64.88,64.76,64.81,47210.0,62.6022,62.6215,62.5057,62.554,47210.0
2023-12-15 12:00:00,64.81,64.85,64.8,64.84,34004.0,62.554,62.5926,62.5443,62.5829,34004.0
2023-12-15 12:10:00,64.84,64.85,64.79,64.83,28832.0,62.5829,62.5926,62.5347,62.5733,28832.0
2023-12-15 12:20:00,64.83,64.9,64.83,64.9,26833.0,62.5733,62.6408,62.5733,62.6408,26833.0
2023-12-15 12:30:00,64.9,64.95,64.87,64.92,69109.0,62.6408,62.6891,62.6119,62.6601,69109.0
2023-12-15 12:40:00,64.92,64.95,64.87,64.93,54088.0,62.6601,62.6891,62.6119,62.6698,54088.0
2023-12-15 12:50:00,64.93,64.97,64.89,64.94,53493.0,62.6698,62.7084,62.6312,62.6794,53493.0
2023-12-15 13:00:00,64.94,64.99,64.94,64.98,68953.0,62.6794,62.7277,62.6794,62.7181,68953.0
2023-12-15 13:10:00,64.97,64.98,64.9,64.94,96260.0,62.7084,62.7181,62.6408,62.6794,96260.0
2023-12-15 13:20:00,64.94,64.97,64.88,64.92,64273.0,62.6794,62.7084,62.6215,62.6601,64273.0
2023-12-15 13:30:00,64.92,64.96,64.87,64.88,55788.0,62.6601,62.6988,62.6119,62.6215,55788.0
2023-12-15 13:40:00,64.88,64.88,64.74,64.8,123582.0,62.6215,62.6215,62.4864,62.5443,123582.0
2023-12-15 13:50:00,64.8,64.83,64.74,64.78,97457.0,62.5443,62.5733,62.4864,62.525,97457.0
2023-12-15 14:00:00,64.78,64.83,64.74,64.82,93696.0,62.525,62.5733,62.4864,62.5636,93696.0
2023-12-15 14:10:00,64.82,64.87,64.78,64.85,60991.0,62.5636,62.6119,62.525,62.5926,60991.0
2023-12-15 14:20:00,64.84,64.84,64.74,64.75,80077.0,62.5829,62.5829,62.4864,62.4961,80077.0
2023-12-15 14:30:00,64.75,64.91,64.74,64.91,59529.0,62.4961,62.6505,62.4864,62.6505,59529.0
2023-12-15 14:40:00,64.9,65.05,64.9,64.92,196426.0,62.6408,62.7856,62.6408,62.6601,196426.0
2023-12-15 14:50:00,64.92,64.96,64.82,64.84,126503.0,62.6601,62.6988,62.5636,62.5829,126503.0
2023-12-15 15:00:00,64.84,64.86,64.79,64.8,107152.0,62.5829,62.6022,62.5347,62.5443,107152.0
2023-12-15 15:10:00,64.8,64.91,64.79,64.9,148129.0,62.5443,62.6505,62.5347,62.6408,148129.0
2023-12-15 15:20:00,64.89,64.9,64.82,64.83,120724.0,62.6312,62.6408,62.5636,62.5733,120724.0
2023-12-15 15:30:00,64.83,64.86,64.79,64.8,195462.0,62.5733,62.6022,62.5347,62.5443,195462.0
2023-12-15 15:40:00,64.8,64.82,64.69,64.7,333982.0,62.5443,62.5636,62.4381,62.4478,333982.0
2023-12-15 15:50:00,64.71,64.9,64.69,64.8,700723.0,62.4575,62.6408,62.4381,62.5443,700723.0
2023-12-18 09:30:00,65.47,65.6,65.39,65.53,174922.0,63.191,63.3165,63.1138,63.2489,174922.0
2023-12-18 09:40:00,65.52,65.58,65.42,65.56,110495.0,63.2393,63.2972,63.1427,63.2779,110495.0
2023-12-18 09:50:00,65.56,65.58,65.42,65.51,117826.0,63.2779,63.2972,63.1427,63.2296,117826.0
2023-12-18 10:00:00,65.52,65.57,65.35,65.36,146191.0,63.2393,63.2875,63.0752,63.0848,146191.0
2023-12-18 10:10:00,65.37,65.43,65.31,65.38,76438.0,63.0945,63.1524,63.0366,63.1041,76438.0
2023-12-18 10:20:00,65.39,65.54,65.36,65.51,114878.0,63.1138,63.2586,63.0848,63.2296,114878.0
2023-12-18 10:30:00,65.52,65.58,65.48,65.55,98192.0,63.2393,63.2972,63.2007,63.2682,98192.0
2023-12-18 10:40:00,65.54,65.56,65.49,65.53,75111.0,63.2586,63.2779,63.2103,63.2489,75111.0
2023-12-18 10:50:00,65.52,65.64,65.49,65.62,81349.0,63.2393,63.3551,63.2103,63.3358,81349.0
2023-12-18 11:00:00,65.62,65.7,65.57,65.68,98985.0,63.3358,63.413,63.2875,63.3937,98985.0
2023-12-18 11:10:00,65.68,65.76,65.66,65.72,231095.0,63.3937,63.4709,63.3744,63.4323,231095.0
2023-12-18 11:20:00,65.71,65.84,65.68,65.8,221302.0,63.4226,63.5481,63.3937,63.5095,221302.0
2023-12-18 11:30:00,65.79,65.87,65.71,65.8,177505.0,63.4999,63.5771,63.4226,63.5095,177505.0
2023-12-18 11:40:00,65.8,65.82,65.72,65.77,67904.0,63.5095,63.5288,63.4323,63.4806,67904.0
2023-12-18 11:50:00,65.77,65.96,65.77,65.91,184106.0,63.4806,63.6639,63.4806,63.6157,184106.0
2023-12-18 12:00:00,65.91,66.09,65.9,66.03,247490.0,63.6157,63.7894,63.606,63.7315,247490.0
2023-12-18 12:10:00,66.03,66.1,66.0,66.06,66929.0,63.7315,63.7991,63.7025,63.7605,66929.0
2023-12-18 12:20:00,66.07,66.14,66.07,66.13,82421.0,63.7701,63.8377,63.7701,63.828,82421.0
2023-12-18 12:30:00,66.14,66.17,66.07,66.09,106488.0,63.8377,63.8666,63.7701,63.7894,106488.0
2023-12-18 12:40:00,66.09,66.17,66.08,66.16,60563.0,63.7894,63.8666,63.7798,63.857,60563.0
2023-12-18 12:50:00,66.16,66.18,66.05,66.1,66833.0,63.857,63.8763,63.7508,63.7991,66833.0
2023-12-18 13:00:00,66.09,66.1,65.97,65.98,67236.0,63.7894,63.7991,63.6736,63.6832,67236.0
2023-12-18 13:10:00,65.98,66.01,65.94,65.95,49946.0,63.6832,63.7122,63.6446,63.6543,49946.0
2023-12-18 13:20:00,65.95,66.0,65.94,65.96,48545.0,63.6543,63.7025,63.6446,63.6639,48545.0
2023-12-18 13:30:00,65.95,65.96,65.87,65.88,93730.0,63.6543,63.6639,63.5771,63.5867,93730.0
2023-12-18 13:40:00,65.88,65.91,65.86,65.87,47750.0,63.5867,63.6157,63.5674,63.5771,47750.0
2023-12-18 13:50:00,65.87,65.9,65.82,65.83,183143.0,63.5771,63.606,63.5288,63.5385,183143.0
2023-12-18 14:00:00,65.84,65.85,65.76,65.76,88745.0,63.5481,63.5578,63.4709,63.4709,88745.0
2023-12-18 14:10:00,65.75,65.82,65.73,65.77,93587.0,63.4613,63.5288,63.4419,63.4806,93587.0
2023-12-18 14:20:00,65.77,65.81,65.66,65.67,108431.0,63.4806,63.5192,63.3744,63.384,108431.0
2023-12-18 14:30:00,65.67,65.75,65.66,65.73,54292.0,63.384,63.4613,63.3744,63.4419,54292.0
2023-12-18 14:40:00,65.73,65.81,65.72,65.77,97185.0,63.4419,63.5192,63.4323,63.4806,97185.0
2023-12-18 14:50:00,65.78,65.86,65.77,65.84,67982.0,63.4902,63.5674,63.4806,63.5481,67982.0
2023-12-18 15:00:00,65.84,65.9,65.83,65.88,60889.0,63.5481,63.606,63.5385,63.5867,60889.0
2023-12-18 15:10:00,65.88,65.95,65.85,65.93,102396.0,63.5867,63.6543,63.5578,63.635,102396.0
2023-12-18 15:20:00,65.92,66.01,65.92,66.01,86954.0,63.6253,63.7122,63.6253,63.7122,86954.0
2023-12-18 15:30:00,66.01,66.02,65.95,65.97,149820.0,63.7122,63.7219,63.6543,63.6736,149820.0
2023-12-18 15:40:00,65.97,66.04,65.95,66.03,168514.0,63.6736,63.7412,63.6543,63.7315,168514.0
2023-12-18 15:50:00,66.02,66.04,65.93,65.93,339660.0,63.7219,63.7412,63.635,63.635,339660.0
2023-12-19 09:30:00,65.62,65.83,65.58,65.76,117358.0,63.3358,63.5385,63.2972,63.4709,117358.0
2023-12-19 09:40:00,65.76,65.96,65.74,65.94,97507.0,63.4709,63.6639,63.4516,63.6446,97507.0
2023-12-19 09:50:00,65.96,66.06,65.96,65.96,94627.0,63.6639,63.7605,63.6639,63.6639,94627.0
2023-12-19 10:00:00,65.95,65.96,65.87,65.95,75935.0,63.6543,63.6639,63.5771,63.6543,75935.0
2023-12-19 10:10:00,65.96,66.06,65.96,66.0,87738.0,63.6639,63.7605,63.6639,63.7025,87738.0
2023-12-19 10:20:00,66.0,66.1,65.98,66.02,139175.0,63.7025,63.7991,63.6832,63.7219,139175.0
2023-12-19 10:30:00,66.01,66.14,66.0,66.12,89219.0,63.7122,63.8377,63.7025,63.8184,89219.0
2023-12-19 10:40:00,66.12,66.22,66.11,66.22,51981.0,63.8184,63.9149,63.8087,63.9149,51981.0
2023-12-19 10:50:00,66.21,66.23,66.17,66.19,108400.0,63.9052,63.9245,63.8666,63.8859,108400.0
2023-12-19 11:00:00,66.19,66.23,66.18,66.2,92510.0,63.8859,63.9245,63.8763,63.8956,92510.0
2023-12-19 11:10:00,66.2,66.24,66.18,66.23,57900.0,63.8956,63.9342,63.8763,63.9245,57900.0
2023-12-19 11:20:00,66.23,66.27,66.15,66.22,113350.0,63.9245,63.9632,63.8473,63.9149,113350.0
2023-12-19 11:30:00,66.2,66.23,66.06,66.2,412820.0,63.8956,63.9245,63.7605,63.8956,412820.0
2023-12-19 11:40:00,66.19,66.25,66.18,66.23,33251.0,63.8859,63.9438,63.8763,63.9245,33251.0
2023-12-19 11:50:00,66.23,66.24,66.1,66.11,20158.0,63.9245,63.9342,63.7991,63.8087,20158.0
2023-12-19 12:00:00,66.1,66.11,65.99,66.0,39171.0,63.7991,63.8087,63.6929,63.7025,39171.0
2023-12-19 12:10:00,65.99,66.01,65.93,65.99,37706.0,63.6929,63.7122,63.635,63.6929,37706.0
2023-12-19 12:20:00,65.98,66.0,65.92,65.95,48116.0,63.6832,63.7025,63.6253,63.6543,48116.0
2023-12-19 12:30:00,65.95,66.01,65.92,65.98,43445.0,63.6543,63.7122,63.6253,63.6832,43445.0
2023-12-19 12:40:00,65.98,66.04,65.96,65.96,39701.0,63.6832,63.7412,63.6639,63.6639,39701.0
2023-12-19 12:50:00,65.97,65.99,65.91,65.92,59739.0,63.6736,63.6929,63.6157,63.6253,59739.0
2023-12-19 13:00:00,65.91,65.93,65.82,65.83,126884.0,63.6157,63.635,63.5288,63.5385,126884.0
2023-12-19 13:10:00,65.83,65.83,65.78,65.81,70099.0,63.5385,63.5385,63.4902,63.5192,70099.0
2023-12-19 13:20:00,65.81,65.81,65.76,65.8,44330.0,63.5192,63.5192,63.4709,63.5095,44330.0
2023-12-19 13:30:00,65.81,65.88,65.8,65.87,187097.0,63.5192,63.5867,63.5095,63.5771,187097.0
2023-12-19 13:40:00,65.87,65.91,65.84,65.9,133042.0,63.5771,63.6157,63.5481,63.606,133042.0
2023-12-19 13:50:00,65.9,65.94,65.88,65.9,96703.0,63.606,63.6446,63.5867,63.606,96703.0
2023-12-19 14:00:00,65.89,65.96,65.89,65.93,42229.0,63.5964,63.6639,63.5964,63.635,42229.0
2023-12-19 14:10:00,65.94,65.94,65.85,65.89,43816.0,63.6446,63.6446,63.5578,63.5964,43816.0
2023-12-19 14:20:00,65.88,65.89,65.86,65.87,48223.0,63.5867,63.5964,63.5674,63.5771,48223.0
2023-12-19 14:30:00,65.88,65.94,65.86,65.9,81495.0,63.5867,63.6446,63.5674,63.606,81495.0
2023-12-19 14:40:00,65.9,65.9,65.77,65.78,124068.0,63.606,63.606,63.4806,63.4902,124068.0
2023-12-19 14:50:00,65.78,65.79,65.71,65.74,193671.0,63.4902,63.4999,63.4226,63.4516,193671.0
2023-12-19 15:00:00,65.74,65.79,65.69,65.74,183260.0,63.4516,63.4999,63.4033,63.4516,183260.0
2023-12-19 15:10:00,65.75,65.81,65.73,65.77,112240.0,63.4613,63.5192,63.4419,63.4806,112240.0
2023-12-19 15:20:00,65.78,65.79,65.7,65.72,147709.0,63.4902,63.4999,63.413,63.4323,147709.0
2023-12-19 15:30:00,65.71,65.83,65.7,65.81,157711.0,63.4226,63.5385,63.413,63.5192,157711.0
2023-12-19 15:40:00,65.82,65.89,65.82,65.88,96314.0,63.5288,63.5964,63.5288,63.5867,96314.0
2023-12-19 15:50:00,65.88,65.94,65.84,65.9,269026.0,63.5867,63.6446,63.5481,63.606,269026.0
2023-12-20 09:30:00,66.69,66.75,66.47,66.51,179972.0,64.3685,64.4264,64.1562,64.1948,179972.0
2023-12-20 09:40:00,66.51,66.54,66.38,66.41,145891.0,64.1948,64.2238,64.0693,64.0983,145891.0
2023-12-20 09:50:00,66.42,66.65,66.39,66.64,101011.0,64.1079,64.3299,64.079,64.3203,101011.0
2023-12-20 10:00:00,66.65,66.69,66.48,66.67,158162.0,64.3299,64.3685,64.1658,64.3492,158162.0
2023-12-20 10:10:00,66.66,66.69,66.45,66.46,133406.0,64.3396,64.3685,64.1369,64.1465,133406.0
2023-12-20 10:20:00,66.45,66.48,66.24,66.33,179362.0,64.1369,64.1658,63.9342,64.0211,179362.0
2023-12-20 10:30:00,66.33,66.41,66.29,66.31,86083.0,64.0211,64.0983,63.9825,64.0018,86083.0
2023-12-20 10:40:00,66.31,66.36,66.23,66.29,66901.0,64.0018,64.05,63.9245,63.9825,66901.0
2023-12-20 10:50:00,66.28,66.38,66.26,66.38,101117.0,63.9728,64.0693,63.9535,64.0693,101117.0
2023-12-20 11:00:00,66.4,66.49,66.35,66.48,94144.0,64.0886,64.1755,64.0404,64.1658,94144.0
2023-12-20 11:10:00,66.48,66.55,66.46,66.52,120411.0,64.1658,64.2334,64.1465,64.2044,120411.0
2023-12-20 11:20:00,66.52,66.58,66.45,66.57,93599.0,64.2044,64.2624,64.1369,64.2527,93599.0
2023-12-20 11:30:00,66.57,66.64,66.5,66.57,174042.0,64.2527,64.3203,64.1851,64.2527,174042.0
2023-12-20 11:40:00,66.58,66.65,66.54,66.61,91467.0,64.2624,64.3299,64.2238,64.2913,91467.0
2023-12-20 11:50:00,66.6,66.68,66.6,66.64,84706.0,64.2817,64.3589,64.2817,64.3203,84706.0
2023-12-20 12:00:00,66.64,66.75,66.63,66.74,87253.0,64.3203,64.4264,64.3106,64.4168,87253.0
2023-12-20 12:10:00,66.73,66.81,66.73,66.8,51671.0,64.4071,64.4844,64.4071,64.4747,51671.0
2023-12-20 12:20:00,66.79,66.81,66.75,66.78,59317.0,64.465,64.4844,64.4264,64.4554,59317.0
2023-12-20 12:30:00,66.78,66.79,66.76,66.78,47920.0,64.4554,64.465,64.4361,64.4554,47920.0
2023-12-20 12:40:00,66.78,66.83,66.77,66.78,49326.0,64.4554,64.5037,64.4457,64.4554,49326.0
2023-12-20 12:50:00,66.79,66.81,66.77,66.78,31026.0,64.465,64.4844,64.4457,64.4554,31026.0
2023-12-20 13:00:00,66.78,66.82,66.76,66.8,48465.0,64.4554,64.494,64.4361,64.4747,48465.0
2023-12-20 13:10:00,66.8,66.81,66.75,66.78,37135.0,64.4747,64.4844,64.4264,64.4554,37135.0
2023-12-20 13:20:00,66.78,66.8,66.77,66.79,31898.0,64.4554,64.4747,64.4457,64.465,31898.0
2023-12-20 13:30:00,66.78,66.8,66.75,66.76,29465.0,64.4554,64.4747,64.4264,64.4361,29465.0
2023-12-20 13:40:00,66.76,66.76,66.71,66.74,48331.0,64.4361,64.4361,64.3878,64.4168,48331.0
2023-12-20 13:50:00,66.75,66.77,66.64,66.64,42118.0,64.4264,64.4457,64.3203,64.3203,42118.0
2023-12-20 14:00:00,66.64,66.66,66.61,66.63,39854.0,64.3203,64.3396,64.2913,64.3106,39854.0
2023-12-20 14:10:00,66.63,66.67,66.62,66.63,35217.0,64.3106,64.3492,64.301,64.3106,35217.0
2023-12-20 14:20:00,66.63,66.65,66.59,66.62,36676.0,64.3106,64.3299,64.272,64.301,36676.0
2023-12-20 14:30:00,66.62,66.64,66.55,66.55,48278.0,64.301,64.3203,64.2334,64.2334,48278.0
2023-12-20 14:40:00,66.55,66.56,66.48,66.49,40606.0,64.2334,64.2431,64.1658,64.1755,40606.0
2023-12-20 14:50:00,66.49,66.49,66.29,66.3,100296.0,64.1755,64.1755,63.9825,63.9921,100296.0
2023-12-20 15:00:00,66.29,66.34,66.16,66.2,84144.0,63.9825,64.0307,63.857,63.8956,84144.0
2023-12-20 15:10:00,66.21,66.29,66.15,66.26,172920.0,63.9052,63.9825,63.8473,63.9535,172920.0
2023-12-20 15:20:00,66.24,66.25,66.09,66.11,95863.0,63.9342,63.9438,63.7894,63.8087,95863.0
2023-12-20 15:30:00,66.11,66.15,65.98,65.99,76775.0,63.8087,63.8473,63.6832,63.6929,76775.0
2023-12-20 15:40:00,65.99,66.07,65.95,65.98,87891.0,63.6929,63.7701,63.6543,63.6832,87891.0
2023-12-20 15:50:00,65.98,66.05,65.78,65.79,280122.0,63.6832,63.7508,63.4902,63.4999,280122.0
2023-12-21 09:30:00,66.73,66.87,66.6,66.78,174871.0,64.4071,64.5423,64.2817,64.4554,174871.0
2023-12-21 09:40:00,66.79,66.88,66.73,66.75,103735.0,64.465,64.5519,64.4071,64.4264,103735.0
2023-12-21 09:50:00,66.75,66.78,66.6,66.6,120109.0,64.4264,64.4554,64.2817,64.2817,120109.0
2023-12-21 10:00:00,66.61,66.66,66.51,66.53,123445.0,64.2913,64.3396,64.1948,64.2141,123445.0
2023-12-21 10:10:00,66.53,66.66,66.5,66.63,88059.0,64.2141,64.3396,64.1851,64.3106,88059.0
2023-12-21 10:20:00,66.64,66.77,66.63,66.67,89193.0,64.3203,64.4457,64.3106,64.3492,89193.0
2023-12-21 10:30:00,66.67,66.77,66.66,66.73,78724.0,64.3492,64.4457,64.3396,64.4071,78724.0
2023-12-21 10:40:00,66.72,66.76,66.69,66.7,78275.0,64.3975,64.4361,64.3685,64.3782,78275.0
2023-12-21 10:50:00,66.7,66.73,66.63,66.72,89300.0,64.3782,64.4071,64.3106,64.3975,89300.0
2023-12-21 11:00:00,66.73,66.82,66.68,66.69,83580.0,64.4071,64.494,64.3589,64.3685,83580.0
2023-12-21 11:10:00,66.7,66.73,66.63,66.67,57052.0,64.3782,64.4071,64.3106,64.3492,57052.0
2023-12-21 11:20:00,66.67,66.73,66.65,66.72,48285.0,64.3492,64.4071,64.3299,64.3975,48285.0
2023-12-21 11:30:00,66.72,66.74,66.51,66.53,210727.0,64.3975,64.4168,64.1948,64.2141,210727.0
2023-12-21 11:40:00,66.53,66.54,66.48,66.53,50539.0,64.2141,64.2238,64.1658,64.2141,50539.0
2023-12-21 11:50:00,66.53,66.55,66.42,66.42,30107.0,64.2141,64.2334,64.1079,64.1079,30107.0
2023-12-21 12:00:00,66.42,66.42,66.28,66.3,47483.0,64.1079,64.1079,63.9728,63.9921,47483.0
2023-12-21 12:10:00,66.3,66.38,66.27,66.28,88781.0,63.9921,64.0693,63.9632,63.9728,88781.0
2023-12-21 12:20:00,66.28,66.3,66.22,66.27,71811.0,63.9728,63.9921,63.9149,63.9632,71811.0
2023-12-21 12:30:00,66.28,66.31,66.2,66.23,210040.0,63.9728,64.0018,63.8956,63.9245,210040.0
2023-12-21 12:40:00,66.22,66.25,66.16,66.18,88056.0,63.9149,63.9438,63.857,63.8763,88056.0
2023-12-21 12:50:00,66.17,66.2,66.09,66.12,46108.0,63.8666,63.8956,63.7894,63.8184,46108.0
2023-12-21 13:00:00,66.12,66.2,66.12,66.16,53259.0,63.8184,63.8956,63.8184,63.857,53259.0
2023-12-21 13:10:00,66.15,66.18,66.03,66.04,51191.0,63.8473,63.8763,63.7315,63.7412,51191.0
2023-12-21 13:20:00,66.04,66.22,66.04,66.17,51415.0,63.7412,63.9149,63.7412,63.8666,51415.0
2023-12-21 13:30:00,66.18,66.21,66.14,66.19,42527.0,63.8763,63.9052,63.8377,63.8859,42527.0
2023-12-21 13:40:00,66.19,66.22,66.16,66.2,100574.0,63.8859,63.9149,63.857,63.8956,100574.0
2023-12-21 13:50:00,66.19,66.21,66.17,66.19,93533.0,63.8859,63.9052,63.8666,63.8859,93533.0
2023-12-21 14:00:00,66.2,66.24,66.12,66.16,210147.0,63.8956,63.9342,63.8184,63.857,210147.0
2023-12-21 14:10:00,66.15,66.21,66.15,66.2,116452.0,63.8473,63.9052,63.8473,63.8956,116452.0
2023-12-21 14:20:00,66.2,66.2,66.15,66.19,40336.0,63.8956,63.8956,63.8473,63.8859,40336.0
2023-12-21 14:30:00,66.19,66.25,66.16,66.21,50297.0,63.8859,63.9438,63.857,63.9052,50297.0
2023-12-21 14:40:00,66.2,66.23,66.17,66.19,72224.0,63.8956,63.9245,63.8666,63.8859,72224.0
2023-12-21 14:50:00,66.19,66.21,66.13,66.14,54377.0,63.8859,63.9052,63.828,63.8377,54377.0
2023-12-21 15:00:00,66.14,66.19,66.12,66.14,56407.0,63.8377,63.8859,63.8184,63.8377,56407.0
2023-12-21 15:10:00,66.15,66.23,66.14,66.2,66391.0,63.8473,63.9245,63.8377,63.8956,66391.0
2023-12-21 15:20:00,66.2,66.27,66.17,66.21,253640.0,63.8956,63.9632,63.8666,63.9052,253640.0
2023-12-21 15:30:00,66.21,66.32,66.17,66.31,333858.0,63.9052,64.0114,63.8666,64.0018,333858.0
2023-12-21 15:40:00,66.31,66.31,66.25,66.29,85377.0,64.0018,64.0018,63.9438,63.9825,85377.0
2023-12-21 15:50:00,66.29,66.33,66.27,66.31,684753.0,63.9825,64.0211,63.9632,64.0018,684753.0
2023-12-22 09:30:00,67.0,67.12,66.92,66.97,180188.0,64.6677,64.7836,64.5905,64.6388,180188.0
2023-12-22 09:40:00,66.97,67.12,66.95,67.09,104152.0,64.6388,64.7836,64.6195,64.7546,104152.0
2023-12-22 09:50:00,67.09,67.12,66.99,67.01,98471.0,64.7546,64.7836,64.6581,64.6774,98471.0
2023-12-22 10:00:00,66.99,67.01,66.8,66.83,125030.0,64.6581,64.6774,64.4747,64.5037,125030.0
2023-12-22 10:10:00,66.83,66.84,66.73,66.77,80615.0,64.5037,64.5133,64.4071,64.4457,80615.0
2023-12-22 10:20:00,66.78,66.84,66.71,66.73,74627.0,64.4554,64.5133,64.3878,64.4071,74627.0
2023-12-22 10:30:00,66.74,66.75,66.57,66.63,78261.0,64.4168,64.4264,64.2527,64.3106,78261.0
2023-12-22 10:40:00,66.64,66.66,66.58,66.64,49962.0,64.3203,64.3396,64.2624,64.3203,49962.0
2023-12-22 10:50:00,66.64,66.65,66.53,66.53,45595.0,64.3203,64.3299,64.2141,64.2141,45595.0
2023-12-22 11:00:00,66.53,66.54,66.45,66.52,88290.0,64.2141,64.2238,64.1369,64.2044,88290.0
2023-12-22 11:10:00,66.52,66.61,66.51,66.56,72736.0,64.2044,64.2913,64.1948,64.2431,72736.0
2023-12-22 11:20:00,66.56,66.65,66.55,66.65,61346.0,64.2431,64.3299,64.2334,64.3299,61346.0
2023-12-22 11:30:00,66.65,66.68,66.6,66.61,44222.0,64.3299,64.3589,64.2817,64.2913,44222.0
2023-12-22 11:40:00,66.61,66.61,66.55,66.55,42899.0,64.2913,64.2913,64.2334,64.2334,42899.0
2023-12-22 11:50:00,66.56,66.65,66.55,66.61,41564.0,64.2431,64.3299,64.2334,64.2913,41564.0
2023-12-22 12:00:00,66.61,66.65,66.58,66.61,49667.0,64.2913,64.3299,64.2624,64.2913,49667.0
2023-12-22 12:10:00,66.61,66.65,66.6,66.61,32666.0,64.2913,64.3299,64.2817,64.2913,32666.0
2023-12-22 12:20:00,66.61,66.62,66.5,66.5,37067.0,64.2913,64.301,64.1851,64.1851,37067.0
2023-12-22 12:30:00,66.51,66.52,66.42,66.45,38217.0,64.1948,64.2044,64.1079,64.1369,38217.0
2023-12-22 12:40:00,66.46,66.53,66.45,66.51,40127.0,64.1465,64.2141,64.1369,64.1948,40127.0
2023-12-22 12:50:00,66.51,66.55,66.5,66.53,30398.0,64.1948,64.2334,64.1851,64.2141,30398.0
2023-12-22 13:00:00,66.53,66.53,66.48,66.51,38158.0,64.2141,64.2141,64.1658,64.1948,38158.0
2023-12-22 13:10:00,66.51,66.56,66.5,66.55,17598.0,64.1948,64.2431,64.1851,64.2334,17598.0
2023-12-22 13:20:00,66.56,66.58,66.53,66.55,17729.0,64.2431,64.2624,64.2141,64.2334,17729.0
2023-12-22 13:30:00,66.56,66.56,66.51,66.52,23777.0,64.2431,64.2431,64.1948,64.2044,23777.0
2023-12-22 13:40:00,66.52,66.55,66.5,66.54,85312.0,64.2044,64.2334,64.1851,64.2238,85312.0
2023-12-22 13:50:00,66.54,66.56,66.53,66.54,19525.0,64.2238,64.2431,64.2141,64.2238,19525.0
2023-12-22 14:00:00,66.55,66.55,66.29,66.3,74724.0,64.2334,64.2334,63.9825,63.9921,74724.0
2023-12-22 14:10:00,66.3,66.37,66.27,66.3,53657.0,63.9921,64.0597,63.9632,63.9921,53657.0
2023-12-22 14:20:00,66.31,66.34,66.19,66.21,47860.0,64.0018,64.0307,63.8859,63.9052,47860.0
2023-12-22 14:30:00,66.22,66.35,66.16,66.32,52182.0,63.9149,64.0404,63.857,64.0114,52182.0
2023-12-22 14:40:00,66.31,66.4,66.31,66.37,40163.0,64.0018,64.0886,64.0018,64.0597,40163.0
2023-12-22 14:50:00,66.38,66.45,66.37,66.43,52089.0,64.0693,64.1369,64.0597,64.1176,52089.0
2023-12-22 15:00:00,66.44,66.45,66.38,66.39,56574.0,64.1272,64.1369,64.0693,64.079,56574.0
2023-12-22 15:10:00,66.39,66.41,66.34,66.39,33644.0,64.079,64.0983,64.0307,64.079,33644.0
2023-12-22 15:20:00,66.4,66.4,66.33,66.39,58578.0,64.0886,64.0886,64.0211,64.079,58578.0
2023-12-22 15:30:00,66.39,66.39,66.35,66.36,73564.0,64.079,64.079,64.0404,64.05,73564.0
2023-12-22 15:40:00,66.35,66.37,66.28,66.29,64460.0,64.0404,64.0597,63.9728,63.9825,64460.0
2023-12-22 15:50:00,66.29,66.37,66.28,66.3,209959.0,63.9825,64.0597,63.9728,63.9921,209959.0
2023-12-26 09:30:00,66.5,66.64,66.34,66.37,73310.0,64.1851,64.3203,64.0307,64.0597,73310.0
2023-12-26 09:40:00,66.39,66.41,66.31,66.39,66164.0,64.079,64.0983,64.0018,64.079,66164.0
2023-12-26 09:50:00,66.4,66.47,66.34,66.44,105472.0,64.0886,64.1562,64.0307,64.1272,105472.0
2023-12-26 10:00:00,66.46,66.52,66.46,66.46,85401.0,64.1465,64.2044,64.1465,64.1465,85401.0
2023-12-26 10:10:00,66.45,66.5,66.43,66.5,61998.0,64.1369,64.1851,64.1176,64.1851,61998.0
2023-12-26 10:20:00,66.5,66.51,66.45,66.46,64430.0,64.1851,64.1948,64.1369,64.1465,64430.0
2023-12-26 10:30:00,66.45,66.47,66.36,66.4,42707.0,64.1369,64.1562,64.05,64.0886,42707.0
2023-12-26 10:40:00,66.4,66.41,66.33,66.34,25512.0,64.0886,64.0983,64.0211,64.0307,25512.0
2023-12-26 10:50:00,66.34,66.34,66.24,66.28,38145.0,64.0307,64.0307,63.9342,63.9728,38145.0
2023-12-26 11:00:00,66.27,66.29,66.22,66.28,42696.0,63.9632,63.9825,63.9149,63.9728,42696.0
2023-12-26 11:10:00,66.28,66.31,66.24,66.27,25329.0,63.9728,64.0018,63.9342,63.9632,25329.0
2023-12-26 11:20:00,66.26,66.29,66.24,66.28,33872.0,63.9535,63.9825,63.9342,63.9728,33872.0
2023-12-26 11:30:00,66.27,66.3,66.27,66.3,21470.0,63.9632,63.9921,63.9632,63.9921,21470.0
2023-12-26 11:40:00,66.3,66.32,66.26,66.31,21650.0,63.9921,64.0114,63.9535,64.0018,21650.0
2023-12-26 11:50:00,66.31,66.31,66.26,66.28,23306.0,64.0018,64.0018,63.9535,63.9728,23306.0
2023-12-26 12:00:00,66.27,66.32,66.27,66.32,17066.0,63.9632,64.0114,63.9632,64.0114,17066.0
2023-12-26 12:10:00,66.32,66.4,66.31,66.34,37477.0,64.0114,64.0886,64.0018,64.0307,37477.0
2023-12-26 12:20:00,66.34,66.42,66.34,66.37,51556.0,64.0307,64.1079,64.0307,64.0597,51556.0
2023-12-26 12:30:00,66.37,66.37,66.34,66.36,34353.0,64.0597,64.0597,64.0307,64.05,34353.0
2023-12-26 12:40:00,66.36,66.4,66.35,66.38,36387.0,64.05,64.0886,64.0404,64.0693,36387.0
2023-12-26 12:50:00,66.38,66.38,66.34,66.35,19605.0,64.0693,64.0693,64.0307,64.0404,19605.0
2023-12-26 13:00:00,66.36,66.37,66.34,66.36,34131.0,64.05,64.0597,64.0307,64.05,34131.0
2023-12-26 13:10:00,66.36,66.39,66.35,66.38,13982.0,64.05,64.079,64.0404,64.0693,13982.0
2023-12-26 13:20:00,66.37,66.41,66.37,66.39,26561.0,64.0597,64.0983,64.0597,64.079,26561.0
2023-12-26 13:30:00,66.4,66.4,66.35,66.37,36663.0,64.0886,64.0886,64.0404,64.0597,36663.0
2023-12-26 13:40:00,66.37,66.39,66.36,66.38,14981.0,64.0597,64.079,64.05,64.0693,14981.0
2023-12-26 13:50:00,66.38,66.38,66.34,66.35,24905.0,64.0693,64.0693,64.0307,64.0404,24905.0
2023-12-26 14:00:00,66.36,66.37,66.34,66.37,29890.0,64.05,64.0597,64.0307,64.0597,29890.0
2023-12-26 14:10:00,66.37,66.42,66.36,66.41,26251.0,64.0597,64.1079,64.05,64.0983,26251.0
2023-12-26 14:20:00,66.42,66.42,66.36,66.37,47071.0,64.1079,64.1079,64.05,64.0597,47071.0
2023-12-26 14:30:00,66.38,66.44,66.37,66.43,52710.0,64.0693,64.1272,64.0597,64.1176,52710.0
2023-12-26 14:40:00,66.43,66.43,66.4,66.41,31673.0,64.1176,64.1176,64.0886,64.0983,31673.0
2023-12-26 14:50:00,66.41,66.42,66.38,66.41,58597.0,64.0983,64.1079,64.0693,64.0983,58597.0
2023-12-26 15:00:00,66.4,66.44,66.38,66.4,92426.0,64.0886,64.1272,64.0693,64.0886,92426.0
2023-12-26 15:10:00,66.4,66.45,66.4,66.41,38332.0,64.0886,64.1369,64.0886,64.0983,38332.0
2023-12-26 15:20:00,66.41,66.52,66.41,66.47,64894.0,64.0983,64.2044,64.0983,64.1562,64894.0
2023-12-26 15:30:00,66.47,66.54,66.47,66.48,121185.0,64.1562,64.2238,64.1562,64.1658,121185.0
2023-12-26 15:40:00,66.48,66.51,66.47,66.51,71842.0,64.1658,64.1948,64.1562,64.1948,71842.0
2023-12-26 15:50:00,66.51,66.56,66.47,66.51,218206.0,64.1948,64.2431,64.1562,64.1948,218206.0
2023-12-27 09:30:00,67.56,67.58,67.25,67.33,363348.0,65.2082,65.2275,64.909,64.9863,363348.0
2023-12-27 09:40:00,67.34,67.34,67.22,67.26,182031.0,64.9959,64.9959,64.8801,64.9187,182031.0
2023-12-27 09:50:00,67.26,67.29,67.11,67.13,139564.0,64.9187,64.9476,64.7739,64.7932,139564.0
2023-12-27 10:00:00,67.13,67.18,67.06,67.09,130614.0,64.7932,64.8415,64.7257,64.7546,130614.0
2023-12-27 10:10:00,67.09,67.21,67.09,67.18,110921.0,64.7546,64.8704,64.7546,64.8415,110921.0
2023-12-27 10:20:00,67.18,67.29,67.16,67.28,86960.0,64.8415,64.9476,64.8222,64.938,86960.0
2023-12-27 10:30:00,67.27,67.29,67.2,67.26,90685.0,64.9283,64.9476,64.8608,64.9187,90685.0
2023-12-27 10:40:00,67.26,67.28,67.22,67.24,76268.0,64.9187,64.938,64.8801,64.8994,76268.0
2023-12-27 10:50:00,67.24,67.31,67.22,67.28,80430.0,64.8994,64.9669,64.8801,64.938,80430.0
2023-12-27 11:00:00,67.29,67.31,67.21,67.25,63778.0,64.9476,64.9669,64.8704,64.909,63778.0
2023-12-27 11:10:00,67.24,67.34,67.22,67.31,71098.0,64.8994,64.9959,64.8801,64.9669,71098.0
2023-12-27 11:20:00,67.31,67.43,67.29,67.41,91519.0,64.9669,65.0828,64.9476,65.0635,91519.0
2023-12-27 11:30:00,67.4,67.44,67.33,67.4,125124.0,65.0538,65.0924,64.9863,65.0538,125124.0
2023-12-27 11:40:00,67.4,67.42,67.33,67.34,42462.0,65.0538,65.0731,64.9863,64.9959,42462.0
2023-12-27 11:50:00,67.34,67.35,67.3,67.33,36857.0,64.9959,65.0056,64.9573,64.9863,36857.0
2023-12-27 12:00:00,67.32,67.33,67.23,67.27,46655.0,64.9766,64.9863,64.8897,64.9283,46655.0
2023-12-27 12:10:00,67.27,67.29,67.25,67.27,28953.0,64.9283,64.9476,64.909,64.9283,28953.0
2023-12-27 12:20:00,67.27,67.29,67.23,67.25,23439.0,64.9283,64.9476,64.8897,64.909,23439.0
2023-12-27 12:30:00,67.25,67.25,67.18,67.18,32640.0,64.909,64.909,64.8415,64.8415,32640.0
2023-12-27 12:40:00,67.18,67.19,67.12,67.18,28643.0,64.8415,64.8511,64.7836,64.8415,28643.0
2023-12-27 12:50:00,67.19,67.2,67.18,67.2,24838.0,64.8511,64.8608,64.8415,64.8608,24838.0
2023-12-27 13:00:00,67.2,67.31,67.18,67.3,54265.0,64.8608,64.9669,64.8415,64.9573,54265.0
2023-12-27 13:10:00,67.3,67.37,67.27,67.31,54016.0,64.9573,65.0249,64.9283,64.9669,54016.0
2023-12-27 13:20:00,67.31,67.4,67.26,67.27,35296.0,64.9669,65.0538,64.9187,64.9283,35296.0
2023-12-27 13:30:00,67.27,67.29,67.21,67.26,37746.0,64.9283,64.9476,64.8704,64.9187,37746.0
2023-12-27 13:40:00,67.27,67.31,67.26,67.31,41708.0,64.9283,64.9669,64.9187,64.9669,41708.0
2023-12-27 13:50:00,67.31,67.33,67.22,67.22,46347.0,64.9669,64.9863,64.8801,64.8801,46347.0
2023-12-27 14:00:00,67.22,67.25,67.13,67.24,56562.0,64.8801,64.909,64.7932,64.8994,56562.0
2023-12-27 14:10:00,67.24,67.27,67.19,67.26,43702.0,64.8994,64.9283,64.8511,64.9187,43702.0
2023-12-27 14:20:00,67.27,67.3,67.24,67.28,51280.0,64.9283,64.9573,64.8994,64.938,51280.0
2023-12-27 14:30:00,67.28,67.29,67.25,67.25,52564.0,64.938,64.9476,64.909,64.909,52564.0
2023-12-27 14:40:00,67.24,67.25,67.19,67.22,25177.0,64.8994,64.909,64.8511,64.8801,25177.0
2023-12-27 14:50:00,67.23,67.23,67.18,67.21,40095.0,64.8897,64.8897,64.8415,64.8704,40095.0
2023-12-27 15:00:00,67.21,67.23,67.16,67.2,50427.0,64.8704,64.8897,64.8222,64.8608,50427.0
2023-12-27 15:10:00,67.2,67.26,67.19,67.26,48519.0,64.8608,64.9187,64.8511,64.9187,48519.0
2023-12-27 15:20:00,67.25,67.27,67.18,67.21,64462.0,64.909,64.9283,64.8415,64.8704,64462.0
2023-12-27 15:30:00,67.21,67.27,67.19,67.26,57898.0,64.8704,64.9283,64.8511,64.9187,57898.0
2023-12-27 15:40:00,67.26,67.26,67.17,67.21,108947.0,64.9187,64.9187,64.8318,64.8704,108947.0
2023-12-27 15:50:00,67.2,67.35,67.19,67.34,226351.0,64.8608,65.0056,64.8511,64.9959,226351.0
2023-12-28 09:30:00,67.55,67.6,67.48,67.59,100351.0,65.1986,65.2469,65.131,65.2372,100351.0
2023-12-28 09:40:00,67.58,67.69,67.54,67.64,150027.0,65.2275,65.3337,65.1889,65.2855,150027.0
2023-12-28 09:50:00,67.63,67.72,67.61,67.7,103763.0,65.2758,65.3627,65.2565,65.3434,103763.0
2023-12-28 10:00:00,67.7,67.74,67.62,67.63,92620.0,65.3434,65.382,65.2662,65.2758,92620.0
2023-12-28 10:10:00,67.63,67.65,67.53,67.54,66307.0,65.2758,65.2951,65.1793,65.1889,66307.0
2023-12-28 10:20:00,67.54,67.59,67.47,67.55,75789.0,65.1889,65.2372,65.1214,65.1986,75789.0
2023-12-28 10:30:00,67.55,67.59,67.53,67.53,44378.0,65.1986,65.2372,65.1793,65.1793,44378.0
2023-12-28 10:40:00,67.53,67.59,67.49,67.58,54224.0,65.1793,65.2372,65.1407,65.2275,54224.0
2023-12-28 10:50:00,67.59,67.59,67.47,67.52,71570.0,65.2372,65.2372,65.1214,65.1696,71570.0
2023-12-28 11:00:00,67.53,67.58,67.48,67.56,60860.0,65.1793,65.2275,65.131,65.2082,60860.0
2023-12-28 11:10:00,67.56,67.57,67.46,67.47,82836.0,65.2082,65.2179,65.1117,65.1214,82836.0
2023-12-28 11:20:00,67.46,67.51,67.44,67.45,46334.0,65.1117,65.16,65.0924,65.1021,46334.0
2023-12-28 11:30:00,67.45,67.5,67.43,67.47,119831.0,65.1021,65.1503,65.0828,65.1214,119831.0
2023-12-28 11:40:00,67.48,67.52,67.44,67.45,25500.0,65.131,65.1696,65.0924,65.1021,25500.0
2023-12-28 11:50:00,67.44,67.46,67.38,67.38,18024.0,65.0924,65.1117,65.0345,65.0345,18024.0
2023-12-28 12:00:00,67.39,67.43,67.38,67.41,27915.0,65.0442,65.0828,65.0345,65.0635,27915.0
2023-12-28 12:10:00,67.41,67.42,67.36,67.37,21232.0,65.0635,65.0731,65.0152,65.0249,21232.0
2023-12-28 12:20:00,67.38,67.43,67.38,67.39,26361.0,65.0345,65.0828,65.0345,65.0442,26361.0
2023-12-28 12:30:00,67.39,67.44,67.38,67.42,22181.0,65.0442,65.0924,65.0345,65.0731,22181.0
2023-12-28 12:40:00,67.43,67.46,67.41,67.42,26889.0,65.0828,65.1117,65.0635,65.0731,26889.0
2023-12-28 12:50:00,67.42,67.45,67.41,67.42,26845.0,65.0731,65.1021,65.0635,65.0731,26845.0
2023-12-28 13:00:00,67.42,67.43,67.3,67.35,35346.0,65.0731,65.0828,64.9573,65.0056,35346.0
2023-12-28 13:10:00,67.35,67.42,67.35,67.42,24405.0,65.0056,65.0731,65.0056,65.0731,24405.0
2023-12-28 13:20:00,67.41,67.43,67.37,67.39,29568.0,65.0635,65.0828,65.0249,65.0442,29568.0
2023-12-28 13:30:00,67.38,67.43,67.37,67.41,27411.0,65.0345,65.0828,65.0249,65.0635,27411.0
2023-12-28 13:40:00,67.4,67.41,67.35,67.37,18758.0,65.0538,65.0635,65.0056,65.0249,18758.0
2023-12-28 13:50:00,67.37,67.38,67.33,67.34,26706.0,65.0249,65.0345,64.9863,64.9959,26706.0
2023-12-28 14:00:00,67.34,67.36,67.33,67.35,17740.0,64.9959,65.0152,64.9863,65.0056,17740.0
2023-12-28 14:10:00,67.34,67.38,67.34,67.37,37134.0,64.9959,65.0345,64.9959,65.0249,37134.0
2023-12-28 14:20:00,67.37,67.4,67.34,67.39,26537.0,65.0249,65.0538,64.9959,65.0442,26537.0
2023-12-28 14:30:00,67.4,67.43,67.37,67.38,24655.0,65.0538,65.0828,65.0249,65.0345,24655.0
2023-12-28 14:40:00,67.39,67.41,67.37,67.41,31760.0,65.0442,65.0635,65.0249,65.0635,31760.0
2023-12-28 14:50:00,67.42,67.44,67.39,67.41,22501.0,65.0731,65.0924,65.0442,65.0635,22501.0
2023-12-28 15:00:00,67.42,67.45,67.39,67.45,42898.0,65.0731,65.1021,65.0442,65.1021,42898.0
2023-12-28 15:10:00,67.44,67.48,67.4,67.47,69645.0,65.0924,65.131,65.0538,65.1214,69645.0
2023-12-28 15:20:00,67.47,67.47,67.43,67.45,53243.0,65.1214,65.1214,65.0828,65.1021,53243.0
2023-12-28 15:30:00,67.45,67.52,67.42,67.51,56895.0,65.1021,65.1696,65.0731,65.16,56895.0
2023-12-28 15:40:00,67.5,67.52,67.41,67.44,65989.0,65.1503,65.1696,65.0635,65.0924,65989.0
2023-12-28 15:50:00,67.43,67.46,67.29,67.31,265387.0,65.0828,65.1117,64.9476,64.9669,265387.0
2023-12-29 09:30:00,67.38,67.43,67.2,67.41,129212.0,65.0345,65.0828,64.8608,65.0635,129212.0
2023-12-29 09:40:00,67.41,67.47,67.36,67.43,56401.0,65.0635,65.1214,65.0152,65.0828,56401.0
2023-12-29 09:50:00,67.44,67.47,67.34,67.39,76198.0,65.0924,65.1214,64.9959,65.0442,76198.0
2023-12-29 10:00:00,67.4,67.49,67.38,67.39,109794.0,65.0538,65.1407,65.0345,65.0442,109794.0
2023-12-29 10:10:00,67.4,67.43,67.38,67.4,66811.0,65.0538,65.0828,65.0345,65.0538,66811.0
2023-12-29 10:20:00,67.4,67.49,67.4,67.48,45554.0,65.0538,65.1407,65.0538,65.131,45554.0
2023-12-29 10:30:00,67.48,67.52,67.41,67.41,90128.0,65.131,65.1696,65.0635,65.0635,90128.0
2023-12-29 10:40:00,67.41,67.41,67.26,67.28,67114.0,65.0635,65.0635,64.9187,64.938,67114.0
2023-12-29 10:50:00,67.28,67.3,67.19,67.22,63045.0,64.938,64.9573,64.8511,64.8801,63045.0
2023-12-29 11:00:00,67.23,67.3,67.22,67.25,91599.0,64.8897,64.9573,64.8801,64.909,91599.0
2023-12-29 11:10:00,67.26,67.27,67.08,67.11,141079.0,64.9187,64.9283,64.745,64.7739,141079.0
2023-12-29 11:20:00,67.12,67.12,67.04,67.11,111082.0,64.7836,64.7836,64.7063,64.7739,111082.0
2023-12-29 11:30:00,67.11,67.18,67.08,67.12,98795.0,64.7739,64.8415,64.745,64.7836,98795.0
2023-12-29 11:40:00,67.12,67.14,67.09,67.14,47486.0,64.7836,64.8029,64.7546,64.8029,47486.0
2023-12-29 11:50:00,67.12,67.15,67.08,67.13,41541.0,64.7836,64.8125,64.745,64.7932,41541.0
2023-12-29 12:00:00,67.13,67.18,67.11,67.17,38577.0,64.7932,64.8415,64.7739,64.8318,38577.0
2023-12-29 12:10:00,67.18,67.22,67.16,67.21,58058.0,64.8415,64.8801,64.8222,64.8704,58058.0
2023-12-29 12:20:00,67.2,67.22,67.14,67.21,35296.0,64.8608,64.8801,64.8029,64.8704,35296.0
2023-12-29 12:30:00,67.22,67.27,67.2,67.25,38908.0,64.8801,64.9283,64.8608,64.909,38908.0
2023-12-29 12:40:00,67.25,67.26,67.19,67.2,44819.0,64.909,64.9187,64.8511,64.8608,44819.0
2023-12-29 12:50:00,67.2,67.31,67.2,67.31,33527.0,64.8608,64.9669,64.8608,64.9669,33527.0
2023-12-29 13:00:00,67.31,67.33,67.24,67.28,59269.0,64.9669,64.9863,64.8994,64.938,59269.0
2023-12-29 13:10:00,67.29,67.31,67.25,67.26,45681.0,64.9476,64.9669,64.909,64.9187,45681.0
2023-12-29 13:20:00,67.26,67.27,67.22,67.22,31875.0,64.9187,64.9283,64.8801,64.8801,31875.0
2023-12-29 13:30:00,67.22,67.27,67.22,67.26,26885.0,64.8801,64.9283,64.8801,64.9187,26885.0
2023-12-29 13:40:00,67.26,67.32,67.25,67.29,30312.0,64.9187,64.9766,64.909,64.9476,30312.0
2023-12-29 13:50:00,67.29,67.3,67.26,67.28,26958.0,64.9476,64.9573,64.9187,64.938,26958.0
2023-12-29 14:00:00,67.28,67.29,67.26,67.28,26251.0,64.938,64.9476,64.9187,64.938,26251.0
2023-12-29 14:10:00,67.28,67.28,67.24,67.26,35329.0,64.938,64.938,64.8994,64.9187,35329.0
2023-12-29 14:20:00,67.26,67.32,67.25,67.29,36059.0,64.9187,64.9766,64.909,64.9476,36059.0
2023-12-29 14:30:00,67.29,67.32,67.27,67.31,26191.0,64.9476,64.9766,64.9283,64.9669,26191.0
2023-12-29 14:40:00,67.31,67.33,67.29,67.32,21167.0,64.9669,64.9863,64.9476,64.9766,21167.0
2023-12-29 14:50:00,67.33,67.35,67.32,67.33,29032.0,64.9863,65.0056,64.9766,64.9863,29032.0
2023-12-29 15:00:00,67.33,67.36,67.3,67.36,47457.0,64.9863,65.0152,64.9573,65.0152,47457.0
2023-12-29 15:10:00,67.36,67.41,67.34,67.36,51406.0,65.0152,65.0635,64.9959,65.0152,51406.0
2023-12-29 15:20:00,67.36,67.41,67.31,67.4,72210.0,65.0152,65.0635,64.9669,65.0538,72210.0
2023-12-29 15:30:00,67.4,67.41,67.34,67.37,75198.0,65.0538,65.0635,64.9959,65.0249,75198.0
2023-12-29 15:40:00,67.37,67.39,67.34,67.36,106752.0,65.0249,65.0442,64.9959,65.0152,106752.0
2023-12-29 15:50:00,67.35,67.39,67.29,67.36,261630.0,65.0056,65.0442,64.9476,65.0152,261630.0
2024-01-02 09:30:00,66.84,67.36,66.82,67.26,393518.0,64.5133,65.0152,64.494,64.9187,393518.0
2024-01-02 09:40:00,67.26,67.79,67.26,67.67,276049.0,64.9187,65.4302,64.9187,65.3144,276049.0
2024-01-02 09:50:00,67.66,68.18,67.65,68.09,283061.0,65.3048,65.8067,65.2951,65.7198,283061.0
2024-01-02 10:00:00,68.09,68.33,68.0,68.02,284018.0,65.7198,65.9514,65.6329,65.6522,284018.0
2024-01-02 10:10:00,68.02,68.48,68.02,68.42,282689.0,65.6522,66.0962,65.6522,66.0383,282689.0
2024-01-02 10:20:00,68.42,68.42,68.28,68.36,247892.0,66.0383,66.0383,65.9032,65.9804,247892.0
2024-01-02 10:30:00,68.36,68.59,68.31,68.59,219108.0,65.9804,66.2024,65.9321,66.2024,219108.0
2024-01-02 10:40:00,68.59,68.61,68.37,68.37,266826.0,66.2024,66.2217,65.99,65.99,266826.0
2024-01-02 10:50:00,68.37,68.48,68.28,68.29,185133.0,65.99,66.0962,65.9032,65.9128,185133.0
2024-01-02 11:00:00,68.29,68.38,68.24,68.37,159842.0,65.9128,65.9997,65.8646,65.99,159842.0
2024-01-02 11:10:00,68.37,68.39,68.14,68.17,137917.0,65.99,66.0094,65.7681,65.797,137917.0
2024-01-02 11:20:00,68.17,68.28,68.15,68.24,153707.0,65.797,65.9032,65.7777,65.8646,153707.0
2024-01-02 11:30:00,68.23,68.36,68.08,68.09,209455.0,65.8549,65.9804,65.7101,65.7198,209455.0
2024-01-02 11:40:00,68.09,68.26,68.08,68.24,152424.0,65.7198,65.8839,65.7101,65.8646,152424.0
2024-01-02 11:50:00,68.25,68.42,68.25,68.3,37403.0,65.8742,66.0383,65.8742,65.9225,37403.0
2024-01-02 12:00:00,68.31,68.49,68.3,68.45,74362.0,65.9321,66.1059,65.9225,66.0673,74362.0
2024-01-02 12:10:00,68.45,68.48,68.32,68.42,86052.0,66.0673,66.0962,65.9418,66.0383,86052.0
2024-01-02 12:20:00,68.44,68.47,68.34,68.4,57780.0,66.0576,66.0866,65.9611,66.019,57780.0
2024-01-02 12:30:00,68.39,68.49,68.39,68.41,51447.0,66.0094,66.1059,66.0094,66.0287,51447.0
2024-01-02 12:40:00,68.41,68.48,68.41,68.44,102509.0,66.0287,66.0962,66.0287,66.0576,102509.0
2024-01-02 12:50:00,68.45,68.48,68.4,68.46,75728.0,66.0673,66.0962,66.019,66.0769,75728.0
2024-01-02 13:00:00,68.45,68.46,68.36,68.36,82470.0,66.0673,66.0769,65.9804,65.9804,82470.0
2024-01-02 13:10:00,68.36,68.41,68.3,68.39,70882.0,65.9804,66.0287,65.9225,66.0094,70882.0
2024-01-02 13:20:00,68.39,68.41,68.3,68.3,68599.0,66.0094,66.0287,65.9225,65.9225,68599.0
2024-01-02 13:30:00,68.3,68.33,68.26,68.27,67509.0,65.9225,65.9514,65.8839,65.8935,67509.0
2024-01-02 13:40:00,68.27,68.31,68.19,68.2,51822.0,65.8935,65.9321,65.8163,65.826,51822.0
2024-01-02 13:50:00,68.2,68.25,68.14,68.17,68833.0,65.826,65.8742,65.7681,65.797,68833.0
2024-01-02 14:00:00,68.17,68.24,68.11,68.12,80684.0,65.797,65.8646,65.7391,65.7488,80684.0
2024-01-02 14:10:00,68.12,68.16,68.06,68.13,75503.0,65.7488,65.7874,65.6908,65.7584,75503.0
2024-01-02 14:20:00,68.13,68.14,68.06,68.09,84944.0,65.7584,65.7681,65.6908,65.7198,84944.0
2024-01-02 14:30:00,68.08,68.14,68.03,68.03,98131.0,65.7101,65.7681,65.6619,65.6619,98131.0
2024-01-02 14:40:00,68.04,68.1,68.02,68.06,111513.0,65.6715,65.7294,65.6522,65.6908,111513.0
2024-01-02 14:50:00,68.07,68.07,67.98,67.99,72968.0,65.7005,65.7005,65.6136,65.6233,72968.0
2024-01-02 15:00:00,67.99,68.09,67.97,68.08,157297.0,65.6233,65.7198,65.604,65.7101,157297.0
2024-01-02 15:10:00,68.08,68.12,68.03,68.09,141773.0,65.7101,65.7488,65.6619,65.7198,141773.0
2024-01-02 15:20:00,68.09,68.15,68.09,68.12,169704.0,65.7198,65.7777,65.7198,65.7488,169704.0
2024-01-02 15:30:00,68.11,68.2,68.08,68.19,197462.0,65.7391,65.826,65.7101,65.8163,197462.0
2024-01-02 15:40:00,68.19,68.26,68.15,68.23,213054.0,65.8163,65.8839,65.7777,65.8549,213054.0
2024-01-02 15:50:00,68.23,68.39,68.23,68.39,495785.0,65.8549,66.0094,65.8549,66.0094,495785.0
2024-01-03 09:30:00,67.73,68.02,67.48,67.7,338109.0,65.3723,65.6522,65.131,65.3434,338109.0
2024-01-03 09:40:00,67.73,67.89,67.62,67.89,141480.0,65.3723,65.5268,65.2662,65.5268,141480.0
2024-01-03 09:50:00,67.89,68.02,67.83,67.88,110337.0,65.5268,65.6522,65.4688,65.5171,110337.0
2024-01-03 10:00:00,67.88,68.18,67.86,68.05,164298.0,65.5171,65.8067,65.4978,65.6812,164298.0
2024-01-03 10:10:00,68.06,68.07,67.9,67.93,71057.0,65.6908,65.7005,65.5364,65.5654,71057.0
2024-01-03 10:20:00,67.94,68.06,67.92,68.03,90337.0,65.575,65.6908,65.5557,65.6619,90337.0
2024-01-03 10:30:00,68.04,68.05,67.91,67.92,70329.0,65.6715,65.6812,65.5461,65.5557,70329.0
2024-01-03 10:40:00,67.93,67.93,67.81,67.84,78946.0,65.5654,65.5654,65.4495,65.4785,78946.0
2024-01-03 10:50:00,67.83,67.94,67.83,67.92,89895.0,65.4688,65.575,65.4688,65.5557,89895.0
2024-01-03 11:00:00,67.93,67.99,67.92,67.97,102049.0,65.5654,65.6233,65.5557,65.604,102049.0
2024-01-03 11:10:00,67.98,68.0,67.88,67.89,63605.0,65.6136,65.6329,65.5171,65.5268,63605.0
2024-01-03 11:20:00,67.9,68.05,67.88,67.98,58523.0,65.5364,65.6812,65.5171,65.6136,58523.0
2024-01-03 11:30:00,68.0,68.12,67.92,68.09,138488.0,65.6329,65.7488,65.5557,65.7198,138488.0
2024-01-03 11:40:00,68.09,68.22,68.06,68.21,61604.0,65.7198,65.8453,65.6908,65.8356,61604.0
2024-01-03 11:50:00,68.21,68.29,68.21,68.27,61043.0,65.8356,65.9128,65.8356,65.8935,61043.0
2024-01-03 12:00:00,68.28,68.39,68.28,68.36,70522.0,65.9032,66.0094,65.9032,65.9804,70522.0
2024-01-03 12:10:00,68.36,68.4,68.25,68.26,59342.0,65.9804,66.019,65.8742,65.8839,59342.0
2024-01-03 12:20:00,68.26,68.35,68.23,68.34,63761.0,65.8839,65.9707,65.8549,65.9611,63761.0
2024-01-03 12:30:00,68.35,68.41,68.35,68.35,37754.0,65.9707,66.0287,65.9707,65.9707,37754.0
2024-01-03 12:40:00,68.36,68.47,68.36,68.43,50737.0,65.9804,66.0866,65.9804,66.048,50737.0
2024-01-03 12:50:00,68.42,68.52,68.39,68.5,73074.0,66.0383,66.1348,66.0094,66.1155,73074.0
2024-01-03 13:00:00,68.5,68.56,68.5,68.55,70309.0,66.1155,66.1734,66.1155,66.1638,70309.0
2024-01-03 13:10:00,68.56,68.57,68.51,68.53,71087.0,66.1734,66.1831,66.1252,66.1445,71087.0
2024-01-03 13:20:00,68.53,68.54,68.44,68.45,31049.0,66.1445,66.1541,66.0576,66.0673,31049.0
2024-01-03 13:30:00,68.45,68.47,68.42,68.46,48925.0,66.0673,66.0866,66.0383,66.0769,48925.0
2024-01-03 13:40:00,68.46,68.47,68.41,68.46,32999.0,66.0769,66.0866,66.0287,66.0769,32999.0
2024-01-03 13:50:00,68.46,68.49,68.44,68.47,37551.0,66.0769,66.1059,66.0576,66.0866,37551.0
2024-01-03 14:00:00,68.47,68.55,68.38,68.47,122645.0,66.0866,66.1638,65.9997,66.0866,122645.0
2024-01-03 14:10:00,68.47,68.54,68.42,68.45,54163.0,66.0866,66.1541,66.0383,66.0673,54163.0
2024-01-03 14:20:00,68.45,68.62,68.44,68.6,79493.0,66.0673,66.2313,66.0576,66.212,79493.0
2024-01-03 14:30:00,68.61,68.67,68.59,68.59,116869.0,66.2217,66.2796,66.2024,66.2024,116869.0
2024-01-03 14:40:00,68.59,68.66,68.58,68.61,107843.0,66.2024,66.27,66.1927,66.2217,107843.0
2024-01-03 14:50:00,68.6,68.7,68.57,68.63,75522.0,66.212,66.3086,66.1831,66.241,75522.0
2024-01-03 15:00:00,68.62,68.63,68.49,68.53,102290.0,66.2313,66.241,66.1059,66.1445,102290.0
2024-01-03 15:10:00,68.53,68.59,68.46,68.47,69264.0,66.1445,66.2024,66.0769,66.0866,69264.0
2024-01-03 15:20:00,68.48,68.5,68.43,68.47,71703.0,66.0962,66.1155,66.048,66.0866,71703.0
2024-01-03 15:30:00,68.47,68.48,68.38,68.42,104525.0,66.0866,66.0962,65.9997,66.0383,104525.0
2024-01-03 15:40:00,68.42,68.49,68.36,68.48,131839.0,66.0383,66.1059,65.9804,66.0962,131839.0
2024-01-03 15:50:00,68.49,68.51,68.31,68.32,717631.0,66.1059,66.1252,65.9321,65.9418,717631.0
2024-01-04 09:30:00,68.71,69.08,68.67,69.03,448703.0,66.3182,66.6753,66.2796,66.6271,448703.0
2024-01-04 09:40:00,69.04,69.21,68.97,69.06,171227.0,66.6367,66.8008,66.5692,66.656,171227.0
2024-01-04 09:50:00,69.08,69.17,68.88,68.97,262880.0,66.6753,66.7622,66.4823,66.5692,262880.0
2024-01-04 10:00:00,68.99,69.12,68.98,69.06,127235.0,66.5885,66.7139,66.5788,66.656,127235.0
2024-01-04 10:10:00,69.07,69.11,68.98,69.08,120941.0,66.6657,66.7043,66.5788,66.6753,120941.0
2024-01-04 10:20:00,69.08,69.26,69.05,69.2,64570.0,66.6753,66.8491,66.6464,66.7912,64570.0
2024-01-04 10:30:00,69.21,69.34,69.16,69.27,153688.0,66.8008,66.9263,66.7525,66.8587,153688.0
2024-01-04 10:40:00,69.27,69.32,69.22,69.31,99268.0,66.8587,66.907,66.8105,66.8973,99268.0
2024-01-04 10:50:00,69.3,69.34,69.16,69.2,159894.0,66.8877,66.9263,66.7525,66.7912,159894.0
2024-01-04 11:00:00,69.2,69.25,69.16,69.17,67209.0,66.7912,66.8394,66.7525,66.7622,67209.0
2024-01-04 11:10:00,69.17,69.35,69.16,69.27,98748.0,66.7622,66.9359,66.7525,66.8587,98748.0
2024-01-04 11:20:00,69.26,69.34,69.26,69.31,84448.0,66.8491,66.9263,66.8491,66.8973,84448.0
2024-01-04 11:30:00,69.31,69.32,69.08,69.11,227203.0,66.8973,66.907,66.6753,66.7043,227203.0
2024-01-04 11:40:00,69.11,69.18,68.96,69.0,56423.0,66.7043,66.7719,66.5595,66.5981,56423.0
2024-01-04 11:50:00,69.01,69.05,68.93,68.94,28772.0,66.6078,66.6464,66.5306,66.5402,28772.0
2024-01-04 12:00:00,68.94,68.99,68.89,68.98,38759.0,66.5402,66.5885,66.4919,66.5788,38759.0
2024-01-04 12:10:00,68.99,69.02,68.86,69.02,81843.0,66.5885,66.6174,66.463,66.6174,81843.0
2024-01-04 12:20:00,69.01,69.05,68.92,68.95,43992.0,66.6078,66.6464,66.5209,66.5499,43992.0
2024-01-04 12:30:00,68.94,68.95,68.84,68.92,22651.0,66.5402,66.5499,66.4437,66.5209,22651.0
2024-01-04 12:40:00,68.91,68.92,68.72,68.78,41125.0,66.5113,66.5209,66.3279,66.3858,41125.0
2024-01-04 12:50:00,68.77,68.83,68.73,68.83,43761.0,66.3761,66.434,66.3375,66.434,43761.0
2024-01-04 13:00:00,68.83,68.83,68.75,68.77,61322.0,66.434,66.434,66.3568,66.3761,61322.0
2024-01-04 13:10:00,68.78,68.79,68.73,68.73,41479.0,66.3858,66.3954,66.3375,66.3375,41479.0
2024-01-04 13:20:00,68.73,68.8,68.73,68.78,43546.0,66.3375,66.4051,66.3375,66.3858,43546.0
2024-01-04 13:30:00,68.78,68.81,68.71,68.75,30000.0,66.3858,66.4147,66.3182,66.3568,30000.0
2024-01-04 13:40:00,68.76,68.78,68.73,68.76,42276.0,66.3665,66.3858,66.3375,66.3665,42276.0
2024-01-04 13:50:00,68.76,68.79,68.72,68.74,37061.0,66.3665,66.3954,66.3279,66.3472,37061.0
2024-01-04 14:00:00,68.74,68.75,68.68,68.69,49439.0,66.3472,66.3568,66.2893,66.2989,49439.0
2024-01-04 14:10:00,68.7,68.79,68.68,68.74,47906.0,66.3086,66.3954,66.2893,66.3472,47906.0
2024-01-04 14:20:00,68.73,68.75,68.7,68.7,46897.0,66.3375,66.3568,66.3086,66.3086,46897.0
2024-01-04 14:30:00,68.7,68.76,68.68,68.76,65059.0,66.3086,66.3665,66.2893,66.3665,65059.0
2024-01-04 14:40:00,68.75,68.8,68.74,68.8,63992.0,66.3568,66.4051,66.3472,66.4051,63992.0
2024-01-04 14:50:00,68.8,68.83,68.78,68.79,88862.0,66.4051,66.434,66.3858,66.3954,88862.0
2024-01-04 15:00:00,68.79,68.8,68.7,68.78,65938.0,66.3954,66.4051,66.3086,66.3858,65938.0
2024-01-04 15:10:00,68.78,68.82,68.71,68.78,65848.0,66.3858,66.4244,66.3182,66.3858,65848.0
2024-01-04 15:20:00,68.78,68.81,68.75,68.81,57031.0,66.3858,66.4147,66.3568,66.4147,57031.0
2024-01-04 15:30:00,68.81,68.84,68.78,68.81,73001.0,66.4147,66.4437,66.3858,66.4147,73001.0
2024-01-04 15:40:00,68.81,68.86,68.79,68.81,89039.0,66.4147,66.463,66.3954,66.4147,89039.0
2024-01-04 15:50:00,68.81,68.83,68.72,68.78,348951.0,66.4147,66.434,66.3279,66.3858,348951.0
2024-01-05 09:30:00,68.32,68.41,68.11,68.12,143197.0,65.9418,66.0287,65.7391,65.7488,143197.0
2024-01-05 09:40:00,68.11,68.38,68.1,68.37,110481.0,65.7391,65.9997,65.7294,65.99,110481.0
2024-01-05 09:50:00,68.39,68.48,68.36,68.41,74103.0,66.0094,66.0962,65.9804,66.0287,74103.0
2024-01-05 10:00:00,68.41,68.71,68.41,68.69,142861.0,66.0287,66.3182,66.0287,66.2989,142861.0
2024-01-05 10:10:00,68.72,68.8,68.67,68.74,109436.0,66.3279,66.4051,66.2796,66.3472,109436.0
2024-01-05 10:20:00,68.72,68.84,68.68,68.73,63967.0,66.3279,66.4437,66.2893,66.3375,63967.0
2024-01-05 10:30:00,68.73,68.78,68.67,68.74,57492.0,66.3375,66.3858,66.2796,66.3472,57492.0
2024-01-05 10:40:00,68.74,68.85,68.74,68.76,59250.0,66.3472,66.4533,66.3472,66.3665,59250.0
2024-01-05 10:50:00,68.76,68.91,68.72,68.83,54457.0,66.3665,66.5113,66.3279,66.434,54457.0
2024-01-05 11:00:00,68.83,68.86,68.75,68.81,63817.0,66.434,66.463,66.3568,66.4147,63817.0
2024-01-05 11:10:00,68.81,68.86,68.75,68.78,59339.0,66.4147,66.463,66.3568,66.3858,59339.0
2024-01-05 11:20:00,68.77,68.84,68.73,68.76,58510.0,66.3761,66.4437,66.3375,66.3665,58510.0
2024-01-05 11:30:00,68.78,68.8,68.68,68.69,144305.0,66.3858,66.4051,66.2893,66.2989,144305.0
2024-01-05 11:40:00,68.69,68.73,68.66,68.7,38852.0,66.2989,66.3375,66.27,66.3086,38852.0
2024-01-05 11:50:00,68.7,68.75,68.66,68.69,60969.0,66.3086,66.3568,66.27,66.2989,60969.0
2024-01-05 12:00:00,68.69,68.78,68.64,68.66,99874.0,66.2989,66.3858,66.2507,66.27,99874.0
2024-01-05 12:10:00,68.65,68.69,68.62,68.66,24855.0,66.2603,66.2989,66.2313,66.27,24855.0
2024-01-05 12:20:00,68.66,68.68,68.58,68.61,32201.0,66.27,66.2893,66.1927,66.2217,32201.0
2024-01-05 12:30:00,68.61,68.63,68.52,68.52,84672.0,66.2217,66.241,66.1348,66.1348,84672.0
2024-01-05 12:40:00,68.53,68.64,68.53,68.55,47298.0,66.1445,66.2507,66.1445,66.1638,47298.0
2024-01-05 12:50:00,68.55,68.61,68.54,68.58,35921.0,66.1638,66.2217,66.1541,66.1927,35921.0
2024-01-05 13:00:00,68.58,68.58,68.44,68.46,28360.0,66.1927,66.1927,66.0576,66.0769,28360.0
2024-01-05 13:10:00,68.45,68.49,68.41,68.44,44847.0,66.0673,66.1059,66.0287,66.0576,44847.0
2024-01-05 13:20:00,68.44,68.55,68.44,68.51,50296.0,66.0576,66.1638,66.0576,66.1252,50296.0
2024-01-05 13:30:00,68.52,68.61,68.5,68.59,57425.0,66.1348,66.2217,66.1155,66.2024,57425.0
2024-01-05 13:40:00,68.59,68.62,68.56,68.59,25851.0,66.2024,66.2313,66.1734,66.2024,25851.0
2024-01-05 13:50:00,68.6,68.61,68.56,68.57,32922.0,66.212,66.2217,66.1734,66.1831,32922.0
2024-01-05 14:00:00,68.57,68.6,68.54,68.58,33813.0,66.1831,66.212,66.1541,66.1927,33813.0
2024-01-05 14:10:00,68.58,68.64,68.54,68.55,38027.0,66.1927,66.2507,66.1541,66.1638,38027.0
2024-01-05 14:20:00,68.54,68.61,68.54,68.57,29415.0,66.1541,66.2217,66.1541,66.1831,29415.0
2024-01-05 14:30:00,68.58,68.66,68.57,68.62,38643.0,66.1927,66.27,66.1831,66.2313,38643.0
2024-01-05 14:40:00,68.61,68.61,68.48,68.48,87035.0,66.2217,66.2217,66.0962,66.0962,87035.0
2024-01-05 14:50:00,68.48,68.53,68.44,68.47,82879.0,66.0962,66.1445,66.0576,66.0866,82879.0
2024-01-05 15:00:00,68.47,68.52,68.44,68.48,195435.0,66.0866,66.1348,66.0576,66.0962,195435.0
2024-01-05 15:10:00,68.48,68.52,68.46,68.47,63453.0,66.0962,66.1348,66.0769,66.0866,63453.0
2024-01-05 15:20:00,68.48,68.5,68.43,68.49,125460.0,66.0962,66.1155,66.048,66.1059,125460.0
2024-01-05 15:30:00,68.48,68.49,68.41,68.42,156449.0,66.0962,66.1059,66.0287,66.0383,156449.0
2024-01-05 15:40:00,68.42,68.5,68.4,68.45,384520.0,66.0383,66.1155,66.019,66.0673,384520.0
2024-01-05 15:50:00,68.44,68.48,68.35,68.4,579691.0,66.0576,66.0962,65.9707,66.019,579691.0
2024-01-08 09:30:00,68.57,68.72,68.45,68.53,210698.0,66.1831,66.3279,66.0673,66.1445,210698.0
2024-01-08 09:40:00,68.53,68.65,68.5,68.56,107254.0,66.1445,66.2603,66.1155,66.1734,107254.0
2024-01-08 09:50:00,68.57,68.61,68.42,68.56,142442.0,66.1831,66.2217,66.0383,66.1734,142442.0
2024-01-08 10:00:00,68.57,68.6,68.37,68.41,147249.0,66.1831,66.212,65.99,66.0287,147249.0
2024-01-08 10:10:00,68.41,68.44,68.32,68.38,113844.0,66.0287,66.0576,65.9418,65.9997,113844.0
2024-01-08 10:20:00,68.37,68.6,68.35,68.53,118973.0,65.99,66.212,65.9707,66.1445,118973.0
2024-01-08 10:30:00,68.54,68.64,68.48,68.51,66881.0,66.1541,66.2507,66.0962,66.1252,66881.0
2024-01-08 10:40:00,68.51,68.61,68.48,68.58,64344.0,66.1252,66.2217,66.0962,66.1927,64344.0
2024-01-08 10:50:00,68.58,68.6,68.51,68.59,95426.0,66.1927,66.212,66.1252,66.2024,95426.0
2024-01-08 11:00:00,68.58,68.71,68.49,68.69,122398.0,66.1927,66.3182,66.1059,66.2989,122398.0
2024-01-08 11:10:00,68.69,68.78,68.69,68.76,120658.0,66.2989,66.3858,66.2989,66.3665,120658.0
2024-01-08 11:20:00,68.75,68.79,68.7,68.78,78945.0,66.3568,66.3954,66.3086,66.3858,78945.0
2024-01-08 11:30:00,68.78,68.9,68.74,68.75,141862.0,66.3858,66.5016,66.3472,66.3568,141862.0
2024-01-08 11:40:00,68.74,68.9,68.73,68.84,33120.0,66.3472,66.5016,66.3375,66.4437,33120.0
2024-01-08 11:50:00,68.84,68.9,68.8,68.85,44220.0,66.4437,66.5016,66.4051,66.4533,44220.0
2024-01-08 12:00:00,68.85,68.94,68.85,68.87,44215.0,66.4533,66.5402,66.4533,66.4726,44215.0
2024-01-08 12:10:00,68.85,68.97,68.84,68.93,45270.0,66.4533,66.5692,66.4437,66.5306,45270.0
2024-01-08 12:20:00,68.94,68.94,68.81,68.86,45605.0,66.5402,66.5402,66.4147,66.463,45605.0
2024-01-08 12:30:00,68.86,68.94,68.84,68.91,49043.0,66.463,66.5402,66.4437,66.5113,49043.0
2024-01-08 12:40:00,68.9,68.92,68.84,68.84,27468.0,66.5016,66.5209,66.4437,66.4437,27468.0
2024-01-08 12:50:00,68.84,68.91,68.76,68.81,57628.0,66.4437,66.5113,66.3665,66.4147,57628.0
2024-01-08 13:00:00,68.81,68.88,68.75,68.84,48265.0,66.4147,66.4823,66.3568,66.4437,48265.0
2024-01-08 13:10:00,68.85,68.89,68.83,68.85,31970.0,66.4533,66.4919,66.434,66.4533,31970.0
2024-01-08 13:20:00,68.84,68.93,68.82,68.86,43299.0,66.4437,66.5306,66.4244,66.463,43299.0
2024-01-08 13:30:00,68.87,68.88,68.85,68.86,16120.0,66.4726,66.4823,66.4533,66.463,16120.0
2024-01-08 13:40:00,68.85,68.94,68.85,68.93,33672.0,66.4533,66.5402,66.4533,66.5306,33672.0
2024-01-08 13:50:00,68.93,68.95,68.91,68.94,21799.0,66.5306,66.5499,66.5113,66.5402,21799.0
2024-01-08 14:00:00,68.94,68.94,68.81,68.82,26461.0,66.5402,66.5402,66.4147,66.4244,26461.0
2024-01-08 14:10:00,68.81,68.92,68.81,68.91,29809.0,66.4147,66.5209,66.4147,66.5113,29809.0
2024-01-08 14:20:00,68.91,69.0,68.89,68.98,26337.0,66.5113,66.5981,66.4919,66.5788,26337.0
2024-01-08 14:30:00,68.99,69.05,68.98,68.99,58272.0,66.5885,66.6464,66.5788,66.5885,58272.0
2024-01-08 14:40:00,68.98,69.02,68.94,69.02,27608.0,66.5788,66.6174,66.5402,66.6174,27608.0
2024-01-08 14:50:00,69.03,69.08,69.01,69.05,35657.0,66.6271,66.6753,66.6078,66.6464,35657.0
2024-01-08 15:00:00,69.05,69.11,68.98,68.98,43813.0,66.6464,66.7043,66.5788,66.5788,43813.0
2024-01-08 15:10:00,68.98,69.11,68.98,69.1,58466.0,66.5788,66.7043,66.5788,66.6946,58466.0
2024-01-08 15:20:00,69.11,69.14,69.08,69.11,88280.0,66.7043,66.7332,66.6753,66.7043,88280.0
2024-01-08 15:30:00,69.11,69.16,69.08,69.15,82816.0,66.7043,66.7525,66.6753,66.7429,82816.0
2024-01-08 15:40:00,69.15,69.19,69.14,69.15,146499.0,66.7429,66.7815,66.7332,66.7429,146499.0
2024-01-08 15:50:00,69.15,69.25,69.14,69.21,306261.0,66.7429,66.8394,66.7332,66.8008,306261.0
2024-01-09 09:30:00,69.28,69.35,69.02,69.33,192751.0,66.8684,66.9359,66.6174,66.9166,192751.0
2024-01-09 09:40:00,69.35,69.55,69.3,69.55,155099.0,66.9359,67.129,66.8877,67.129,155099.0
2024-01-09 09:50:00,69.53,69.54,69.33,69.39,133274.0,67.1097,67.1193,66.9166,66.9745,133274.0
2024-01-09 10:00:00,69.39,69.48,69.26,69.32,106601.0,66.9745,67.0614,66.8491,66.907,106601.0
2024-01-09 10:10:00,69.36,69.56,69.3,69.54,53863.0,66.9456,67.1386,66.8877,67.1193,53863.0
2024-01-09 10:20:00,69.53,69.54,69.44,69.45,42104.0,67.1097,67.1193,67.0228,67.0325,42104.0
2024-01-09 10:30:00,69.45,69.49,69.29,69.34,87364.0,67.0325,67.0711,66.878,66.9263,87364.0
2024-01-09 10:40:00,69.34,69.43,69.31,69.36,78938.0,66.9263,67.0132,66.8973,66.9456,78938.0
2024-01-09 10:50:00,69.37,69.41,69.25,69.26,74894.0,66.9552,66.9938,66.8394,66.8491,74894.0
2024-01-09 11:00:00,69.27,69.31,69.24,69.25,39629.0,66.8587,66.8973,66.8298,66.8394,39629.0
2024-01-09 11:10:00,69.26,69.3,69.23,69.26,44700.0,66.8491,66.8877,66.8201,66.8491,44700.0
2024-01-09 11:20:00,69.26,69.36,69.26,69.31,129948.0,66.8491,66.9456,66.8491,66.8973,129948.0
2024-01-09 11:30:00,69.32,69.45,69.25,69.26,164209.0,66.907,67.0325,66.8394,66.8491,164209.0
2024-01-09 11:40:00,69.27,69.27,69.16,69.22,41057.0,66.8587,66.8587,66.7525,66.8105,41057.0
2024-01-09 11:50:00,69.21,69.31,69.2,69.31,38796.0,66.8008,66.8973,66.7912,66.8973,38796.0
2024-01-09 12:00:00,69.33,69.37,69.26,69.33,38672.0,66.9166,66.9552,66.8491,66.9166,38672.0
2024-01-09 12:10:00,69.33,69.34,69.21,69.21,42720.0,66.9166,66.9263,66.8008,66.8008,42720.0
2024-01-09 12:20:00,69.22,69.3,69.2,69.27,28543.0,66.8105,66.8877,66.7912,66.8587,28543.0
2024-01-09 12:30:00,69.27,69.31,69.22,69.24,30033.0,66.8587,66.8973,66.8105,66.8298,30033.0
2024-01-09 12:40:00,69.23,69.25,69.19,69.2,18858.0,66.8201,66.8394,66.7815,66.7912,18858.0
2024-01-09 12:50:00,69.2,69.25,69.19,69.23,19984.0,66.7912,66.8394,66.7815,66.8201,19984.0
2024-01-09 13:00:00,69.23,69.3,69.14,69.14,35454.0,66.8201,66.8877,66.7332,66.7332,35454.0
2024-01-09 13:10:00,69.14,69.18,69.12,69.13,34359.0,66.7332,66.7719,66.7139,66.7236,34359.0
2024-01-09 13:20:00,69.13,69.14,69.05,69.1,36330.0,66.7236,66.7332,66.6464,66.6946,36330.0
2024-01-09 13:30:00,69.1,69.11,69.0,69.04,39788.0,66.6946,66.7043,66.5981,66.6367,39788.0
2024-01-09 13:40:00,69.05,69.12,69.05,69.06,35979.0,66.6464,66.7139,66.6464,66.656,35979.0
2024-01-09 13:50:00,69.07,69.15,69.07,69.13,39170.0,66.6657,66.7429,66.6657,66.7236,39170.0
2024-01-09 14:00:00,69.13,69.14,69.08,69.09,39045.0,66.7236,66.7332,66.6753,66.685,39045.0
2024-01-09 14:10:00,69.1,69.1,69.01,69.03,53247.0,66.6946,66.6946,66.6078,66.6271,53247.0
2024-01-09 14:20:00,69.03,69.05,69.0,69.03,37011.0,66.6271,66.6464,66.5981,66.6271,37011.0
2024-01-09 14:30:00,69.03,69.08,68.99,68.99,42293.0,66.6271,66.6753,66.5885,66.5885,42293.0
2024-01-09 14:40:00,68.99,69.03,68.96,69.03,59139.0,66.5885,66.6271,66.5595,66.6271,59139.0
2024-01-09 14:50:00,69.04,69.05,68.95,69.01,194184.0,66.6367,66.6464,66.5499,66.6078,194184.0
2024-01-09 15:00:00,69.01,69.02,68.9,68.94,141974.0,66.6078,66.6174,66.5016,66.5402,141974.0
2024-01-09 15:10:00,68.95,68.96,68.91,68.94,60994.0,66.5499,66.5595,66.5113,66.5402,60994.0
2024-01-09 15:20:00,68.93,68.99,68.91,68.93,77325.0,66.5306,66.5885,66.5113,66.5306,77325.0
2024-01-09 15:30:00,68.93,68.98,68.9,68.92,175863.0,66.5306,66.5788,66.5016,66.5209,175863.0
2024-01-09 15:40:00,68.93,68.97,68.88,68.94,82908.0,66.5306,66.5692,66.4823,66.5402,82908.0
2024-01-09 15:50:00,68.95,68.97,68.89,68.92,403965.0,66.5499,66.5692,66.4919,66.5209,403965.0
2024-01-10 09:30:00,69.08,69.36,68.98,69.35,147159.0,66.6753,66.9456,66.5788,66.9359,147159.0
2024-01-10 09:40:00,69.34,69.47,69.27,69.3,251551.0,66.9263,67.0518,66.8587,66.8877,251551.0
2024-01-10 09:50:00,69.3,69.41,69.21,69.41,243272.0,66.8877,66.9938,66.8008,66.9938,243272.0
2024-01-10 10:00:00,69.42,69.53,69.32,69.46,131897.0,67.0035,67.1097,66.907,67.0421,131897.0
2024-01-10 10:10:00,69.46,69.53,69.32,69.33,94159.0,67.0421,67.1097,66.907,66.9166,94159.0
2024-01-10 10:20:00,69.35,69.38,69.3,69.31,56108.0,66.9359,66.9649,66.8877,66.8973,56108.0
2024-01-10 10:30:00,69.3,69.36,69.24,69.27,63011.0,66.8877,66.9456,66.8298,66.8587,63011.0
2024-01-10 10:40:00,69.28,69.42,69.27,69.39,64291.0,66.8684,67.0035,66.8587,66.9745,64291.0
2024-01-10 10:50:00,69.38,69.42,69.33,69.4,64493.0,66.9649,67.0035,66.9166,66.9842,64493.0
2024-01-10 11:00:00,69.4,69.45,69.39,69.44,111416.0,66.9842,67.0325,66.9745,67.0228,111416.0
2024-01-10 11:10:00,69.44,69.47,69.36,69.43,145534.0,67.0228,67.0518,66.9456,67.0132,145534.0
2024-01-10 11:20:00,69.42,69.44,69.33,69.34,150263.0,67.0035,67.0228,66.9166,66.9263,150263.0
2024-01-10 11:30:00,69.34,69.38,69.3,69.34,85112.0,66.9263,66.9649,66.8877,66.9263,85112.0
2024-01-10 11:40:00,69.35,69.39,69.3,69.31,44201.0,66.9359,66.9745,66.8877,66.8973,44201.0
2024-01-10 11:50:00,69.31,69.34,69.26,69.27,64970.0,66.8973,66.9263,66.8491,66.8587,64970.0
2024-01-10 12:00:00,69.28,69.33,69.24,69.29,37232.0,66.8684,66.9166,66.8298,66.878,37232.0
2024-01-10 12:10:00,69.29,69.32,69.27,69.3,53908.0,66.878,66.907,66.8587,66.8877,53908.0
2024-01-10 12:20:00,69.3,69.33,69.28,69.3,52031.0,66.8877,66.9166,66.8684,66.8877,52031.0
2024-01-10 12:30:00,69.29,69.37,69.29,69.34,55595.0,66.878,66.9552,66.878,66.9263,55595.0
2024-01-10 12:40:00,69.35,69.38,69.32,69.34,75223.0,66.9359,66.9649,66.907,66.9263,75223.0
2024-01-10 12:50:00,69.33,69.41,69.32,69.38,56965.0,66.9166,66.9938,66.907,66.9649,56965.0
2024-01-10 13:00:00,69.38,69.42,69.34,69.35,47234.0,66.9649,67.0035,66.9263,66.9359,47234.0
2024-01-10 13:10:00,69.34,69.37,69.28,69.34,58782.0,66.9263,66.9552,66.8684,66.9263,58782.0
2024-01-10 13:20:00,69.35,69.39,69.31,69.37,67323.0,66.9359,66.9745,66.8973,66.9552,67323.0
2024-01-10 13:30:00,69.37,69.43,69.35,69.39,44737.0,66.9552,67.0132,66.9359,66.9745,44737.0
2024-01-10 13:40:00,69.39,69.4,69.36,69.39,45609.0,66.9745,66.9842,66.9456,66.9745,45609.0
2024-01-10 13:50:00,69.39,69.43,69.38,69.41,51209.0,66.9745,67.0132,66.9649,66.9938,51209.0
2024-01-10 14:00:00,69.41,69.42,69.33,69.33,43400.0,66.9938,67.0035,66.9166,66.9166,43400.0
2024-01-10 14:10:00,69.34,69.43,69.33,69.43,63360.0,66.9263,67.0132,66.9166,67.0132,63360.0
2024-01-10 14:20:00,69.45,69.47,69.4,69.46,43205.0,67.0325,67.0518,66.9842,67.0421,43205.0
2024-01-10 14:30:00,69.46,69.48,69.43,69.48,64278.0,67.0421,67.0614,67.0132,67.0614,64278.0
2024-01-10 14:40:00,69.48,69.57,69.47,69.56,61186.0,67.0614,67.1483,67.0518,67.1386,61186.0
2024-01-10 14:50:00,69.56,69.62,69.55,69.59,77028.0,67.1386,67.1965,67.129,67.1676,77028.0
2024-01-10 15:00:00,69.59,69.59,69.52,69.56,57519.0,67.1676,67.1676,67.1,67.1386,57519.0
2024-01-10 15:10:00,69.56,69.59,69.49,69.5,66921.0,67.1386,67.1676,67.0711,67.0807,66921.0
2024-01-10 15:20:00,69.5,69.51,69.45,69.48,56560.0,67.0807,67.0904,67.0325,67.0614,56560.0
2024-01-10 15:30:00,69.47,69.55,69.47,69.51,73120.0,67.0518,67.129,67.0518,67.0904,73120.0
2024-01-10 15:40:00,69.52,69.52,69.44,69.45,86199.0,67.1,67.1,67.0228,67.0325,86199.0
2024-01-10 15:50:00,69.45,69.61,69.41,69.57,491916.0,67.0325,67.1869,66.9938,67.1483,491916.0
2024-01-11 09:30:00,69.88,69.91,69.37,69.55,158122.0,67.4475,67.4764,66.9552,67.129,158122.0
2024-01-11 09:40:00,69.55,69.57,69.13,69.16,102046.0,67.129,67.1483,66.7236,66.7525,102046.0
2024-01-11 09:50:00,69.16,69.33,69.14,69.25,62421.0,66.7525,66.9166,66.7332,66.8394,62421.0
2024-01-11 10:00:00,69.25,69.3,68.97,69.03,193153.0,66.8394,66.8877,66.5692,66.6271,193153.0
2024-01-11 10:10:00,69.02,69.02,68.79,68.87,80166.0,66.6174,66.6174,66.3954,66.4726,80166.0
2024-01-11 10:20:00,68.88,69.05,68.85,68.99,119260.0,66.4823,66.6464,66.4533,66.5885,119260.0
2024-01-11 10:30:00,68.99,69.08,68.88,69.03,79633.0,66.5885,66.6753,66.4823,66.6271,79633.0
2024-01-11 10:40:00,69.03,69.05,68.92,68.94,147070.0,66.6271,66.6464,66.5209,66.5402,147070.0
2024-01-11 10:50:00,68.93,69.04,68.88,69.02,57565.0,66.5306,66.6367,66.4823,66.6174,57565.0
2024-01-11 11:00:00,69.02,69.06,68.97,69.01,76086.0,66.6174,66.656,66.5692,66.6078,76086.0
2024-01-11 11:10:00,69.01,69.1,68.99,69.03,66472.0,66.6078,66.6946,66.5885,66.6271,66472.0
2024-01-11 11:20:00,69.02,69.08,68.99,69.03,67310.0,66.6174,66.6753,66.5885,66.6271,67310.0
2024-01-11 11:30:00,69.03,69.05,68.82,68.88,131285.0,66.6271,66.6464,66.4244,66.4823,131285.0
2024-01-11 11:40:00,68.89,69.03,68.87,68.99,39848.0,66.4919,66.6271,66.4726,66.5885,39848.0
2024-01-11 11:50:00,69.0,69.06,68.91,68.95,51407.0,66.5981,66.656,66.5113,66.5499,51407.0
2024-01-11 12:00:00,68.95,69.06,68.94,69.04,80615.0,66.5499,66.656,66.5402,66.6367,80615.0
2024-01-11 12:10:00,69.04,69.17,69.04,69.15,90531.0,66.6367,66.7622,66.6367,66.7429,90531.0
2024-01-11 12:20:00,69.15,69.19,69.06,69.1,82653.0,66.7429,66.7815,66.656,66.6946,82653.0
2024-01-11 12:30:00,69.11,69.18,69.1,69.16,54212.0,66.7043,66.7719,66.6946,66.7525,54212.0
2024-01-11 12:40:00,69.16,69.18,69.12,69.14,91240.0,66.7525,66.7719,66.7139,66.7332,91240.0
2024-01-11 12:50:00,69.14,69.18,69.1,69.11,32783.0,66.7332,66.7719,66.6946,66.7043,32783.0
2024-01-11 13:00:00,69.09,69.18,69.08,69.11,37310.0,66.685,66.7719,66.6753,66.7043,37310.0
2024-01-11 13:10:00,69.11,69.18,69.09,69.15,37837.0,66.7043,66.7719,66.685,66.7429,37837.0
2024-01-11 13:20:00,69.15,69.18,69.12,69.14,25064.0,66.7429,66.7719,66.7139,66.7332,25064.0
2024-01-11 13:30:00,69.14,69.25,69.14,69.2,36729.0,66.7332,66.8394,66.7332,66.7912,36729.0
2024-01-11 13:40:00,69.21,69.24,69.17,69.2,32346.0,66.8008,66.8298,66.7622,66.7912,32346.0
2024-01-11 13:50:00,69.2,69.29,69.18,69.28,37288.0,66.7912,66.878,66.7719,66.8684,37288.0
2024-01-11 14:00:00,69.29,69.36,69.23,69.24,47411.0,66.878,66.9456,66.8201,66.8298,47411.0
2024-01-11 14:10:00,69.24,69.31,69.24,69.24,36433.0,66.8298,66.8973,66.8298,66.8298,36433.0
2024-01-11 14:20:00,69.24,69.3,69.22,69.28,28844.0,66.8298,66.8877,66.8105,66.8684,28844.0
2024-01-11 14:30:00,69.29,69.31,69.24,69.26,32596.0,66.878,66.8973,66.8298,66.8491,32596.0
2024-01-11 14:40:00,69.27,69.3,69.24,69.26,30778.0,66.8587,66.8877,66.8298,66.8491,30778.0
2024-01-11 14:50:00,69.27,69.33,69.26,69.31,47706.0,66.8587,66.9166,66.8491,66.8973,47706.0
2024-01-11 15:00:00,69.32,69.36,69.27,69.32,111328.0,66.907,66.9456,66.8587,66.907,111328.0
2024-01-11 15:10:00,69.32,69.32,69.16,69.19,91840.0,66.907,66.907,66.7525,66.7815,91840.0
2024-01-11 15:20:00,69.2,69.27,69.19,69.24,46499.0,66.7912,66.8587,66.7815,66.8298,46499.0
2024-01-11 15:30:00,69.23,69.27,69.2,69.22,54403.0,66.8201,66.8587,66.7912,66.8105,54403.0
2024-01-11 15:40:00,69.22,69.27,69.2,69.25,92813.0,66.8105,66.8587,66.7912,66.8394,92813.0
2024-01-11 15:50:00,69.24,69.25,69.15,69.21,296037.0,66.8298,66.8394,66.7429,66.8008,296037.0
2024-01-12 09:30:00,69.35,69.53,69.24,69.51,127707.0,66.9359,67.1097,66.8298,67.0904,127707.0
2024-01-12 09:40:00,69.5,69.6,69.41,69.51,151957.0,67.0807,67.1772,66.9938,67.0904,151957.0
2024-01-12 09:50:00,69.52,69.57,69.42,69.44,108156.0,67.1,67.1483,67.0035,67.0228,108156.0
2024-01-12 10:00:00,69.45,69.59,69.34,69.56,151987.0,67.0325,67.1676,66.9263,67.1386,151987.0
2024-01-12 10:10:00,69.56,69.6,69.37,69.4,123700.0,67.1386,67.1772,66.9552,66.9842,123700.0
2024-01-12 10:20:00,69.41,69.45,69.34,69.42,108399.0,66.9938,67.0325,66.9263,67.0035,108399.0
2024-01-12 10:30:00,69.44,69.5,69.39,69.42,86553.0,67.0228,67.0807,66.9745,67.0035,86553.0
2024-01-12 10:40:00,69.42,69.47,69.36,69.37,72061.0,67.0035,67.0518,66.9456,66.9552,72061.0
2024-01-12 10:50:00,69.37,69.39,69.28,69.31,61887.0,66.9552,66.9745,66.8684,66.8973,61887.0
2024-01-12 11:00:00,69.31,69.36,69.25,69.33,50578.0,66.8973,66.9456,66.8394,66.9166,50578.0
2024-01-12 11:10:00,69.33,69.37,69.25,69.28,54401.0,66.9166,66.9552,66.8394,66.8684,54401.0
2024-01-12 11:20:00,69.27,69.37,69.25,69.37,56774.0,66.8587,66.9552,66.8394,66.9552,56774.0
2024-01-12 11:30:00,69.38,69.43,69.21,69.26,113017.0,66.9649,67.0132,66.8008,66.8491,113017.0
2024-01-12 11:40:00,69.27,69.29,69.21,69.23,23775.0,66.8587,66.878,66.8008,66.8201,23775.0
2024-01-12 11:50:00,69.23,69.29,69.22,69.23,19699.0,66.8201,66.878,66.8105,66.8201,19699.0
2024-01-12 12:00:00,69.24,69.25,69.18,69.25,23328.0,66.8298,66.8394,66.7719,66.8394,23328.0
2024-01-12 12:10:00,69.25,69.26,69.2,69.25,24306.0,66.8394,66.8491,66.7912,66.8394,24306.0
2024-01-12 12:20:00,69.24,69.32,69.23,69.31,42734.0,66.8298,66.907,66.8201,66.8973,42734.0
2024-01-12 12:30:00,69.33,69.39,69.3,69.37,29800.0,66.9166,66.9745,66.8877,66.9552,29800.0
2024-01-12 12:40:00,69.38,69.39,69.32,69.34,51415.0,66.9649,66.9745,66.907,66.9263,51415.0
2024-01-12 12:50:00,69.34,69.39,69.33,69.34,38514.0,66.9263,66.9745,66.9166,66.9263,38514.0
2024-01-12 13:00:00,69.34,69.37,69.3,69.31,33091.0,66.9263,66.9552,66.8877,66.8973,33091.0
2024-01-12 13:10:00,69.31,69.37,69.31,69.35,15832.0,66.8973,66.9552,66.8973,66.9359,15832.0
2024-01-12 13:20:00,69.36,69.41,69.35,69.39,35061.0,66.9456,66.9938,66.9359,66.9745,35061.0
2024-01-12 13:30:00,69.39,69.41,69.37,69.39,20891.0,66.9745,66.9938,66.9552,66.9745,20891.0
2024-01-12 13:40:00,69.39,69.43,69.38,69.43,20445.0,66.9745,67.0132,66.9649,67.0132,20445.0
2024-01-12 13:50:00,69.43,69.52,69.4,69.48,173066.0,67.0132,67.1,66.9842,67.0614,173066.0
2024-01-12 14:00:00,69.48,69.51,69.47,69.5,41115.0,67.0614,67.0904,67.0518,67.0807,41115.0
2024-01-12 14:10:00,69.5,69.58,69.47,69.56,99818.0,67.0807,67.1579,67.0518,67.1386,99818.0
2024-01-12 14:20:00,69.56,69.57,69.49,69.5,38053.0,67.1386,67.1483,67.0711,67.0807,38053.0
2024-01-12 14:30:00,69.51,69.51,69.45,69.47,36865.0,67.0904,67.0904,67.0325,67.0518,36865.0
2024-01-12 14:40:00,69.47,69.49,69.42,69.42,35430.0,67.0518,67.0711,67.0035,67.0035,35430.0
2024-01-12 14:50:00,69.42,69.47,69.4,69.4,45913.0,67.0035,67.0518,66.9842,66.9842,45913.0
2024-01-12 15:00:00,69.42,69.43,69.36,69.37,31938.0,67.0035,67.0132,66.9456,66.9552,31938.0
2024-01-12 15:10:00,69.38,69.41,69.37,69.39,38978.0,66.9649,66.9938,66.9552,66.9745,38978.0
2024-01-12 15:20:00,69.38,69.4,69.35,69.38,63303.0,66.9649,66.9842,66.9359,66.9649,63303.0
2024-01-12 15:30:00,69.38,69.42,69.37,69.4,57126.0,66.9649,67.0035,66.9552,66.9842,57126.0
2024-01-12 15:40:00,69.39,69.47,69.36,69.46,81777.0,66.9745,67.0518,66.9456,67.0421,81777.0
2024-01-12 15:50:00,69.46,69.47,69.41,69.42,199857.0,67.0421,67.0518,66.9938,67.0035,199857.0
2024-01-16 09:30:00,67.06,67.57,66.94,67.18,622780.0,64.7257,65.2179,64.6098,64.8415,622780.0
2024-01-16 09:40:00,67.18,67.18,66.89,67.03,155953.0,64.8415,64.8415,64.5616,64.6967,155953.0
2024-01-16 09:50:00,67.02,67.3,66.93,67.24,145958.0,64.687,64.9573,64.6002,64.8994,145958.0
2024-01-16 10:00:00,67.24,67.32,67.11,67.2,162614.0,64.8994,64.9766,64.7739,64.8608,162614.0
2024-01-16 10:10:00,67.2,67.47,67.2,67.47,177028.0,64.8608,65.1214,64.8608,65.1214,177028.0
2024-01-16 10:20:00,67.46,67.55,67.26,67.27,125188.0,65.1117,65.1986,64.9187,64.9283,125188.0
2024-01-16 10:30:00,67.27,67.46,67.24,67.45,112487.0,64.9283,65.1117,64.8994,65.1021,112487.0
2024-01-16 10:40:00,67.45,67.57,67.44,67.56,116067.0,65.1021,65.2179,65.0924,65.2082,116067.0
2024-01-16 10:50:00,67.56,67.68,67.54,67.62,144958.0,65.2082,65.3241,65.1889,65.2662,144958.0
2024-01-16 11:00:00,67.62,67.67,67.39,67.53,178126.0,65.2662,65.3144,65.0442,65.1793,178126.0
2024-01-16 11:10:00,67.53,67.55,67.45,67.48,113533.0,65.1793,65.1986,65.1021,65.131,113533.0
2024-01-16 11:20:00,67.48,67.61,67.44,67.46,113994.0,65.131,65.2565,65.0924,65.1117,113994.0
2024-01-16 11:30:00,67.46,67.64,67.43,67.59,149244.0,65.1117,65.2855,65.0828,65.2372,149244.0
2024-01-16 11:40:00,67.6,67.63,67.51,67.54,46921.0,65.2469,65.2758,65.16,65.1889,46921.0
2024-01-16 11:50:00,67.53,67.55,67.48,67.52,64133.0,65.1793,65.1986,65.131,65.1696,64133.0
2024-01-16 12:00:00,67.52,67.54,67.32,67.33,59125.0,65.1696,65.1889,64.9766,64.9863,59125.0
2024-01-16 12:10:00,67.33,67.38,67.3,67.3,65451.0,64.9863,65.0345,64.9573,64.9573,65451.0
2024-01-16 12:20:00,67.3,67.41,67.26,67.27,83558.0,64.9573,65.0635,64.9187,64.9283,83558.0
2024-01-16 12:30:00,67.26,67.35,67.23,67.33,48930.0,64.9187,65.0056,64.8897,64.9863,48930.0
2024-01-16 12:40:00,67.34,67.34,67.27,67.28,42543.0,64.9959,64.9959,64.9283,64.938,42543.0
2024-01-16 12:50:00,67.28,67.3,67.25,67.28,49688.0,64.938,64.9573,64.909,64.938,49688.0
2024-01-16 13:00:00,67.28,67.29,67.25,67.26,31342.0,64.938,64.9476,64.909,64.9187,31342.0
2024-01-16 13:10:00,67.25,67.35,67.24,67.34,54730.0,64.909,65.0056,64.8994,64.9959,54730.0
2024-01-16 13:20:00,67.34,67.41,67.28,67.41,71611.0,64.9959,65.0635,64.938,65.0635,71611.0
2024-01-16 13:30:00,67.41,67.47,67.31,67.33,50147.0,65.0635,65.1214,64.9669,64.9863,50147.0
2024-01-16 13:40:00,67.33,67.38,67.29,67.31,39885.0,64.9863,65.0345,64.9476,64.9669,39885.0
2024-01-16 13:50:00,67.31,67.33,67.23,67.23,57170.0,64.9669,64.9863,64.8897,64.8897,57170.0
2024-01-16 14:00:00,67.23,67.24,67.12,67.14,99746.0,64.8897,64.8994,64.7836,64.8029,99746.0
2024-01-16 14:10:00,67.13,67.16,67.06,67.07,65746.0,64.7932,64.8222,64.7257,64.7353,65746.0
2024-01-16 14:20:00,67.07,67.13,67.07,67.11,42596.0,64.7353,64.7932,64.7353,64.7739,42596.0
2024-01-16 14:30:00,67.11,67.14,67.07,67.08,86007.0,64.7739,64.8029,64.7353,64.745,86007.0
2024-01-16 14:40:00,67.08,67.15,67.07,67.15,52877.0,64.745,64.8125,64.7353,64.8125,52877.0
2024-01-16 14:50:00,67.16,67.28,67.16,67.2,63018.0,64.8222,64.938,64.8222,64.8608,63018.0
2024-01-16 15:00:00,67.2,67.21,67.17,67.19,73073.0,64.8608,64.8704,64.8318,64.8511,73073.0
2024-01-16 15:10:00,67.2,67.25,67.16,67.17,92273.0,64.8608,64.909,64.8222,64.8318,92273.0
2024-01-16 15:20:00,67.17,67.2,67.15,67.19,83219.0,64.8318,64.8608,64.8125,64.8511,83219.0
2024-01-16 15:30:00,67.18,67.19,67.13,67.17,125629.0,64.8415,64.8511,64.7932,64.8318,125629.0
2024-01-16 15:40:00,67.17,67.25,67.16,67.22,123371.0,64.8318,64.909,64.8222,64.8801,123371.0
2024-01-16 15:50:00,67.21,67.3,67.21,67.28,327701.0,64.8704,64.9573,64.8704,64.938,327701.0
2024-01-17 09:30:00,66.05,66.11,65.85,65.95,391788.0,63.7508,63.8087,63.5578,63.6543,391788.0
2024-01-17 09:40:00,65.96,65.98,65.79,65.9,243568.0,63.6639,63.6832,63.4999,63.606,243568.0
2024-01-17 09:50:00,65.9,65.97,65.73,65.77,314443.0,63.606,63.6736,63.4419,63.4806,314443.0
2024-01-17 10:00:00,65.77,66.0,65.71,65.94,347028.0,63.4806,63.7025,63.4226,63.6446,347028.0
2024-01-17 10:10:00,65.94,65.98,65.88,65.94,253575.0,63.6446,63.6832,63.5867,63.6446,253575.0
2024-01-17 10:20:00,65.94,66.19,65.93,66.15,259027.0,63.6446,63.8859,63.635,63.8473,259027.0
2024-01-17 10:30:00,66.15,66.39,66.11,66.39,166116.0,63.8473,64.079,63.8087,64.079,166116.0
2024-01-17 10:40:00,66.38,66.47,66.23,66.28,252384.0,64.0693,64.1562,63.9245,63.9728,252384.0
2024-01-17 10:50:00,66.27,66.3,66.19,66.2,217119.0,63.9632,63.9921,63.8859,63.8956,217119.0
2024-01-17 11:00:00,66.19,66.23,66.13,66.17,143880.0,63.8859,63.9245,63.828,63.8666,143880.0
2024-01-17 11:10:00,66.17,66.25,66.12,66.23,96236.0,63.8666,63.9438,63.8184,63.9245,96236.0
2024-01-17 11:20:00,66.22,66.36,66.22,66.33,59728.0,63.9149,64.05,63.9149,64.0211,59728.0
2024-01-17 11:30:00,66.33,66.4,66.28,66.37,160435.0,64.0211,64.0886,63.9728,64.0597,160435.0
2024-01-17 11:40:00,66.37,66.41,66.28,66.29,73189.0,64.0597,64.0983,63.9728,63.9825,73189.0
2024-01-17 11:50:00,66.28,66.36,66.27,66.3,92852.0,63.9728,64.05,63.9632,63.9921,92852.0
2024-01-17 12:00:00,66.29,66.3,66.19,66.23,51768.0,63.9825,63.9921,63.8859,63.9245,51768.0
2024-01-17 12:10:00,66.22,66.25,66.21,66.23,34747.0,63.9149,63.9438,63.9052,63.9245,34747.0
2024-01-17 12:20:00,66.23,66.25,66.21,66.23,50223.0,63.9245,63.9438,63.9052,63.9245,50223.0
2024-01-17 12:30:00,66.22,66.32,66.19,66.32,77509.0,63.9149,64.0114,63.8859,64.0114,77509.0
2024-01-17 12:40:00,66.31,66.4,66.3,66.38,54678.0,64.0018,64.0886,63.9921,64.0693,54678.0
2024-01-17 12:50:00,66.38,66.39,66.34,66.38,43174.0,64.0693,64.079,64.0307,64.0693,43174.0
2024-01-17 13:00:00,66.38,66.4,66.36,66.38,39703.0,64.0693,64.0886,64.05,64.0693,39703.0
2024-01-17 13:10:00,66.39,66.39,66.31,66.34,49289.0,64.079,64.079,64.0018,64.0307,49289.0
2024-01-17 13:20:00,66.34,66.34,66.28,66.3,72259.0,64.0307,64.0307,63.9728,63.9921,72259.0
2024-01-17 13:30:00,66.3,66.3,66.18,66.19,88061.0,63.9921,63.9921,63.8763,63.8859,88061.0
2024-01-17 13:40:00,66.2,66.2,66.13,66.17,59746.0,63.8956,63.8956,63.828,63.8666,59746.0
2024-01-17 13:50:00,66.17,66.28,66.16,66.26,74491.0,63.8666,63.9728,63.857,63.9535,74491.0
2024-01-17 14:00:00,66.26,66.29,66.23,66.24,46868.0,63.9535,63.9825,63.9245,63.9342,46868.0
2024-01-17 14:10:00,66.23,66.26,66.18,66.19,142037.0,63.9245,63.9535,63.8763,63.8859,142037.0
2024-01-17 14:20:00,66.18,66.22,66.13,66.19,281478.0,63.8763,63.9149,63.828,63.8859,281478.0
2024-01-17 14:30:00,66.19,66.19,66.06,66.06,205549.0,63.8859,63.8859,63.7605,63.7605,205549.0
2024-01-17 14:40:00,66.06,66.06,65.97,65.97,289817.0,63.7605,63.7605,63.6736,63.6736,289817.0
2024-01-17 14:50:00,65.98,66.01,65.95,65.97,122118.0,63.6832,63.7122,63.6543,63.6736,122118.0
2024-01-17 15:00:00,65.97,65.99,65.93,65.95,199253.0,63.6736,63.6929,63.635,63.6543,199253.0
2024-01-17 15:10:00,65.95,65.98,65.91,65.94,157354.0,63.6543,63.6832,63.6157,63.6446,157354.0
2024-01-17 15:20:00,65.94,65.95,65.86,65.9,167929.0,63.6446,63.6543,63.5674,63.606,167929.0
2024-01-17 15:30:00,65.91,66.01,65.89,65.95,279413.0,63.6157,63.7122,63.5964,63.6543,279413.0
2024-01-17 15:40:00,65.95,66.14,65.93,66.13,373400.0,63.6543,63.8377,63.635,63.828,373400.0
2024-01-17 15:50:00,66.13,66.28,66.11,66.23,592851.0,63.828,63.9728,63.8087,63.9245,592851.0
2024-01-18 09:30:00,65.93,66.05,65.79,65.87,126803.0,63.635,63.7508,63.4999,63.5771,126803.0
2024-01-18 09:40:00,65.87,65.96,65.74,65.84,111667.0,63.5771,63.6639,63.4516,63.5481,111667.0
2024-01-18 09:50:00,65.84,65.88,65.76,65.87,84441.0,63.5481,63.5867,63.4709,63.5771,84441.0
2024-01-18 10:00:00,65.87,65.96,65.85,65.9,108855.0,63.5771,63.6639,63.5578,63.606,108855.0
2024-01-18 10:10:00,65.88,65.98,65.83,65.85,94372.0,63.5867,63.6832,63.5385,63.5578,94372.0
2024-01-18 10:20:00,65.85,65.88,65.78,65.84,154890.0,63.5578,63.5867,63.4902,63.5481,154890.0
2024-01-18 10:30:00,65.84,65.85,65.74,65.78,550293.0,63.5481,63.5578,63.4516,63.4902,550293.0
2024-01-18 10:40:00,65.78,65.9,65.76,65.89,451183.0,63.4902,63.606,63.4709,63.5964,451183.0
2024-01-18 10:50:00,65.89,65.98,65.89,65.98,121880.0,63.5964,63.6832,63.5964,63.6832,121880.0
2024-01-18 11:00:00,65.97,66.21,65.97,66.2,80285.0,63.6736,63.9052,63.6736,63.8956,80285.0
2024-01-18 11:10:00,66.2,66.3,66.16,66.25,83173.0,63.8956,63.9921,63.857,63.9438,83173.0
2024-01-18 11:20:00,66.26,66.29,66.19,66.21,50457.0,63.9535,63.9825,63.8859,63.9052,50457.0
2024-01-18 11:30:00,66.22,66.36,66.18,66.36,139338.0,63.9149,64.05,63.8763,64.05,139338.0
2024-01-18 11:40:00,66.36,66.42,66.3,66.3,119096.0,64.05,64.1079,63.9921,63.9921,119096.0
2024-01-18 11:50:00,66.31,66.43,66.29,66.31,60417.0,64.0018,64.1176,63.9825,64.0018,60417.0
2024-01-18 12:00:00,66.32,66.32,66.19,66.27,110852.0,64.0114,64.0114,63.8859,63.9632,110852.0
2024-01-18 12:10:00,66.27,66.33,66.2,66.29,40352.0,63.9632,64.0211,63.8956,63.9825,40352.0
2024-01-18 12:20:00,66.29,66.31,66.24,66.3,37281.0,63.9825,64.0018,63.9342,63.9921,37281.0
2024-01-18 12:30:00,66.29,66.29,66.18,66.28,32743.0,63.9825,63.9825,63.8763,63.9728,32743.0
2024-01-18 12:40:00,66.28,66.29,66.21,66.24,79102.0,63.9728,63.9825,63.9052,63.9342,79102.0
2024-01-18 12:50:00,66.24,66.31,66.23,66.31,32555.0,63.9342,64.0018,63.9245,64.0018,32555.0
2024-01-18 13:00:00,66.31,66.32,66.23,66.28,55203.0,64.0018,64.0114,63.9245,63.9728,55203.0
2024-01-18 13:10:00,66.28,66.33,66.25,66.27,45505.0,63.9728,64.0211,63.9438,63.9632,45505.0
2024-01-18 13:20:00,66.27,66.3,66.23,66.27,44176.0,63.9632,63.9921,63.9245,63.9632,44176.0
2024-01-18 13:30:00,66.27,66.38,66.27,66.31,72643.0,63.9632,64.0693,63.9632,64.0018,72643.0
2024-01-18 13:40:00,66.32,66.43,66.31,66.42,60099.0,64.0114,64.1176,64.0018,64.1079,60099.0
2024-01-18 13:50:00,66.43,66.48,66.42,66.42,50216.0,64.1176,64.1658,64.1079,64.1079,50216.0
2024-01-18 14:00:00,66.42,66.5,66.4,66.5,48729.0,64.1079,64.1851,64.0886,64.1851,48729.0
2024-01-18 14:10:00,66.5,66.58,66.5,66.55,307358.0,64.1851,64.2624,64.1851,64.2334,307358.0
2024-01-18 14:20:00,66.55,66.58,66.51,66.53,244168.0,64.2334,64.2624,64.1948,64.2141,244168.0
2024-01-18 14:30:00,66.54,66.58,66.44,66.5,99070.0,64.2238,64.2624,64.1272,64.1851,99070.0
2024-01-18 14:40:00,66.5,66.5,66.39,66.42,113294.0,64.1851,64.1851,64.079,64.1079,113294.0
2024-01-18 14:50:00,66.42,66.51,66.42,66.48,98736.0,64.1079,64.1948,64.1079,64.1658,98736.0
2024-01-18 15:00:00,66.48,66.55,66.43,66.55,108485.0,64.1658,64.2334,64.1176,64.2334,108485.0
2024-01-18 15:10:00,66.55,66.69,66.53,66.68,417682.0,64.2334,64.3685,64.2141,64.3589,417682.0
2024-01-18 15:20:00,66.67,66.79,66.67,66.74,172911.0,64.3492,64.465,64.3492,64.4168,172911.0
2024-01-18 15:30:00,66.74,66.74,66.68,66.7,133969.0,64.4168,64.4168,64.3589,64.3782,133969.0
2024-01-18 15:40:00,66.68,66.71,66.59,66.61,429071.0,64.3589,64.3878,64.272,64.2913,429071.0
2024-01-18 15:50:00,66.6,66.62,66.51,66.53,469816.0,64.2817,64.301,64.1948,64.2141,469816.0
2024-01-19 09:30:00,66.89,66.95,66.49,66.53,312337.0,64.5616,64.6195,64.1755,64.2141,312337.0
2024-01-19 09:40:00,66.52,66.65,66.48,66.53,174294.0,64.2044,64.3299,64.1658,64.2141,174294.0
2024-01-19 09:50:00,66.53,66.8,66.49,66.74,101823.0,64.2141,64.4747,64.1755,64.4168,101823.0
2024-01-19 10:00:00,66.76,66.85,66.58,66.58,119394.0,64.4361,64.523,64.2624,64.2624,119394.0
2024-01-19 10:10:00,66.61,66.63,66.48,66.57,135838.0,64.2913,64.3106,64.1658,64.2527,135838.0
2024-01-19 10:20:00,66.57,66.61,66.51,66.57,69793.0,64.2527,64.2913,64.1948,64.2527,69793.0
2024-01-19 10:30:00,66.58,66.75,66.57,66.72,168936.0,64.2624,64.4264,64.2527,64.3975,168936.0
2024-01-19 10:40:00,66.73,66.77,66.67,66.68,89634.0,64.4071,64.4457,64.3492,64.3589,89634.0
2024-01-19 10:50:00,66.67,66.68,66.61,66.63,80023.0,64.3492,64.3589,64.2913,64.3106,80023.0
2024-01-19 11:00:00,66.63,66.74,66.6,66.71,74488.0,64.3106,64.4168,64.2817,64.3878,74488.0
2024-01-19 11:10:00,66.71,66.76,66.69,66.75,85388.0,64.3878,64.4361,64.3685,64.4264,85388.0
2024-01-19 11:20:00,66.75,66.75,66.64,66.67,53254.0,64.4264,64.4264,64.3203,64.3492,53254.0
2024-01-19 11:30:00,66.66,66.68,66.6,66.64,78361.0,64.3396,64.3589,64.2817,64.3203,78361.0
2024-01-19 11:40:00,66.63,66.65,66.58,66.6,33884.0,64.3106,64.3299,64.2624,64.2817,33884.0
2024-01-19 11:50:00,66.59,66.61,66.47,66.5,77350.0,64.272,64.2913,64.1562,64.1851,77350.0
2024-01-19 12:00:00,66.51,66.54,66.45,66.45,48036.0,64.1948,64.2238,64.1369,64.1369,48036.0
2024-01-19 12:10:00,66.44,66.51,66.42,66.46,43570.0,64.1272,64.1948,64.1079,64.1465,43570.0
2024-01-19 12:20:00,66.47,66.51,66.45,66.48,38308.0,64.1562,64.1948,64.1369,64.1658,38308.0
2024-01-19 12:30:00,66.48,66.59,66.48,66.56,60318.0,64.1658,64.272,64.1658,64.2431,60318.0
2024-01-19 12:40:00,66.55,66.62,66.53,66.58,46897.0,64.2334,64.301,64.2141,64.2624,46897.0
2024-01-19 12:50:00,66.58,66.6,66.54,66.58,92916.0,64.2624,64.2817,64.2238,64.2624,92916.0
2024-01-19 13:00:00,66.58,66.6,66.5,66.52,45114.0,64.2624,64.2817,64.1851,64.2044,45114.0
2024-01-19 13:10:00,66.51,66.59,66.49,66.55,60166.0,64.1948,64.272,64.1755,64.2334,60166.0
2024-01-19 13:20:00,66.56,66.67,66.56,66.67,34300.0,64.2431,64.3492,64.2431,64.3492,34300.0
2024-01-19 13:30:00,66.67,66.69,66.64,66.67,30621.0,64.3492,64.3685,64.3203,64.3492,30621.0
2024-01-19 13:40:00,66.67,66.69,66.64,66.67,59101.0,64.3492,64.3685,64.3203,64.3492,59101.0
2024-01-19 13:50:00,66.67,66.7,66.62,66.69,54852.0,64.3492,64.3782,64.301,64.3685,54852.0
2024-01-19 14:00:00,66.7,66.75,66.69,66.7,73399.0,64.3782,64.4264,64.3685,64.3782,73399.0
2024-01-19 14:10:00,66.7,66.72,66.65,66.66,61156.0,64.3782,64.3975,64.3299,64.3396,61156.0
2024-01-19 14:20:00,66.66,66.75,66.65,66.66,102983.0,64.3396,64.4264,64.3299,64.3396,102983.0
2024-01-19 14:30:00,66.67,66.72,66.65,66.68,111475.0,64.3492,64.3975,64.3299,64.3589,111475.0
2024-01-19 14:40:00,66.67,66.69,66.62,66.66,82751.0,64.3492,64.3685,64.301,64.3396,82751.0
2024-01-19 14:50:00,66.66,66.66,66.47,66.53,313558.0,64.3396,64.3396,64.1562,64.2141,313558.0
2024-01-19 15:00:00,66.53,66.57,66.44,66.56,351744.0,64.2141,64.2527,64.1272,64.2431,351744.0
2024-01-19 15:10:00,66.58,66.69,66.55,66.64,220108.0,64.2624,64.3685,64.2334,64.3203,220108.0
2024-01-19 15:20:00,66.64,66.65,66.58,66.62,127438.0,64.3203,64.3299,64.2624,64.301,127438.0
2024-01-19 15:30:00,66.62,66.63,66.58,66.59,423450.0,64.301,64.3106,64.2624,64.272,423450.0
2024-01-19 15:40:00,66.58,66.62,66.57,66.59,145865.0,64.2624,64.301,64.2527,64.272,145865.0
2024-01-19 15:50:00,66.58,66.64,66.53,66.55,748298.0,64.2624,64.3203,64.2141,64.2334,748298.0
2024-01-22 09:30:00,67.74,67.78,66.69,67.22,889982.0,65.382,65.4206,64.3685,64.8801,889982.0
2024-01-22 09:40:00,67.22,67.57,66.99,67.07,456647.0,64.8801,65.2179,64.6581,64.7353,456647.0
2024-01-22 09:50:00,67.07,67.15,66.82,66.93,172332.0,64.7353,64.8125,64.494,64.6002,172332.0
2024-01-22 10:00:00,66.92,67.27,66.86,67.22,506018.0,64.5905,64.9283,64.5326,64.8801,506018.0
2024-01-22 10:10:00,67.22,67.34,66.99,67.0,698118.0,64.8801,64.9959,64.6581,64.6677,698118.0
2024-01-22 10:20:00,67.0,67.57,66.92,67.55,458993.0,64.6677,65.2179,64.5905,65.1986,458993.0
2024-01-22 10:30:00,67.55,67.64,67.4,67.63,298905.0,65.1986,65.2855,65.0538,65.2758,298905.0
2024-01-22 10:40:00,67.63,67.69,67.54,67.61,158300.0,65.2758,65.3337,65.1889,65.2565,158300.0
2024-01-22 10:50:00,67.6,67.84,67.59,67.75,155394.0,65.2469,65.4785,65.2372,65.3916,155394.0
2024-01-22 11:00:00,67.75,67.75,67.51,67.54,178216.0,65.3916,65.3916,65.16,65.1889,178216.0
2024-01-22 11:10:00,67.53,67.56,67.38,67.42,79587.0,65.1793,65.2082,65.0345,65.0731,79587.0
2024-01-22 11:20:00,67.42,67.46,67.35,67.43,225240.0,65.0731,65.1117,65.0056,65.0828,225240.0
2024-01-22 11:30:00,67.43,67.46,67.3,67.35,140746.0,65.0828,65.1117,64.9573,65.0056,140746.0
2024-01-22 11:40:00,67.34,67.34,67.22,67.23,52422.0,64.9959,64.9959,64.8801,64.8897,52422.0
2024-01-22 11:50:00,67.23,67.34,67.23,67.34,59105.0,64.8897,64.9959,64.8897,64.9959,59105.0
2024-01-22 12:00:00,67.33,67.35,67.25,67.25,61483.0,64.9863,65.0056,64.909,64.909,61483.0
2024-01-22 12:10:00,67.26,67.31,67.2,67.25,53617.0,64.9187,64.9669,64.8608,64.909,53617.0
2024-01-22 12:20:00,67.26,67.3,67.2,67.23,39816.0,64.9187,64.9573,64.8608,64.8897,39816.0
2024-01-22 12:30:00,67.23,67.26,67.19,67.25,37690.0,64.8897,64.9187,64.8511,64.909,37690.0
2024-01-22 12:40:00,67.25,67.29,67.24,67.27,34507.0,64.909,64.9476,64.8994,64.9283,34507.0
2024-01-22 12:50:00,67.27,67.29,67.22,67.25,38122.0,64.9283,64.9476,64.8801,64.909,38122.0
2024-01-22 13:00:00,67.24,67.25,67.19,67.24,119846.0,64.8994,64.909,64.8511,64.8994,119846.0
2024-01-22 13:10:00,67.23,67.32,67.23,67.29,61159.0,64.8897,64.9766,64.8897,64.9476,61159.0
2024-01-22 13:20:00,67.29,67.34,67.24,67.25,57935.0,64.9476,64.9959,64.8994,64.909,57935.0
2024-01-22 13:30:00,67.25,67.38,67.25,67.36,40210.0,64.909,65.0345,64.909,65.0152,40210.0
2024-01-22 13:40:00,67.35,67.36,67.32,67.36,61911.0,65.0056,65.0152,64.9766,65.0152,61911.0
2024-01-22 13:50:00,67.35,67.46,67.35,67.45,68108.0,65.0056,65.1117,65.0056,65.1021,68108.0
2024-01-22 14:00:00,67.45,67.52,67.43,67.45,95406.0,65.1021,65.1696,65.0828,65.1021,95406.0
2024-01-22 14:10:00,67.44,67.46,67.36,67.37,71018.0,65.0924,65.1117,65.0152,65.0249,71018.0
2024-01-22 14:20:00,67.38,67.39,67.3,67.36,60736.0,65.0345,65.0442,64.9573,65.0152,60736.0
2024-01-22 14:30:00,67.36,67.41,67.33,67.39,73710.0,65.0152,65.0635,64.9863,65.0442,73710.0
2024-01-22 14:40:00,67.4,67.44,67.38,67.44,59147.0,65.0538,65.0924,65.0345,65.0924,59147.0
2024-01-22 14:50:00,67.43,67.47,67.39,67.45,84340.0,65.0828,65.1214,65.0442,65.1021,84340.0
2024-01-22 15:00:00,67.45,67.46,67.35,67.39,108676.0,65.1021,65.1117,65.0056,65.0442,108676.0
2024-01-22 15:10:00,67.39,67.4,67.35,67.4,150935.0,65.0442,65.0538,65.0056,65.0538,150935.0
2024-01-22 15:20:00,67.4,67.4,67.29,67.33,336552.0,65.0538,65.0538,64.9476,64.9863,336552.0
2024-01-22 15:30:00,67.33,67.33,67.16,67.2,262916.0,64.9863,64.9863,64.8222,64.8608,262916.0
2024-01-22 15:40:00,67.21,67.32,67.18,67.23,227106.0,64.8704,64.9766,64.8415,64.8897,227106.0
2024-01-22 15:50:00,67.23,67.27,67.13,67.15,874308.0,64.8897,64.9283,64.7932,64.8125,874308.0
2024-01-23 09:30:00,66.29,66.4,66.15,66.2,212156.0,63.9825,64.0886,63.8473,63.8956,212156.0
2024-01-23 09:40:00,66.19,66.33,66.14,66.24,130206.0,63.8859,64.0211,63.8377,63.9342,130206.0
2024-01-23 09:50:00,66.25,66.27,66.13,66.18,105031.0,63.9438,63.9632,63.828,63.8763,105031.0
2024-01-23 10:00:00,66.18,66.25,66.05,66.08,114392.0,63.8763,63.9438,63.7508,63.7798,114392.0
2024-01-23 10:10:00,66.08,66.09,65.95,66.04,114401.0,63.7798,63.7894,63.6543,63.7412,114401.0
2024-01-23 10:20:00,66.04,66.12,66.03,66.12,84129.0,63.7412,63.8184,63.7315,63.8184,84129.0
2024-01-23 10:30:00,66.12,66.13,65.99,66.06,132921.0,63.8184,63.828,63.6929,63.7605,132921.0
2024-01-23 10:40:00,66.07,66.07,65.92,66.01,105268.0,63.7701,63.7701,63.6253,63.7122,105268.0
2024-01-23 10:50:00,66.01,66.1,66.0,66.05,160987.0,63.7122,63.7991,63.7025,63.7508,160987.0
2024-01-23 11:00:00,66.05,66.2,66.04,66.15,197249.0,63.7508,63.8956,63.7412,63.8473,197249.0
2024-01-23 11:10:00,66.14,66.26,66.13,66.2,192260.0,63.8377,63.9535,63.828,63.8956,192260.0
2024-01-23 11:20:00,66.2,66.33,66.17,66.31,150539.0,63.8956,64.0211,63.8666,64.0018,150539.0
2024-01-23 11:30:00,66.31,66.35,66.22,66.35,168754.0,64.0018,64.0404,63.9149,64.0404,168754.0
2024-01-23 11:40:00,66.34,66.39,66.32,66.34,36007.0,64.0307,64.079,64.0114,64.0307,36007.0
2024-01-23 11:50:00,66.34,66.44,66.31,66.43,27683.0,64.0307,64.1272,64.0018,64.1176,27683.0
2024-01-23 12:00:00,66.43,66.45,66.38,66.45,60175.0,64.1176,64.1369,64.0693,64.1369,60175.0
2024-01-23 12:10:00,66.45,66.52,66.44,66.48,74425.0,64.1369,64.2044,64.1272,64.1658,74425.0
2024-01-23 12:20:00,66.47,66.5,66.42,66.45,52022.0,64.1562,64.1851,64.1079,64.1369,52022.0
2024-01-23 12:30:00,66.46,66.49,66.41,66.47,37089.0,64.1465,64.1755,64.0983,64.1562,37089.0
2024-01-23 12:40:00,66.46,66.5,66.42,66.42,69587.0,64.1465,64.1851,64.1079,64.1079,69587.0
2024-01-23 12:50:00,66.42,66.5,66.41,66.5,37908.0,64.1079,64.1851,64.0983,64.1851,37908.0
2024-01-23 13:00:00,66.5,66.52,66.48,66.52,36911.0,64.1851,64.2044,64.1658,64.2044,36911.0
2024-01-23 13:10:00,66.52,66.52,66.48,66.51,24065.0,64.2044,64.2044,64.1658,64.1948,24065.0
2024-01-23 13:20:00,66.51,66.52,66.45,66.47,25097.0,64.1948,64.2044,64.1369,64.1562,25097.0
2024-01-23 13:30:00,66.47,66.49,66.42,66.42,23679.0,64.1562,64.1755,64.1079,64.1079,23679.0
2024-01-23 13:40:00,66.43,66.52,66.42,66.52,32254.0,64.1176,64.2044,64.1079,64.2044,32254.0
2024-01-23 13:50:00,66.51,66.61,66.51,66.61,31450.0,64.1948,64.2913,64.1948,64.2913,31450.0
2024-01-23 14:00:00,66.61,66.62,66.57,66.61,30907.0,64.2913,64.301,64.2527,64.2913,30907.0
2024-01-23 14:10:00,66.61,66.63,66.59,66.63,23752.0,64.2913,64.3106,64.272,64.3106,23752.0
2024-01-23 14:20:00,66.63,66.66,66.61,66.63,49950.0,64.3106,64.3396,64.2913,64.3106,49950.0
2024-01-23 14:30:00,66.63,66.71,66.63,66.68,60581.0,64.3106,64.3878,64.3106,64.3589,60581.0
2024-01-23 14:40:00,66.68,66.73,66.67,66.68,43153.0,64.3589,64.4071,64.3492,64.3589,43153.0
2024-01-23 14:50:00,66.69,66.71,66.66,66.69,46886.0,64.3685,64.3878,64.3396,64.3685,46886.0
2024-01-23 15:00:00,66.7,66.76,66.68,66.7,102911.0,64.3782,64.4361,64.3589,64.3782,102911.0
2024-01-23 15:10:00,66.7,66.74,66.68,66.73,87303.0,64.3782,64.4168,64.3589,64.4071,87303.0
2024-01-23 15:20:00,66.73,66.73,66.67,66.72,62062.0,64.4071,64.4071,64.3492,64.3975,62062.0
2024-01-23 15:30:00,66.72,66.72,66.67,66.69,111472.0,64.3975,64.3975,64.3492,64.3685,111472.0
2024-01-23 15:40:00,66.69,66.73,66.68,66.73,154780.0,64.3685,64.4071,64.3589,64.4071,154780.0
2024-01-23 15:50:00,66.72,66.82,66.72,66.76,442425.0,64.3975,64.494,64.3975,64.4361,442425.0
2024-01-24 09:30:00,66.73,66.92,66.52,66.8,453782.0,64.4071,64.5905,64.2044,64.4747,453782.0
2024-01-24 09:40:00,66.79,66.92,66.63,66.72,153199.0,64.465,64.5905,64.3106,64.3975,153199.0
2024-01-24 09:50:00,66.71,66.71,66.58,66.64,92376.0,64.3878,64.3878,64.2624,64.3203,92376.0
2024-01-24 10:00:00,66.65,66.78,66.64,66.68,91363.0,64.3299,64.4554,64.3203,64.3589,91363.0
2024-01-24 10:10:00,66.67,66.69,66.6,66.64,68773.0,64.3492,64.3685,64.2817,64.3203,68773.0
2024-01-24 10:20:00,66.64,66.79,66.59,66.75,52254.0,64.3203,64.465,64.272,64.4264,52254.0
2024-01-24 10:30:00,66.74,66.75,66.67,66.73,75232.0,64.4168,64.4264,64.3492,64.4071,75232.0
2024-01-24 10:40:00,66.73,66.78,66.68,66.77,49573.0,64.4071,64.4554,64.3589,64.4457,49573.0
2024-01-24 10:50:00,66.77,66.8,66.66,66.77,89961.0,64.4457,64.4747,64.3396,64.4457,89961.0
2024-01-24 11:00:00,66.77,66.79,66.71,66.72,67227.0,64.4457,64.465,64.3878,64.3975,67227.0
2024-01-24 11:10:00,66.71,66.75,66.67,66.75,48818.0,64.3878,64.4264,64.3492,64.4264,48818.0
2024-01-24 11:20:00,66.75,66.78,66.71,66.75,75467.0,64.4264,64.4554,64.3878,64.4264,75467.0
2024-01-24 11:30:00,66.76,66.78,66.54,66.55,215615.0,64.4361,64.4554,64.2238,64.2334,215615.0
2024-01-24 11:40:00,66.55,66.59,66.48,66.51,41986.0,64.2334,64.272,64.1658,64.1948,41986.0
2024-01-24 11:50:00,66.51,66.56,66.46,66.49,58581.0,64.1948,64.2431,64.1465,64.1755,58581.0
2024-01-24 12:00:00,66.51,66.51,66.44,66.49,44257.0,64.1948,64.1948,64.1272,64.1755,44257.0
2024-01-24 12:10:00,66.48,66.51,66.46,66.46,42572.0,64.1658,64.1948,64.1465,64.1465,42572.0
2024-01-24 12:20:00,66.46,66.53,66.45,66.51,126198.0,64.1465,64.2141,64.1369,64.1948,126198.0
2024-01-24 12:30:00,66.51,66.6,66.45,66.56,61777.0,64.1948,64.2817,64.1369,64.2431,61777.0
2024-01-24 12:40:00,66.57,66.84,66.57,66.71,147271.0,64.2527,64.5133,64.2527,64.3878,147271.0
2024-01-24 12:50:00,66.72,66.93,66.72,66.73,117950.0,64.3975,64.6002,64.3975,64.4071,117950.0
2024-01-24 13:00:00,66.73,66.73,66.59,66.65,48558.0,64.4071,64.4071,64.272,64.3299,48558.0
2024-01-24 13:10:00,66.65,66.65,66.47,66.5,45859.0,64.3299,64.3299,64.1562,64.1851,45859.0
2024-01-24 13:20:00,66.48,66.5,66.43,66.46,28329.0,64.1658,64.1851,64.1176,64.1465,28329.0
2024-01-24 13:30:00,66.47,66.49,66.39,66.39,43228.0,64.1562,64.1755,64.079,64.079,43228.0
2024-01-24 13:40:00,66.39,66.52,66.37,66.51,70533.0,64.079,64.2044,64.0597,64.1948,70533.0
2024-01-24 13:50:00,66.51,66.59,66.51,66.58,24837.0,64.1948,64.272,64.1948,64.2624,24837.0
2024-01-24 14:00:00,66.58,66.58,66.53,66.56,35283.0,64.2624,64.2624,64.2141,64.2431,35283.0
2024-01-24 14:10:00,66.56,66.61,66.54,66.59,40265.0,64.2431,64.2913,64.2238,64.272,40265.0
2024-01-24 14:20:00,66.59,66.68,66.55,66.64,63475.0,64.272,64.3589,64.2334,64.3203,63475.0
2024-01-24 14:30:00,66.65,66.69,66.59,66.6,47628.0,64.3299,64.3685,64.272,64.2817,47628.0
2024-01-24 14:40:00,66.6,66.69,66.52,66.66,150811.0,64.2817,64.3685,64.2044,64.3396,150811.0
2024-01-24 14:50:00,66.66,66.67,66.6,66.65,31516.0,64.3396,64.3492,64.2817,64.3299,31516.0
2024-01-24 15:00:00,66.65,66.83,66.64,66.81,185807.0,64.3299,64.5037,64.3203,64.4844,185807.0
2024-01-24 15:10:00,66.81,66.84,66.69,66.72,142333.0,64.4844,64.5133,64.3685,64.3975,142333.0
2024-01-24 15:20:00,66.72,66.75,66.69,66.7,59467.0,64.3975,64.4264,64.3685,64.3782,59467.0
2024-01-24 15:30:00,66.7,66.8,66.7,66.75,96746.0,64.3782,64.4747,64.3782,64.4264,96746.0
2024-01-24 15:40:00,66.75,66.76,66.64,66.64,103958.0,64.4264,64.4361,64.3203,64.3203,103958.0
2024-01-24 15:50:00,66.64,66.7,66.56,66.6,340287.0,64.3203,64.3782,64.2431,64.2817,340287.0
2024-01-25 09:30:00,66.51,66.68,66.37,66.41,306632.0,64.1948,64.3589,64.0597,64.0983,306632.0
2024-01-25 09:40:00,66.4,66.53,66.34,66.41,130098.0,64.0886,64.2141,64.0307,64.0983,130098.0
2024-01-25 09:50:00,66.4,66.61,66.4,66.59,75624.0,64.0886,64.2913,64.0886,64.272,75624.0
2024-01-25 10:00:00,66.59,66.59,66.45,66.53,74631.0,64.272,64.272,64.1369,64.2141,74631.0
2024-01-25 10:10:00,66.53,66.54,66.4,66.45,64198.0,64.2141,64.2238,64.0886,64.1369,64198.0
2024-01-25 10:20:00,66.46,66.54,66.44,66.45,53426.0,64.1465,64.2238,64.1272,64.1369,53426.0
2024-01-25 10:30:00,66.45,66.48,66.35,66.39,109693.0,64.1369,64.1658,64.0404,64.079,109693.0
2024-01-25 10:40:00,66.4,66.5,66.36,66.45,126066.0,64.0886,64.1851,64.05,64.1369,126066.0
2024-01-25 10:50:00,66.46,66.46,66.4,66.4,74347.0,64.1465,64.1465,64.0886,64.0886,74347.0
2024-01-25 11:00:00,66.4,66.47,66.39,66.42,65755.0,64.0886,64.1562,64.079,64.1079,65755.0
2024-01-25 11:10:00,66.42,66.56,66.39,66.56,52399.0,64.1079,64.2431,64.079,64.2431,52399.0
2024-01-25 11:20:00,66.56,66.59,66.52,66.56,104854.0,64.2431,64.272,64.2044,64.2431,104854.0
2024-01-25 11:30:00,66.57,66.6,66.43,66.47,161252.0,64.2527,64.2817,64.1176,64.1562,161252.0
2024-01-25 11:40:00,66.47,66.5,66.42,66.49,32849.0,64.1562,64.1851,64.1079,64.1755,32849.0
2024-01-25 11:50:00,66.49,66.54,66.49,66.51,37405.0,64.1755,64.2238,64.1755,64.1948,37405.0
2024-01-25 12:00:00,66.52,66.54,66.41,66.44,54028.0,64.2044,64.2238,64.0983,64.1272,54028.0
2024-01-25 12:10:00,66.44,66.46,66.4,66.46,16717.0,64.1272,64.1465,64.0886,64.1465,16717.0
2024-01-25 12:20:00,66.46,66.51,66.44,66.5,31285.0,64.1465,64.1948,64.1272,64.1851,31285.0
2024-01-25 12:30:00,66.5,66.5,66.43,66.44,37804.0,64.1851,64.1851,64.1176,64.1272,37804.0
2024-01-25 12:40:00,66.43,66.48,66.42,66.48,44825.0,64.1176,64.1658,64.1079,64.1658,44825.0
2024-01-25 12:50:00,66.48,66.53,66.45,66.52,25903.0,64.1658,64.2141,64.1369,64.2044,25903.0
2024-01-25 13:00:00,66.51,66.62,66.5,66.61,32201.0,64.1948,64.301,64.1851,64.2913,32201.0
2024-01-25 13:10:00,66.6,66.62,66.52,66.53,38402.0,64.2817,64.301,64.2044,64.2141,38402.0
2024-01-25 13:20:00,66.53,66.61,66.51,66.58,105631.0,64.2141,64.2913,64.1948,64.2624,105631.0
2024-01-25 13:30:00,66.57,66.59,66.53,66.59,22770.0,64.2527,64.272,64.2141,64.272,22770.0
2024-01-25 13:40:00,66.59,66.63,66.58,66.61,29164.0,64.272,64.3106,64.2624,64.2913,29164.0
2024-01-25 13:50:00,66.61,66.62,66.53,66.56,35188.0,64.2913,64.301,64.2141,64.2431,35188.0
2024-01-25 14:00:00,66.57,66.63,66.53,66.61,61576.0,64.2527,64.3106,64.2141,64.2913,61576.0
2024-01-25 14:10:00,66.61,66.72,66.61,66.72,88781.0,64.2913,64.3975,64.2913,64.3975,88781.0
2024-01-25 14:20:00,66.72,66.82,66.67,66.81,143318.0,64.3975,64.494,64.3492,64.4844,143318.0
2024-01-25 14:30:00,66.81,66.85,66.78,66.8,95955.0,64.4844,64.523,64.4554,64.4747,95955.0
2024-01-25 14:40:00,66.8,66.8,66.7,66.78,81228.0,64.4747,64.4747,64.3782,64.4554,81228.0
2024-01-25 14:50:00,66.77,66.77,66.7,66.74,54605.0,64.4457,64.4457,64.3782,64.4168,54605.0
2024-01-25 15:00:00,66.75,66.82,66.75,66.8,55220.0,64.4264,64.494,64.4264,64.4747,55220.0
2024-01-25 15:10:00,66.81,66.81,66.77,66.81,51024.0,64.4844,64.4844,64.4457,64.4844,51024.0
2024-01-25 15:20:00,66.82,66.85,66.8,66.82,52128.0,64.494,64.523,64.4747,64.494,52128.0
2024-01-25 15:30:00,66.82,66.88,66.81,66.87,93272.0,64.494,64.5519,64.4844,64.5423,93272.0
2024-01-25 15:40:00,66.86,66.92,66.85,66.92,116237.0,64.5326,64.5905,64.523,64.5905,116237.0
2024-01-25 15:50:00,66.92,67.02,66.89,67.02,338299.0,64.5905,64.687,64.5616,64.687,338299.0
2024-01-26 09:30:00,67.75,67.81,67.46,67.52,231040.0,65.3916,65.4495,65.1117,65.1696,231040.0
2024-01-26 09:40:00,67.51,67.52,67.33,67.34,159354.0,65.16,65.1696,64.9863,64.9959,159354.0
2024-01-26 09:50:00,67.33,67.46,67.32,67.4,74122.0,64.9863,65.1117,64.9766,65.0538,74122.0
2024-01-26 10:00:00,67.4,67.43,67.34,67.4,135799.0,65.0538,65.0828,64.9959,65.0538,135799.0
2024-01-26 10:10:00,67.41,67.44,67.31,67.34,75949.0,65.0635,65.0924,64.9669,64.9959,75949.0
2024-01-26 10:20:00,67.35,67.4,67.3,67.31,59776.0,65.0056,65.0538,64.9573,64.9669,59776.0
2024-01-26 10:30:00,67.31,67.37,67.28,67.37,67110.0,64.9669,65.0249,64.938,65.0249,67110.0
2024-01-26 10:40:00,67.37,67.38,67.3,67.31,152457.0,65.0249,65.0345,64.9573,64.9669,152457.0
2024-01-26 10:50:00,67.31,67.32,67.24,67.28,213248.0,64.9669,64.9766,64.8994,64.938,213248.0
2024-01-26 11:00:00,67.27,67.28,67.17,67.28,71230.0,64.9283,64.938,64.8318,64.938,71230.0
2024-01-26 11:10:00,67.28,67.31,67.25,67.28,108436.0,64.938,64.9669,64.909,64.938,108436.0
2024-01-26 11:20:00,67.29,67.37,67.2,67.31,232568.0,64.9476,65.0249,64.8608,64.9669,232568.0
2024-01-26 11:30:00,67.31,67.32,66.97,67.23,480623.0,64.9669,64.9766,64.6388,64.8897,480623.0
2024-01-26 11:40:00,67.23,67.32,67.22,67.25,112017.0,64.8897,64.9766,64.8801,64.909,112017.0
2024-01-26 11:50:00,67.24,67.27,67.18,67.22,41214.0,64.8994,64.9283,64.8415,64.8801,41214.0
2024-01-26 12:00:00,67.22,67.23,67.16,67.2,37304.0,64.8801,64.8897,64.8222,64.8608,37304.0
2024-01-26 12:10:00,67.2,67.26,67.15,67.26,54913.0,64.8608,64.9187,64.8125,64.9187,54913.0
2024-01-26 12:20:00,67.27,67.31,67.24,67.26,37167.0,64.9283,64.9669,64.8994,64.9187,37167.0
2024-01-26 12:30:00,67.26,67.28,67.18,67.23,56535.0,64.9187,64.938,64.8415,64.8897,56535.0
2024-01-26 12:40:00,67.23,67.25,67.18,67.2,46408.0,64.8897,64.909,64.8415,64.8608,46408.0
2024-01-26 12:50:00,67.19,67.24,67.18,67.23,22821.0,64.8511,64.8994,64.8415,64.8897,22821.0
2024-01-26 13:00:00,67.23,67.27,67.22,67.26,27618.0,64.8897,64.9283,64.8801,64.9187,27618.0
2024-01-26 13:10:00,67.25,67.27,67.19,67.24,44712.0,64.909,64.9283,64.8511,64.8994,44712.0
2024-01-26 13:20:00,67.25,67.3,67.23,67.27,27438.0,64.909,64.9573,64.8897,64.9283,27438.0
2024-01-26 13:30:00,67.27,67.28,67.23,67.26,30587.0,64.9283,64.938,64.8897,64.9187,30587.0
2024-01-26 13:40:00,67.26,67.26,67.13,67.16,21377.0,64.9187,64.9187,64.7932,64.8222,21377.0
2024-01-26 13:50:00,67.16,67.17,67.12,67.17,24632.0,64.8222,64.8318,64.7836,64.8318,24632.0
2024-01-26 14:00:00,67.17,67.23,67.16,67.21,20040.0,64.8318,64.8897,64.8222,64.8704,20040.0
2024-01-26 14:10:00,67.2,67.24,67.19,67.21,14048.0,64.8608,64.8994,64.8511,64.8704,14048.0
2024-01-26 14:20:00,67.2,67.21,67.16,67.17,34029.0,64.8608,64.8704,64.8222,64.8318,34029.0
2024-01-26 14:30:00,67.17,67.17,67.12,67.15,28533.0,64.8318,64.8318,64.7836,64.8125,28533.0
2024-01-26 14:40:00,67.15,67.17,67.09,67.17,119733.0,64.8125,64.8318,64.7546,64.8318,119733.0
2024-01-26 14:50:00,67.16,67.19,67.1,67.12,45802.0,64.8222,64.8511,64.7643,64.7836,45802.0
2024-01-26 15:00:00,67.13,67.13,67.08,67.1,95762.0,64.7932,64.7932,64.745,64.7643,95762.0
2024-01-26 15:10:00,67.1,67.2,67.09,67.2,105272.0,64.7643,64.8608,64.7546,64.8608,105272.0
2024-01-26 15:20:00,67.2,67.2,67.07,67.09,138924.0,64.8608,64.8608,64.7353,64.7546,138924.0
2024-01-26 15:30:00,67.1,67.11,67.08,67.1,104328.0,64.7643,64.7739,64.745,64.7643,104328.0
2024-01-26 15:40:00,67.11,67.13,67.08,67.11,88750.0,64.7739,64.7932,64.745,64.7739,88750.0
2024-01-26 15:50:00,67.1,67.13,67.07,67.11,267045.0,64.7643,64.7932,64.7353,64.7739,267045.0
2024-01-29 09:30:00,67.26,67.26,67.06,67.09,116996.0,64.9187,64.9187,64.7257,64.7546,116996.0
2024-01-29 09:40:00,67.08,67.15,67.02,67.09,74627.0,64.745,64.8125,64.687,64.7546,74627.0
2024-01-29 09:50:00,67.09,67.16,67.06,67.14,40313.0,64.7546,64.8222,64.7257,64.8029,40313.0
2024-01-29 10:00:00,67.14,67.23,67.1,67.21,83574.0,64.8029,64.8897,64.7643,64.8704,83574.0
2024-01-29 10:10:00,67.22,67.22,67.13,67.14,62641.0,64.8801,64.8801,64.7932,64.8029,62641.0
2024-01-29 10:20:00,67.14,67.22,67.11,67.18,65734.0,64.8029,64.8801,64.7739,64.8415,65734.0
2024-01-29 10:30:00,67.17,67.22,67.11,67.2,65849.0,64.8318,64.8801,64.7739,64.8608,65849.0
2024-01-29 10:40:00,67.2,67.23,67.14,67.17,47250.0,64.8608,64.8897,64.8029,64.8318,47250.0
2024-01-29 10:50:00,67.17,67.23,67.15,67.2,32843.0,64.8318,64.8897,64.8125,64.8608,32843.0
2024-01-29 11:00:00,67.2,67.27,67.18,67.18,41744.0,64.8608,64.9283,64.8415,64.8415,41744.0
2024-01-29 11:10:00,67.17,67.18,67.12,67.16,25406.0,64.8318,64.8415,64.7836,64.8222,25406.0
2024-01-29 11:20:00,67.18,67.19,67.08,67.13,28335.0,64.8415,64.8511,64.745,64.7932,28335.0
2024-01-29 11:30:00,67.12,67.15,67.06,67.1,138798.0,64.7836,64.8125,64.7257,64.7643,138798.0
2024-01-29 11:40:00,67.11,67.14,67.08,67.1,104105.0,64.7739,64.8029,64.745,64.7643,104105.0
2024-01-29 11:50:00,67.1,67.13,67.09,67.12,118058.0,64.7643,64.7932,64.7546,64.7836,118058.0
2024-01-29 12:00:00,67.12,67.13,67.05,67.08,198163.0,64.7836,64.7932,64.716,64.745,198163.0
2024-01-29 12:10:00,67.08,67.09,67.02,67.09,46146.0,64.745,64.7546,64.687,64.7546,46146.0
2024-01-29 12:20:00,67.08,67.08,67.02,67.05,44151.0,64.745,64.745,64.687,64.716,44151.0
2024-01-29 12:30:00,67.05,67.11,67.04,67.08,46113.0,64.716,64.7739,64.7063,64.745,46113.0
2024-01-29 12:40:00,67.09,67.09,66.99,66.99,62827.0,64.7546,64.7546,64.6581,64.6581,62827.0
2024-01-29 12:50:00,66.99,66.99,66.95,66.98,22110.0,64.6581,64.6581,64.6195,64.6484,22110.0
2024-01-29 13:00:00,66.98,67.01,66.93,67.01,33801.0,64.6484,64.6774,64.6002,64.6774,33801.0
2024-01-29 13:10:00,67.01,67.01,66.95,66.96,85298.0,64.6774,64.6774,64.6195,64.6291,85298.0
2024-01-29 13:20:00,66.97,67.01,66.96,67.0,189320.0,64.6388,64.6774,64.6291,64.6677,189320.0
2024-01-29 13:30:00,67.0,67.02,66.97,66.99,67413.0,64.6677,64.687,64.6388,64.6581,67413.0
2024-01-29 13:40:00,67.0,67.02,66.98,67.01,51898.0,64.6677,64.687,64.6484,64.6774,51898.0
2024-01-29 13:50:00,67.0,67.03,66.97,66.99,41343.0,64.6677,64.6967,64.6388,64.6581,41343.0
2024-01-29 14:00:00,66.99,67.04,66.97,67.03,54590.0,64.6581,64.7063,64.6388,64.6967,54590.0
2024-01-29 14:10:00,67.03,67.06,66.99,67.0,48560.0,64.6967,64.7257,64.6581,64.6677,48560.0
2024-01-29 14:20:00,67.0,67.01,66.99,67.01,20950.0,64.6677,64.6774,64.6581,64.6774,20950.0
2024-01-29 14:30:00,67.01,67.06,67.0,67.05,16986.0,64.6774,64.7257,64.6677,64.716,16986.0
2024-01-29 14:40:00,67.04,67.05,66.98,66.98,120609.0,64.7063,64.716,64.6484,64.6484,120609.0
2024-01-29 14:50:00,66.98,67.1,66.98,67.08,45123.0,64.6484,64.7643,64.6484,64.745,45123.0
2024-01-29 15:00:00,67.08,67.17,67.07,67.11,292197.0,64.745,64.8318,64.7353,64.7739,292197.0
2024-01-29 15:10:00,67.11,67.22,67.09,67.17,203796.0,64.7739,64.8801,64.7546,64.8318,203796.0
2024-01-29 15:20:00,67.16,67.31,67.16,67.24,214493.0,64.8222,64.9669,64.8222,64.8994,214493.0
2024-01-29 15:30:00,67.23,67.27,67.19,67.22,131695.0,64.8897,64.9283,64.8511,64.8801,131695.0
2024-01-29 15:40:00,67.21,67.21,67.15,67.19,82932.0,64.8704,64.8704,64.8125,64.8511,82932.0
2024-01-29 15:50:00,67.18,67.22,67.15,67.2,357901.0,64.8415,64.8801,64.8125,64.8608,357901.0
2024-01-30 09:30:00,67.35,67.36,67.11,67.14,221999.0,65.0056,65.0152,64.7739,64.8029,221999.0
2024-01-30 09:40:00,67.13,67.23,67.05,67.21,140685.0,64.7932,64.8897,64.716,64.8704,140685.0
2024-01-30 09:50:00,67.2,67.35,67.14,67.35,105212.0,64.8608,65.0056,64.8029,65.0056,105212.0
2024-01-30 10:00:00,67.34,67.36,67.09,67.11,140123.0,64.9959,65.0152,64.7546,64.7739,140123.0
2024-01-30 10:10:00,67.1,67.13,67.03,67.05,84701.0,64.7643,64.7932,64.6967,64.716,84701.0
2024-01-30 10:20:00,67.05,67.06,66.94,67.0,123000.0,64.716,64.7257,64.6098,64.6677,123000.0
2024-01-30 10:30:00,66.99,67.1,66.94,67.1,115979.0,64.6581,64.7643,64.6098,64.7643,115979.0
2024-01-30 10:40:00,67.1,67.14,67.05,67.06,60322.0,64.7643,64.8029,64.716,64.7257,60322.0
2024-01-30 10:50:00,67.06,67.11,67.04,67.08,40934.0,64.7257,64.7739,64.7063,64.745,40934.0
2024-01-30 11:00:00,67.08,67.17,67.03,67.12,89718.0,64.745,64.8318,64.6967,64.7836,89718.0
2024-01-30 11:10:00,67.13,67.19,67.09,67.17,205311.0,64.7932,64.8511,64.7546,64.8318,205311.0
2024-01-30 11:20:00,67.17,67.2,67.11,67.13,152345.0,64.8318,64.8608,64.7739,64.7932,152345.0
2024-01-30 11:30:00,67.13,67.2,67.06,67.09,226268.0,64.7932,64.8608,64.7257,64.7546,226268.0
2024-01-30 11:40:00,67.09,67.14,67.08,67.13,23060.0,64.7546,64.8029,64.745,64.7932,23060.0
2024-01-30 11:50:00,67.14,67.18,67.12,67.16,25980.0,64.8029,64.8415,64.7836,64.8222,25980.0
2024-01-30 12:00:00,67.15,67.26,67.14,67.2,42407.0,64.8125,64.9187,64.8029,64.8608,42407.0
2024-01-30 12:10:00,67.19,67.19,67.11,67.14,149506.0,64.8511,64.8511,64.7739,64.8029,149506.0
2024-01-30 12:20:00,67.14,67.14,67.05,67.07,58129.0,64.8029,64.8029,64.716,64.7353,58129.0
2024-01-30 12:30:00,67.06,67.13,67.02,67.11,94155.0,64.7257,64.7932,64.687,64.7739,94155.0
2024-01-30 12:40:00,67.11,67.15,67.1,67.11,31317.0,64.7739,64.8125,64.7643,64.7739,31317.0
2024-01-30 12:50:00,67.12,67.17,67.09,67.15,34437.0,64.7836,64.8318,64.7546,64.8125,34437.0
2024-01-30 13:00:00,67.14,67.16,67.12,67.13,67787.0,64.8029,64.8222,64.7836,64.7932,67787.0
2024-01-30 13:10:00,67.13,67.16,67.11,67.14,22711.0,64.7932,64.8222,64.7739,64.8029,22711.0
2024-01-30 13:20:00,67.13,67.18,67.12,67.17,24479.0,64.7932,64.8415,64.7836,64.8318,24479.0
2024-01-30 13:30:00,67.18,67.2,67.17,67.19,42580.0,64.8415,64.8608,64.8318,64.8511,42580.0
2024-01-30 13:40:00,67.19,67.22,67.17,67.2,23221.0,64.8511,64.8801,64.8318,64.8608,23221.0
2024-01-30 13:50:00,67.2,67.22,67.18,67.22,38690.0,64.8608,64.8801,64.8415,64.8801,38690.0
2024-01-30 14:00:00,67.22,67.26,67.22,67.26,44822.0,64.8801,64.9187,64.8801,64.9187,44822.0
2024-01-30 14:10:00,67.26,67.29,67.24,67.27,56570.0,64.9187,64.9476,64.8994,64.9283,56570.0
2024-01-30 14:20:00,67.26,67.27,67.22,67.23,44279.0,64.9187,64.9283,64.8801,64.8897,44279.0
2024-01-30 14:30:00,67.23,67.27,67.21,67.25,51403.0,64.8897,64.9283,64.8704,64.909,51403.0
2024-01-30 14:40:00,67.25,67.28,67.23,67.24,75839.0,64.909,64.938,64.8897,64.8994,75839.0
2024-01-30 14:50:00,67.25,67.31,67.25,67.3,41516.0,64.909,64.9669,64.909,64.9573,41516.0
2024-01-30 15:00:00,67.3,67.3,67.19,67.23,90104.0,64.9573,64.9573,64.8511,64.8897,90104.0
2024-01-30 15:10:00,67.23,67.28,67.21,67.28,39777.0,64.8897,64.938,64.8704,64.938,39777.0
2024-01-30 15:20:00,67.28,67.3,67.24,67.26,71596.0,64.938,64.9573,64.8994,64.9187,71596.0
2024-01-30 15:30:00,67.27,67.27,67.2,67.23,82444.0,64.9283,64.9283,64.8608,64.8897,82444.0
2024-01-30 15:40:00,67.22,67.29,67.21,67.28,74921.0,64.8801,64.9476,64.8704,64.938,74921.0
2024-01-30 15:50:00,67.28,67.33,67.2,67.2,300704.0,64.938,64.9863,64.8608,64.8608,300704.0
2024-01-31 09:30:00,67.75,67.8,67.61,67.8,229501.0,65.3916,65.4399,65.2565,65.4399,229501.0
2024-01-31 09:40:00,67.8,67.83,67.6,67.62,120931.0,65.4399,65.4688,65.2469,65.2662,120931.0
2024-01-31 09:50:00,67.61,67.73,67.55,67.65,80154.0,65.2565,65.3723,65.1986,65.2951,80154.0
2024-01-31 10:00:00,67.64,67.73,67.6,67.61,122474.0,65.2855,65.3723,65.2469,65.2565,122474.0
2024-01-31 10:10:00,67.6,67.65,67.46,67.49,58441.0,65.2469,65.2951,65.1117,65.1407,58441.0
2024-01-31 10:20:00,67.48,67.49,67.33,67.36,55299.0,65.131,65.1407,64.9863,65.0152,55299.0
2024-01-31 10:30:00,67.36,67.37,67.28,67.33,92964.0,65.0152,65.0249,64.938,64.9863,92964.0
2024-01-31 10:40:00,67.33,67.41,67.3,67.4,90161.0,64.9863,65.0635,64.9573,65.0538,90161.0
2024-01-31 10:50:00,67.4,67.41,67.25,67.31,63006.0,65.0538,65.0635,64.909,64.9669,63006.0
2024-01-31 11:00:00,67.31,67.38,67.3,67.36,68722.0,64.9669,65.0345,64.9573,65.0152,68722.0
2024-01-31 11:10:00,67.35,67.4,67.31,67.36,110406.0,65.0056,65.0538,64.9669,65.0152,110406.0
2024-01-31 11:20:00,67.34,67.36,67.23,67.24,50428.0,64.9959,65.0152,64.8897,64.8994,50428.0
2024-01-31 11:30:00,67.24,67.24,66.9,67.01,439488.0,64.8994,64.8994,64.5712,64.6774,439488.0
2024-01-31 11:40:00,67.0,67.02,66.86,66.9,51344.0,64.6677,64.687,64.5326,64.5712,51344.0
2024-01-31 11:50:00,66.9,67.07,66.88,67.06,63217.0,64.5712,64.7353,64.5519,64.7257,63217.0
2024-01-31 12:00:00,67.06,67.08,67.02,67.06,83391.0,64.7257,64.745,64.687,64.7257,83391.0
2024-01-31 12:10:00,67.05,67.07,66.98,67.0,39409.0,64.716,64.7353,64.6484,64.6677,39409.0
2024-01-31 12:20:00,67.0,67.01,66.92,66.97,34887.0,64.6677,64.6774,64.5905,64.6388,34887.0
2024-01-31 12:30:00,66.96,66.97,66.89,66.94,48043.0,64.6291,64.6388,64.5616,64.6098,48043.0
2024-01-31 12:40:00,66.94,67.04,66.93,67.0,43118.0,64.6098,64.7063,64.6002,64.6677,43118.0
2024-01-31 12:50:00,67.0,67.07,66.98,67.06,38766.0,64.6677,64.7353,64.6484,64.7257,38766.0
2024-01-31 13:00:00,67.06,67.11,67.05,67.09,40243.0,64.7257,64.7739,64.716,64.7546,40243.0
2024-01-31 13:10:00,67.08,67.11,67.04,67.09,34997.0,64.745,64.7739,64.7063,64.7546,34997.0
2024-01-31 13:20:00,67.08,67.11,67.0,67.02,51233.0,64.745,64.7739,64.6677,64.687,51233.0
2024-01-31 13:30:00,67.03,67.06,67.02,67.05,21243.0,64.6967,64.7257,64.687,64.716,21243.0
2024-01-31 13:40:00,67.05,67.06,67.01,67.05,45105.0,64.716,64.7257,64.6774,64.716,45105.0
2024-01-31 13:50:00,67.05,67.12,67.04,67.08,30741.0,64.716,64.7836,64.7063,64.745,30741.0
2024-01-31 14:00:00,67.08,67.14,66.89,66.97,43565.0,64.745,64.8029,64.5616,64.6388,43565.0
2024-01-31 14:10:00,66.97,67.01,66.91,66.91,51151.0,64.6388,64.6774,64.5809,64.5809,51151.0
2024-01-31 14:20:00,66.92,66.96,66.9,66.91,37327.0,64.5905,64.6291,64.5712,64.5809,37327.0
2024-01-31 14:30:00,66.92,67.13,66.88,67.11,82733.0,64.5905,64.7932,64.5519,64.7739,82733.0
2024-01-31 14:40:00,67.12,67.24,67.09,67.13,99700.0,64.7836,64.8994,64.7546,64.7932,99700.0
2024-01-31 14:50:00,67.12,67.12,66.87,66.89,68719.0,64.7836,64.7836,64.5423,64.5616,68719.0
2024-01-31 15:00:00,66.88,66.88,66.56,66.69,174813.0,64.5519,64.5519,64.2431,64.3685,174813.0
2024-01-31 15:10:00,66.69,66.75,66.61,66.61,105017.0,64.3685,64.4264,64.2913,64.2913,105017.0
2024-01-31 15:20:00,66.62,66.68,66.6,66.64,64397.0,64.301,64.3589,64.2817,64.3203,64397.0
2024-01-31 15:30:00,66.63,66.64,66.54,66.6,70874.0,64.3106,64.3203,64.2238,64.2817,70874.0
2024-01-31 15:40:00,66.6,66.7,66.57,66.66,111165.0,64.2817,64.3782,64.2527,64.3396,111165.0
2024-01-31 15:50:00,66.66,66.74,66.61,66.64,356020.0,64.3396,64.4168,64.2913,64.3203,356020.0
2024-02-01 09:30:00,66.22,66.42,66.15,66.21,202713.0,63.9149,64.1079,63.8473,63.9052,202713.0
2024-02-01 09:40:00,66.2,66.32,66.16,66.23,104021.0,63.8956,64.0114,63.857,63.9245,104021.0
2024-02-01 09:50:00,66.23,66.29,66.16,66.19,86291.0,63.9245,63.9825,63.857,63.8859,86291.0
2024-02-01 10:00:00,66.18,66.32,66.07,66.24,117836.0,63.8763,64.0114,63.7701,63.9342,117836.0
2024-02-01 10:10:00,66.24,66.24,66.14,66.18,79847.0,63.9342,63.9342,63.8377,63.8763,79847.0
2024-02-01 10:20:00,66.18,66.19,66.1,66.12,69931.0,63.8763,63.8859,63.7991,63.8184,69931.0
2024-02-01 10:30:00,66.11,66.23,66.07,66.14,132124.0,63.8087,63.9245,63.7701,63.8377,132124.0
2024-02-01 10:40:00,66.13,66.21,66.07,66.07,82076.0,63.828,63.9052,63.7701,63.7701,82076.0
2024-02-01 10:50:00,66.06,66.1,66.0,66.05,77866.0,63.7605,63.7991,63.7025,63.7508,77866.0
2024-02-01 11:00:00,66.05,66.15,66.03,66.14,108091.0,63.7508,63.8473,63.7315,63.8377,108091.0
2024-02-01 11:10:00,66.14,66.21,66.12,66.2,137307.0,63.8377,63.9052,63.8184,63.8956,137307.0
2024-02-01 11:20:00,66.2,66.3,66.16,66.3,88122.0,63.8956,63.9921,63.857,63.9921,88122.0
2024-02-01 11:30:00,66.3,66.43,66.27,66.42,144677.0,63.9921,64.1176,63.9632,64.1079,144677.0
2024-02-01 11:40:00,66.42,66.56,66.41,66.56,28377.0,64.1079,64.2431,64.0983,64.2431,28377.0
2024-02-01 11:50:00,66.56,66.61,66.53,66.59,58311.0,64.2431,64.2913,64.2141,64.272,58311.0
2024-02-01 12:00:00,66.62,66.83,66.61,66.82,91900.0,64.301,64.5037,64.2913,64.494,91900.0
2024-02-01 12:10:00,66.83,66.91,66.74,66.76,95090.0,64.5037,64.5809,64.4168,64.4361,95090.0
2024-02-01 12:20:00,66.76,66.79,66.69,66.7,30858.0,64.4361,64.465,64.3685,64.3782,30858.0
2024-02-01 12:30:00,66.7,66.81,66.69,66.81,27900.0,64.3782,64.4844,64.3685,64.4844,27900.0
2024-02-01 12:40:00,66.81,66.83,66.73,66.83,46642.0,64.4844,64.5037,64.4071,64.5037,46642.0
2024-02-01 12:50:00,66.83,66.84,66.74,66.78,47099.0,64.5037,64.5133,64.4168,64.4554,47099.0
2024-02-01 13:00:00,66.79,66.81,66.74,66.75,29609.0,64.465,64.4844,64.4168,64.4264,29609.0
2024-02-01 13:10:00,66.76,66.81,66.74,66.77,29949.0,64.4361,64.4844,64.4168,64.4457,29949.0
2024-02-01 13:20:00,66.77,66.79,66.74,66.77,23520.0,64.4457,64.465,64.4168,64.4457,23520.0
2024-02-01 13:30:00,66.77,66.81,66.7,66.73,38518.0,64.4457,64.4844,64.3782,64.4071,38518.0
2024-02-01 13:40:00,66.73,66.81,66.69,66.8,25533.0,64.4071,64.4844,64.3685,64.4747,25533.0
2024-02-01 13:50:00,66.83,66.87,66.81,66.85,24582.0,64.5037,64.5423,64.4844,64.523,24582.0
2024-02-01 14:00:00,66.86,66.93,66.85,66.92,34787.0,64.5326,64.6002,64.523,64.5905,34787.0
2024-02-01 14:10:00,66.92,66.92,66.8,66.87,70566.0,64.5905,64.5905,64.4747,64.5423,70566.0
2024-02-01 14:20:00,66.87,66.91,66.83,66.84,43007.0,64.5423,64.5809,64.5037,64.5133,43007.0
2024-02-01 14:30:00,66.85,66.87,66.8,66.84,38155.0,64.523,64.5423,64.4747,64.5133,38155.0
2024-02-01 14:40:00,66.84,66.94,66.84,66.9,24756.0,64.5133,64.6098,64.5133,64.5712,24756.0
2024-02-01 14:50:00,66.91,66.92,66.82,66.87,42462.0,64.5809,64.5905,64.494,64.5423,42462.0
2024-02-01 15:00:00,66.87,66.87,66.8,66.82,49865.0,64.5423,64.5423,64.4747,64.494,49865.0
2024-02-01 15:10:00,66.83,66.86,66.8,66.84,49143.0,64.5037,64.5326,64.4747,64.5133,49143.0
2024-02-01 15:20:00,66.83,66.86,66.81,66.84,56198.0,64.5037,64.5326,64.4844,64.5133,56198.0
2024-02-01 15:30:00,66.84,66.86,66.79,66.84,80321.0,64.5133,64.5326,64.465,64.5133,80321.0
2024-02-01 15:40:00,66.84,66.86,66.8,66.83,106885.0,64.5133,64.5326,64.4747,64.5037,106885.0
2024-02-01 15:50:00,66.84,66.89,66.81,66.86,272205.0,64.5133,64.5616,64.4844,64.5326,272205.0
2024-02-02 09:30:00,65.97,66.03,65.81,65.91,214305.0,63.6736,63.7315,63.5192,63.6157,214305.0
2024-02-02 09:40:00,65.9,65.94,65.85,65.86,93484.0,63.606,63.6446,63.5578,63.5674,93484.0
2024-02-02 09:50:00,65.87,65.98,65.84,65.98,90122.0,63.5771,63.6832,63.5481,63.6832,90122.0
2024-02-02 10:00:00,65.99,66.01,65.9,65.95,93712.0,63.6929,63.7122,63.606,63.6543,93712.0
2024-02-02 10:10:00,65.94,66.04,65.89,65.93,99880.0,63.6446,63.7412,63.5964,63.635,99880.0
2024-02-02 10:20:00,65.94,66.04,65.88,66.0,71152.0,63.6446,63.7412,63.5867,63.7025,71152.0
2024-02-02 10:30:00,66.0,66.01,65.91,65.98,64411.0,63.7025,63.7122,63.6157,63.6832,64411.0
2024-02-02 10:40:00,65.98,66.1,65.98,65.98,88852.0,63.6832,63.7991,63.6832,63.6832,88852.0
2024-02-02 10:50:00,65.98,65.99,65.88,65.94,60075.0,63.6832,63.6929,63.5867,63.6446,60075.0
2024-02-02 11:00:00,65.95,65.98,65.8,65.84,62436.0,63.6543,63.6832,63.5095,63.5481,62436.0
2024-02-02 11:10:00,65.84,65.86,65.8,65.85,67705.0,63.5481,63.5674,63.5095,63.5578,67705.0
2024-02-02 11:20:00,65.84,65.86,65.74,65.77,112847.0,63.5481,63.5674,63.4516,63.4806,112847.0
2024-02-02 11:30:00,65.77,65.84,65.65,65.83,168520.0,63.4806,63.5481,63.3647,63.5385,168520.0
2024-02-02 11:40:00,65.82,65.84,65.79,65.81,70952.0,63.5288,63.5481,63.4999,63.5192,70952.0
2024-02-02 11:50:00,65.81,65.86,65.77,65.8,48174.0,63.5192,63.5674,63.4806,63.5095,48174.0
2024-02-02 12:00:00,65.81,65.83,65.75,65.78,51886.0,63.5192,63.5385,63.4613,63.4902,51886.0
2024-02-02 12:10:00,65.77,65.8,65.71,65.76,29969.0,63.4806,63.5095,63.4226,63.4709,29969.0
2024-02-02 12:20:00,65.77,65.77,65.65,65.74,37261.0,63.4806,63.4806,63.3647,63.4516,37261.0
2024-02-02 12:30:00,65.75,65.76,65.7,65.75,41218.0,63.4613,63.4709,63.413,63.4613,41218.0
2024-02-02 12:40:00,65.75,65.75,65.58,65.67,61521.0,63.4613,63.4613,63.2972,63.384,61521.0
2024-02-02 12:50:00,65.67,65.73,65.63,65.72,37569.0,63.384,63.4419,63.3454,63.4323,37569.0
2024-02-02 13:00:00,65.73,65.8,65.73,65.73,51500.0,63.4419,63.5095,63.4419,63.4419,51500.0
2024-02-02 13:10:00,65.73,65.8,65.69,65.8,34936.0,63.4419,63.5095,63.4033,63.5095,34936.0
2024-02-02 13:20:00,65.8,65.84,65.76,65.78,47756.0,63.5095,63.5481,63.4709,63.4902,47756.0
2024-02-02 13:30:00,65.78,65.8,65.74,65.8,34604.0,63.4902,63.5095,63.4516,63.5095,34604.0
2024-02-02 13:40:00,65.8,65.81,65.74,65.77,71484.0,63.5095,63.5192,63.4516,63.4806,71484.0
2024-02-02 13:50:00,65.78,65.82,65.76,65.79,39243.0,63.4902,63.5288,63.4709,63.4999,39243.0
2024-02-02 14:00:00,65.79,65.85,65.79,65.81,64485.0,63.4999,63.5578,63.4999,63.5192,64485.0
2024-02-02 14:10:00,65.81,65.85,65.8,65.8,52924.0,63.5192,63.5578,63.5095,63.5095,52924.0
2024-02-02 14:20:00,65.81,65.83,65.78,65.81,41967.0,63.5192,63.5385,63.4902,63.5192,41967.0
2024-02-02 14:30:00,65.81,65.87,65.81,65.85,203779.0,63.5192,63.5771,63.5192,63.5578,203779.0
2024-02-02 14:40:00,65.84,65.85,65.79,65.81,77054.0,63.5481,63.5578,63.4999,63.5192,77054.0
2024-02-02 14:50:00,65.81,65.83,65.79,65.83,95218.0,63.5192,63.5385,63.4999,63.5385,95218.0
2024-02-02 15:00:00,65.82,65.85,65.79,65.81,215203.0,63.5288,63.5578,63.4999,63.5192,215203.0
2024-02-02 15:10:00,65.81,65.83,65.79,65.81,138721.0,63.5192,63.5385,63.4999,63.5192,138721.0
2024-02-02 15:20:00,65.8,65.83,65.77,65.83,136300.0,63.5095,63.5385,63.4806,63.5385,136300.0
2024-02-02 15:30:00,65.83,65.83,65.76,65.76,116308.0,63.5385,63.5385,63.4709,63.4709,116308.0
2024-02-02 15:40:00,65.76,65.8,65.73,65.77,158451.0,63.4709,63.5095,63.4419,63.4806,158451.0
2024-02-02 15:50:00,65.76,65.78,65.63,65.64,337504.0,63.4709,63.4902,63.3454,63.3551,337504.0
2024-02-05 09:30:00,65.14,65.26,65.02,65.14,284111.0,62.8725,62.9883,62.7567,62.8725,284111.0
2024-02-05 09:40:00,65.14,65.53,65.14,65.5,244955.0,62.8725,63.2489,62.8725,63.22,244955.0
2024-02-05 09:50:00,65.5,65.64,65.48,65.62,152336.0,63.22,63.3551,63.2007,63.3358,152336.0
2024-02-05 10:00:00,65.62,65.62,65.45,65.45,258282.0,63.3358,63.3358,63.1717,63.1717,258282.0
2024-02-05 10:10:00,65.45,65.47,65.29,65.34,112746.0,63.1717,63.191,63.0173,63.0655,112746.0
2024-02-05 10:20:00,65.33,65.51,65.28,65.48,236621.0,63.0559,63.2296,63.0076,63.2007,236621.0
2024-02-05 10:30:00,65.48,65.59,65.44,65.5,143088.0,63.2007,63.3068,63.162,63.22,143088.0
2024-02-05 10:40:00,65.49,65.5,65.37,65.42,132606.0,63.2103,63.22,63.0945,63.1427,132606.0
2024-02-05 10:50:00,65.42,65.45,65.33,65.37,94749.0,63.1427,63.1717,63.0559,63.0945,94749.0
2024-02-05 11:00:00,65.36,65.42,65.32,65.41,96963.0,63.0848,63.1427,63.0462,63.1331,96963.0
2024-02-05 11:10:00,65.4,65.4,65.32,65.34,76480.0,63.1234,63.1234,63.0462,63.0655,76480.0
2024-02-05 11:20:00,65.34,65.37,65.22,65.28,90762.0,63.0655,63.0945,62.9497,63.0076,90762.0
2024-02-05 11:30:00,65.27,65.34,65.1,65.29,422655.0,62.998,63.0655,62.8339,63.0173,422655.0
2024-02-05 11:40:00,65.28,65.35,65.19,65.22,215592.0,63.0076,63.0752,62.9207,62.9497,215592.0
2024-02-05 11:50:00,65.22,65.25,65.18,65.23,262804.0,62.9497,62.9787,62.9111,62.9594,262804.0
2024-02-05 12:00:00,65.23,65.26,65.21,65.24,133701.0,62.9594,62.9883,62.94,62.969,133701.0
2024-02-05 12:10:00,65.25,65.27,65.21,65.22,159041.0,62.9787,62.998,62.94,62.9497,159041.0
2024-02-05 12:20:00,65.23,65.25,65.18,65.23,85004.0,62.9594,62.9787,62.9111,62.9594,85004.0
2024-02-05 12:30:00,65.23,65.29,65.22,65.25,82002.0,62.9594,63.0173,62.9497,62.9787,82002.0
2024-02-05 12:40:00,65.26,65.28,65.23,65.25,58271.0,62.9883,63.0076,62.9594,62.9787,58271.0
2024-02-05 12:50:00,65.25,65.26,65.19,65.21,46632.0,62.9787,62.9883,62.9207,62.94,46632.0
2024-02-05 13:00:00,65.21,65.25,65.18,65.24,73824.0,62.94,62.9787,62.9111,62.969,73824.0
2024-02-05 13:10:00,65.25,65.28,65.23,65.27,79916.0,62.9787,63.0076,62.9594,62.998,79916.0
2024-02-05 13:20:00,65.26,65.36,65.26,65.29,180406.0,62.9883,63.0848,62.9883,63.0173,180406.0
2024-02-05 13:30:00,65.29,65.32,65.27,65.29,160697.0,63.0173,63.0462,62.998,63.0173,160697.0
2024-02-05 13:40:00,65.3,65.35,65.27,65.29,173680.0,63.0269,63.0752,62.998,63.0173,173680.0
2024-02-05 13:50:00,65.28,65.36,65.28,65.34,98712.0,63.0076,63.0848,63.0076,63.0655,98712.0
2024-02-05 14:00:00,65.33,65.35,65.28,65.34,49305.0,63.0559,63.0752,63.0076,63.0655,49305.0
2024-02-05 14:10:00,65.33,65.34,65.28,65.3,166318.0,63.0559,63.0655,63.0076,63.0269,166318.0
2024-02-05 14:20:00,65.3,65.35,65.29,65.34,186508.0,63.0269,63.0752,63.0173,63.0655,186508.0
2024-02-05 14:30:00,65.34,65.38,65.32,65.34,100152.0,63.0655,63.1041,63.0462,63.0655,100152.0
2024-02-05 14:40:00,65.34,65.36,65.3,65.31,190317.0,63.0655,63.0848,63.0269,63.0366,190317.0
2024-02-05 14:50:00,65.31,65.32,65.17,65.25,273136.0,63.0366,63.0462,62.9014,62.9787,273136.0
2024-02-05 15:00:00,65.26,65.26,65.11,65.13,214543.0,62.9883,62.9883,62.8435,62.8628,214543.0
2024-02-05 15:10:00,65.13,65.19,65.06,65.11,455552.0,62.8628,62.9207,62.7953,62.8435,455552.0
2024-02-05 15:20:00,65.11,65.2,65.09,65.19,270817.0,62.8435,62.9304,62.8242,62.9207,270817.0
2024-02-05 15:30:00,65.19,65.22,65.16,65.19,358284.0,62.9207,62.9497,62.8918,62.9207,358284.0
2024-02-05 15:40:00,65.19,65.22,65.16,65.17,251198.0,62.9207,62.9497,62.8918,62.9014,251198.0
2024-02-05 15:50:00,65.17,65.25,65.09,65.13,628293.0,62.9014,62.9787,62.8242,62.8628,628293.0
2024-02-06 09:30:00,65.85,65.86,65.58,65.69,276561.0,63.5578,63.5674,63.2972,63.4033,276561.0
2024-02-06 09:40:00,65.7,66.03,65.67,66.02,83862.0,63.413,63.7315,63.384,63.7219,83862.0
2024-02-06 09:50:00,66.02,66.04,65.84,65.85,125572.0,63.7219,63.7412,63.5481,63.5578,125572.0
2024-02-06 10:00:00,65.84,65.88,65.75,65.88,151260.0,63.5481,63.5867,63.4613,63.5867,151260.0
2024-02-06 10:10:00,65.88,66.0,65.8,65.97,105378.0,63.5867,63.7025,63.5095,63.6736,105378.0
2024-02-06 10:20:00,65.96,66.15,65.94,66.09,110952.0,63.6639,63.8473,63.6446,63.7894,110952.0
2024-02-06 10:30:00,66.09,66.26,66.05,66.25,100018.0,63.7894,63.9535,63.7508,63.9438,100018.0
2024-02-06 10:40:00,66.25,66.48,66.23,66.46,152348.0,63.9438,64.1658,63.9245,64.1465,152348.0
2024-02-06 10:50:00,66.47,66.54,66.44,66.52,130745.0,64.1562,64.2238,64.1272,64.2044,130745.0
2024-02-06 11:00:00,66.52,66.52,66.34,66.4,96296.0,64.2044,64.2044,64.0307,64.0886,96296.0
2024-02-06 11:10:00,66.4,66.5,66.39,66.42,97892.0,64.0886,64.1851,64.079,64.1079,97892.0
2024-02-06 11:20:00,66.44,66.51,66.42,66.45,185545.0,64.1272,64.1948,64.1079,64.1369,185545.0
2024-02-06 11:30:00,66.45,66.58,66.43,66.52,170664.0,64.1369,64.2624,64.1176,64.2044,170664.0
2024-02-06 11:40:00,66.52,66.58,66.49,66.57,63289.0,64.2044,64.2624,64.1755,64.2527,63289.0
2024-02-06 11:50:00,66.56,66.75,66.56,66.74,81670.0,64.2431,64.4264,64.2431,64.4168,81670.0
2024-02-06 12:00:00,66.75,66.83,66.71,66.81,91397.0,64.4264,64.5037,64.3878,64.4844,91397.0
2024-02-06 12:10:00,66.82,66.94,66.81,66.91,84610.0,64.494,64.6098,64.4844,64.5809,84610.0
2024-02-06 12:20:00,66.91,66.99,66.89,66.98,75778.0,64.5809,64.6581,64.5616,64.6484,75778.0
2024-02-06 12:30:00,66.97,66.98,66.86,66.88,78662.0,64.6388,64.6484,64.5326,64.5519,78662.0
2024-02-06 12:40:00,66.88,66.93,66.85,66.92,46087.0,64.5519,64.6002,64.523,64.5905,46087.0
2024-02-06 12:50:00,66.91,67.0,66.9,66.95,41578.0,64.5809,64.6677,64.5712,64.6195,41578.0
2024-02-06 13:00:00,66.95,66.98,66.88,66.92,39821.0,64.6195,64.6484,64.5519,64.5905,39821.0
2024-02-06 13:10:00,66.93,66.94,66.88,66.92,35462.0,64.6002,64.6098,64.5519,64.5905,35462.0
2024-02-06 13:20:00,66.92,66.94,66.88,66.89,41241.0,64.5905,64.6098,64.5519,64.5616,41241.0
2024-02-06 13:30:00,66.9,66.98,66.89,66.95,47843.0,64.5712,64.6484,64.5616,64.6195,47843.0
2024-02-06 13:40:00,66.95,67.01,66.92,67.01,43207.0,64.6195,64.6774,64.5905,64.6774,43207.0
2024-02-06 13:50:00,67.01,67.05,66.98,66.98,69292.0,64.6774,64.716,64.6484,64.6484,69292.0
2024-02-06 14:00:00,66.98,66.99,66.86,66.89,58691.0,64.6484,64.6581,64.5326,64.5616,58691.0
2024-02-06 14:10:00,66.89,66.91,66.83,66.89,67108.0,64.5616,64.5809,64.5037,64.5616,67108.0
2024-02-06 14:20:00,66.89,66.94,66.88,66.9,76249.0,64.5616,64.6098,64.5519,64.5712,76249.0
2024-02-06 14:30:00,66.9,66.93,66.85,66.86,61305.0,64.5712,64.6002,64.523,64.5326,61305.0
2024-02-06 14:40:00,66.87,66.95,66.86,66.92,55804.0,64.5423,64.6195,64.5326,64.5905,55804.0
2024-02-06 14:50:00,66.93,67.0,66.91,66.97,62623.0,64.6002,64.6677,64.5809,64.6388,62623.0
2024-02-06 15:00:00,66.96,66.96,66.88,66.92,109815.0,64.6291,64.6291,64.5519,64.5905,109815.0
2024-02-06 15:10:00,66.92,66.97,66.88,66.89,111047.0,64.5905,64.6388,64.5519,64.5616,111047.0
2024-02-06 15:20:00,66.88,66.9,66.83,66.85,124251.0,64.5519,64.5712,64.5037,64.523,124251.0
2024-02-06 15:30:00,66.85,66.96,66.83,66.94,90871.0,64.523,64.6291,64.5037,64.6098,90871.0
2024-02-06 15:40:00,66.93,66.99,66.85,66.98,121552.0,64.6002,64.6581,64.523,64.6484,121552.0
2024-02-06 15:50:00,66.98,67.09,66.95,67.03,357035.0,64.6484,64.7546,64.6195,64.6967,357035.0
2024-02-07 09:30:00,66.77,66.82,66.66,66.78,176681.0,64.4457,64.494,64.3396,64.4554,176681.0
2024-02-07 09:40:00,66.77,66.81,66.72,66.81,130900.0,64.4457,64.4844,64.3975,64.4844,130900.0
2024-02-07 09:50:00,66.8,66.9,66.79,66.86,151336.0,64.4747,64.5712,64.465,64.5326,151336.0
2024-02-07 10:00:00,66.86,66.9,66.65,66.72,115253.0,64.5326,64.5712,64.3299,64.3975,115253.0
2024-02-07 10:10:00,66.72,66.77,66.63,66.77,91403.0,64.3975,64.4457,64.3106,64.4457,91403.0
2024-02-07 10:20:00,66.78,66.84,66.75,66.81,83761.0,64.4554,64.5133,64.4264,64.4844,83761.0
2024-02-07 10:30:00,66.81,66.84,66.71,66.76,89401.0,64.4844,64.5133,64.3878,64.4361,89401.0
2024-02-07 10:40:00,66.75,66.77,66.7,66.72,69311.0,64.4264,64.4457,64.3782,64.3975,69311.0
2024-02-07 10:50:00,66.72,66.72,66.58,66.68,152938.0,64.3975,64.3975,64.2624,64.3589,152938.0
2024-02-07 11:00:00,66.68,66.73,66.64,66.68,85001.0,64.3589,64.4071,64.3203,64.3589,85001.0
2024-02-07 11:10:00,66.68,66.7,66.52,66.53,76886.0,64.3589,64.3782,64.2044,64.2141,76886.0
2024-02-07 11:20:00,66.53,66.6,66.52,66.58,68209.0,64.2141,64.2817,64.2044,64.2624,68209.0
2024-02-07 11:30:00,66.59,66.65,66.51,66.65,126267.0,64.272,64.3299,64.1948,64.3299,126267.0
2024-02-07 11:40:00,66.65,66.65,66.61,66.62,23244.0,64.3299,64.3299,64.2913,64.301,23244.0
2024-02-07 11:50:00,66.62,66.73,66.61,66.69,37627.0,64.301,64.4071,64.2913,64.3685,37627.0
2024-02-07 12:00:00,66.69,66.71,66.62,66.66,60755.0,64.3685,64.3878,64.301,64.3396,60755.0
2024-02-07 12:10:00,66.65,66.65,66.53,66.59,42052.0,64.3299,64.3299,64.2141,64.272,42052.0
2024-02-07 12:20:00,66.58,66.72,66.56,66.69,54537.0,64.2624,64.3975,64.2431,64.3685,54537.0
2024-02-07 12:30:00,66.68,66.72,66.66,66.7,27841.0,64.3589,64.3975,64.3396,64.3782,27841.0
2024-02-07 12:40:00,66.69,66.74,66.67,66.7,33869.0,64.3685,64.4168,64.3492,64.3782,33869.0
2024-02-07 12:50:00,66.7,66.71,66.66,66.68,27078.0,64.3782,64.3878,64.3396,64.3589,27078.0
2024-02-07 13:00:00,66.69,66.75,66.68,66.7,30053.0,64.3685,64.4264,64.3589,64.3782,30053.0
2024-02-07 13:10:00,66.71,66.82,66.71,66.78,39223.0,64.3878,64.494,64.3878,64.4554,39223.0
2024-02-07 13:20:00,66.77,66.8,66.73,66.78,37448.0,64.4457,64.4747,64.4071,64.4554,37448.0
2024-02-07 13:30:00,66.78,66.79,66.72,66.74,125486.0,64.4554,64.465,64.3975,64.4168,125486.0
2024-02-07 13:40:00,66.74,66.75,66.58,66.59,95390.0,64.4168,64.4264,64.2624,64.272,95390.0
2024-02-07 13:50:00,66.59,66.61,66.52,66.53,66634.0,64.272,64.2913,64.2044,64.2141,66634.0
2024-02-07 14:00:00,66.52,66.59,66.49,66.58,51050.0,64.2044,64.272,64.1755,64.2624,51050.0
2024-02-07 14:10:00,66.59,66.65,66.57,66.63,89373.0,64.272,64.3299,64.2527,64.3106,89373.0
2024-02-07 14:20:00,66.63,66.67,66.62,66.66,35996.0,64.3106,64.3492,64.301,64.3396,35996.0
2024-02-07 14:30:00,66.66,66.69,66.62,66.66,46880.0,64.3396,64.3685,64.301,64.3396,46880.0
2024-02-07 14:40:00,66.65,66.74,66.65,66.7,41374.0,64.3299,64.4168,64.3299,64.3782,41374.0
2024-02-07 14:50:00,66.7,66.73,66.69,66.72,29282.0,64.3782,64.4071,64.3685,64.3975,29282.0
2024-02-07 15:00:00,66.72,66.72,66.65,66.69,53608.0,64.3975,64.3975,64.3299,64.3685,53608.0
2024-02-07 15:10:00,66.69,66.71,66.66,66.7,70264.0,64.3685,64.3878,64.3396,64.3782,70264.0
2024-02-07 15:20:00,66.69,66.73,66.67,66.73,54461.0,64.3685,64.4071,64.3492,64.4071,54461.0
2024-02-07 15:30:00,66.73,66.75,66.68,66.73,91819.0,64.4071,64.4264,64.3589,64.4071,91819.0
2024-02-07 15:40:00,66.73,66.75,66.58,66.64,152257.0,64.4071,64.4264,64.2624,64.3203,152257.0
2024-02-07 15:50:00,66.64,66.65,66.53,66.56,421273.0,64.3203,64.3299,64.2141,64.2431,421273.0
2024-02-08 09:30:00,62.02,62.32,61.83,62.2,1947981.0,59.8611,60.1506,59.6777,60.0348,1947981.0
2024-02-08 09:40:00,62.21,62.91,62.1,62.32,1218139.0,60.0445,60.7201,59.9383,60.1506,1218139.0
2024-02-08 09:50:00,62.33,62.44,61.93,62.04,1089474.0,60.1603,60.2665,59.7742,59.8804,1089474.0
2024-02-08 10:00:00,62.04,62.34,61.72,62.17,679609.0,59.8804,60.17,59.5715,60.0059,679609.0
2024-02-08 10:10:00,62.16,62.36,61.72,61.73,614311.0,59.9962,60.1893,59.5715,59.5812,614311.0
2024-02-08 10:20:00,61.73,62.18,61.72,62.15,464156.0,59.5812,60.0155,59.5715,59.9866,464156.0
2024-02-08 10:30:00,62.15,62.46,61.89,62.12,599233.0,59.9866,60.2858,59.7356,59.9576,599233.0
2024-02-08 10:40:00,62.11,62.12,61.76,61.85,664286.0,59.948,59.9576,59.6101,59.697,664286.0
2024-02-08 10:50:00,61.85,62.05,61.7,62.05,471006.0,59.697,59.89,59.5522,59.89,471006.0
2024-02-08 11:00:00,62.05,62.58,62.0,62.55,614612.0,59.89,60.4016,59.8418,60.3726,614612.0
2024-02-08 11:10:00,62.54,62.71,62.36,62.5,550675.0,60.363,60.5271,60.1893,60.3244,550675.0
2024-02-08 11:20:00,62.5,62.86,62.43,62.65,500624.0,60.3244,60.6719,60.2568,60.4692,500624.0
2024-02-08 11:30:00,62.66,62.88,62.58,62.73,744921.0,60.4788,60.6912,60.4016,60.5464,744921.0
2024-02-08 11:40:00,62.73,62.81,62.59,62.65,212439.0,60.5464,60.6236,60.4113,60.4692,212439.0
2024-02-08 11:50:00,62.66,62.78,62.46,62.55,212627.0,60.4788,60.5946,60.2858,60.3726,212627.0
2024-02-08 12:00:00,62.55,62.55,62.24,62.3,169236.0,60.3726,60.3726,60.0734,60.1313,169236.0
2024-02-08 12:10:00,62.31,62.75,62.26,62.67,220990.0,60.141,60.5657,60.0927,60.4885,220990.0
2024-02-08 12:20:00,62.67,62.88,62.62,62.86,300304.0,60.4885,60.6912,60.4402,60.6719,300304.0
2024-02-08 12:30:00,62.87,63.04,62.68,63.02,337034.0,60.6815,60.8456,60.4981,60.8263,337034.0
2024-02-08 12:40:00,63.03,63.1,62.76,62.8,330952.0,60.8359,60.9035,60.5753,60.6139,330952.0
2024-02-08 12:50:00,62.8,63.27,62.79,63.11,338085.0,60.6139,61.0676,60.6043,60.9131,338085.0
2024-02-08 13:00:00,63.11,63.56,63.1,63.55,303150.0,60.9131,61.3475,60.9035,61.3378,303150.0
2024-02-08 13:10:00,63.55,63.78,63.38,63.74,457513.0,61.3378,61.5598,61.1738,61.5212,457513.0
2024-02-08 13:20:00,63.74,63.9,63.48,63.58,374469.0,61.5212,61.6756,61.2703,61.3668,374469.0
2024-02-08 13:30:00,63.59,63.85,63.58,63.84,231428.0,61.3764,61.6274,61.3668,61.6177,231428.0
2024-02-08 13:40:00,63.84,63.85,63.5,63.57,252259.0,61.6177,61.6274,61.2896,61.3571,252259.0
2024-02-08 13:50:00,63.57,63.74,63.53,63.69,189597.0,61.3571,61.5212,61.3185,61.473,189597.0
2024-02-08 14:00:00,63.71,63.71,63.48,63.49,204458.0,61.4923,61.4923,61.2703,61.2799,204458.0
2024-02-08 14:10:00,63.49,63.53,63.43,63.48,254900.0,61.2799,61.3185,61.222,61.2703,254900.0
2024-02-08 14:20:00,63.48,63.48,63.3,63.36,230609.0,61.2703,61.2703,61.0965,61.1544,230609.0
2024-02-08 14:30:00,63.36,63.43,63.22,63.27,274227.0,61.1544,61.222,61.0193,61.0676,274227.0
2024-02-08 14:40:00,63.24,63.36,63.21,63.36,145531.0,61.0386,61.1544,61.0097,61.1544,145531.0
2024-02-08 14:50:00,63.36,63.36,63.26,63.36,218163.0,61.1544,61.1544,61.0579,61.1544,218163.0
2024-02-08 15:00:00,63.37,63.51,63.37,63.45,305982.0,61.1641,61.2992,61.1641,61.2413,305982.0
2024-02-08 15:10:00,63.45,63.5,63.41,63.45,248389.0,61.2413,61.2896,61.2027,61.2413,248389.0
2024-02-08 15:20:00,63.45,63.5,63.44,63.48,276828.0,61.2413,61.2896,61.2317,61.2703,276828.0
2024-02-08 15:30:00,63.47,63.69,63.46,63.66,387075.0,61.2606,61.473,61.251,61.444,387075.0
2024-02-08 15:40:00,63.65,63.82,63.64,63.71,722368.0,61.4344,61.5984,61.4247,61.4923,722368.0
2024-02-08 15:50:00,63.71,63.71,63.49,63.52,1006033.0,61.4923,61.4923,61.2799,61.3089,1006033.0
2024-02-09 09:30:00,62.69,63.37,62.69,62.71,841946.0,60.5078,61.1641,60.5078,60.5271,841946.0
2024-02-09 09:40:00,62.72,63.12,62.69,63.03,328426.0,60.5367,60.9228,60.5078,60.8359,328426.0
2024-02-09 09:50:00,63.03,63.06,62.71,62.82,249573.0,60.8359,60.8649,60.5271,60.6332,249573.0
2024-02-09 10:00:00,62.82,62.98,62.81,62.89,250867.0,60.6332,60.7877,60.6236,60.7008,250867.0
2024-02-09 10:10:00,62.89,62.89,62.47,62.47,290576.0,60.7008,60.7008,60.2954,60.2954,290576.0
2024-02-09 10:20:00,62.46,62.46,62.09,62.17,403757.0,60.2858,60.2858,59.9287,60.0059,403757.0
2024-02-09 10:30:00,62.18,62.48,62.15,62.41,191288.0,60.0155,60.3051,59.9866,60.2375,191288.0
2024-02-09 10:40:00,62.41,62.45,62.29,62.36,215983.0,60.2375,60.2761,60.1217,60.1893,215983.0
2024-02-09 10:50:00,62.34,62.57,62.32,62.5,620907.0,60.17,60.3919,60.1506,60.3244,620907.0
2024-02-09 11:00:00,62.5,62.67,62.43,62.56,496969.0,60.3244,60.4885,60.2568,60.3823,496969.0
2024-02-09 11:10:00,62.57,62.66,62.48,62.55,345174.0,60.3919,60.4788,60.3051,60.3726,345174.0
2024-02-09 11:20:00,62.54,62.56,62.41,62.42,212867.0,60.363,60.3823,60.2375,60.2472,212867.0
2024-02-09 11:30:00,62.41,62.51,62.35,62.37,287657.0,60.2375,60.334,60.1796,60.1989,287657.0
2024-02-09 11:40:00,62.37,62.41,62.25,62.3,186670.0,60.1989,60.2375,60.0831,60.1313,186670.0
2024-02-09 11:50:00,62.3,62.33,62.14,62.17,191622.0,60.1313,60.1603,59.9769,60.0059,191622.0
2024-02-09 12:00:00,62.17,62.19,62.08,62.11,131063.0,60.0059,60.0252,59.919,59.948,131063.0
2024-02-09 12:10:00,62.11,62.18,62.1,62.16,168895.0,59.948,60.0155,59.9383,59.9962,168895.0
2024-02-09 12:20:00,62.16,62.27,62.13,62.21,163678.0,59.9962,60.1024,59.9673,60.0445,163678.0
2024-02-09 12:30:00,62.21,62.22,62.14,62.18,119894.0,60.0445,60.0541,59.9769,60.0155,119894.0
2024-02-09 12:40:00,62.18,62.32,62.16,62.31,237389.0,60.0155,60.1506,59.9962,60.141,237389.0
2024-02-09 12:50:00,62.32,62.32,62.27,62.32,66070.0,60.1506,60.1506,60.1024,60.1506,66070.0
2024-02-09 13:00:00,62.32,62.33,62.24,62.26,312591.0,60.1506,60.1603,60.0734,60.0927,312591.0
2024-02-09 13:10:00,62.26,62.28,62.23,62.27,374489.0,60.0927,60.112,60.0638,60.1024,374489.0
2024-02-09 13:20:00,62.27,62.33,62.26,62.3,93531.0,60.1024,60.1603,60.0927,60.1313,93531.0
2024-02-09 13:30:00,62.3,62.41,62.3,62.39,285925.0,60.1313,60.2375,60.1313,60.2182,285925.0
2024-02-09 13:40:00,62.39,62.42,62.35,62.36,121572.0,60.2182,60.2472,60.1796,60.1893,121572.0
2024-02-09 13:50:00,62.36,62.37,62.23,62.26,231026.0,60.1893,60.1989,60.0638,60.0927,231026.0
2024-02-09 14:00:00,62.26,62.26,62.18,62.25,105584.0,60.0927,60.0927,60.0155,60.0831,105584.0
2024-02-09 14:10:00,62.26,62.35,62.26,62.32,185710.0,60.0927,60.1796,60.0927,60.1506,185710.0
2024-02-09 14:20:00,62.32,62.35,62.23,62.25,134481.0,60.1506,60.1796,60.0638,60.0831,134481.0
2024-02-09 14:30:00,62.25,62.27,62.2,62.22,106097.0,60.0831,60.1024,60.0348,60.0541,106097.0
2024-02-09 14:40:00,62.23,62.35,62.22,62.3,231593.0,60.0638,60.1796,60.0541,60.1313,231593.0
2024-02-09 14:50:00,62.3,62.33,62.23,62.28,431106.0,60.1313,60.1603,60.0638,60.112,431106.0
2024-02-09 15:00:00,62.28,62.38,62.27,62.37,196598.0,60.112,60.2086,60.1024,60.1989,196598.0
2024-02-09 15:10:00,62.37,62.41,62.32,62.36,148393.0,60.1989,60.2375,60.1506,60.1893,148393.0
2024-02-09 15:20:00,62.36,62.38,62.29,62.34,485129.0,60.1893,60.2086,60.1217,60.17,485129.0
2024-02-09 15:30:00,62.34,62.34,62.21,62.26,377032.0,60.17,60.17,60.0445,60.0927,377032.0
2024-02-09 15:40:00,62.26,62.28,62.1,62.19,736389.0,60.0927,60.112,59.9383,60.0252,736389.0
2024-02-09 15:50:00,62.2,62.31,62.19,62.27,649872.0,60.0348,60.141,60.0252,60.1024,649872.0
2024-02-12 09:30:00,61.16,61.4,60.92,61.35,457447.0,59.031,59.2627,58.7994,59.2144,457447.0
2024-02-12 09:40:00,61.36,61.41,61.29,61.33,230385.0,59.2241,59.2723,59.1565,59.1951,230385.0
2024-02-12 09:50:00,61.33,61.39,61.2,61.24,205844.0,59.1951,59.253,59.0696,59.1082,205844.0
2024-02-12 10:00:00,61.24,61.24,60.97,61.0,238617.0,59.1082,59.1082,58.8476,58.8766,238617.0
2024-02-12 10:10:00,60.99,61.11,60.91,60.92,310302.0,58.8669,58.9828,58.7897,58.7994,310302.0
2024-02-12 10:20:00,60.92,61.01,60.68,60.7,319479.0,58.7994,58.8863,58.5677,58.587,319479.0
2024-02-12 10:30:00,60.7,60.81,60.66,60.67,320872.0,58.587,58.6932,58.5484,58.5581,320872.0
2024-02-12 10:40:00,60.68,60.72,60.47,60.71,402584.0,58.5677,58.6063,58.365,58.5967,402584.0
2024-02-12 10:50:00,60.71,60.77,60.63,60.73,171839.0,58.5967,58.6546,58.5195,58.616,171839.0
2024-02-12 11:00:00,60.74,60.87,60.72,60.74,301501.0,58.6256,58.7511,58.6063,58.6256,301501.0
2024-02-12 11:10:00,60.76,60.93,60.73,60.92,178835.0,58.645,58.809,58.616,58.7994,178835.0
2024-02-12 11:20:00,60.93,61.0,60.85,60.9,243533.0,58.809,58.8766,58.7318,58.7801,243533.0
2024-02-12 11:30:00,60.9,60.96,60.82,60.87,309267.0,58.7801,58.838,58.7029,58.7511,309267.0
2024-02-12 11:40:00,60.87,61.03,60.87,61.03,149741.0,58.7511,58.9056,58.7511,58.9056,149741.0
2024-02-12 11:50:00,61.02,61.07,60.91,60.93,112938.0,58.8959,58.9442,58.7897,58.809,112938.0
2024-02-12 12:00:00,60.93,60.99,60.9,60.92,95413.0,58.809,58.8669,58.7801,58.7994,95413.0
2024-02-12 12:10:00,60.92,61.03,60.9,61.02,125605.0,58.7994,58.9056,58.7801,58.8959,125605.0
2024-02-12 12:20:00,61.02,61.09,61.01,61.09,118074.0,58.8959,58.9635,58.8863,58.9635,118074.0
2024-02-12 12:30:00,61.09,61.11,61.04,61.04,100942.0,58.9635,58.9828,58.9152,58.9152,100942.0
2024-02-12 12:40:00,61.05,61.11,61.03,61.11,73257.0,58.9249,58.9828,58.9056,58.9828,73257.0
2024-02-12 12:50:00,61.1,61.17,61.09,61.16,113390.0,58.9731,59.0407,58.9635,59.031,113390.0
2024-02-12 13:00:00,61.15,61.16,61.03,61.1,85937.0,59.0214,59.031,58.9056,58.9731,85937.0
2024-02-12 13:10:00,61.1,61.18,61.1,61.17,66652.0,58.9731,59.0503,58.9731,59.0407,66652.0
2024-02-12 13:20:00,61.18,61.19,61.1,61.15,119176.0,59.0503,59.06,58.9731,59.0214,119176.0
2024-02-12 13:30:00,61.15,61.2,61.15,61.17,117186.0,59.0214,59.0696,59.0214,59.0407,117186.0
2024-02-12 13:40:00,61.16,61.19,61.09,61.17,183517.0,59.031,59.06,58.9635,59.0407,183517.0
2024-02-12 13:50:00,61.17,61.19,61.11,61.15,72737.0,59.0407,59.06,58.9828,59.0214,72737.0
2024-02-12 14:00:00,61.14,61.22,61.11,61.19,95659.0,59.0117,59.0889,58.9828,59.06,95659.0
2024-02-12 14:10:00,61.19,61.21,61.14,61.15,82237.0,59.06,59.0793,59.0117,59.0214,82237.0
2024-02-12 14:20:00,61.14,61.19,61.12,61.17,86662.0,59.0117,59.06,58.9924,59.0407,86662.0
2024-02-12 14:30:00,61.17,61.19,61.13,61.18,99311.0,59.0407,59.06,59.0021,59.0503,99311.0
2024-02-12 14:40:00,61.17,61.2,61.15,61.18,85579.0,59.0407,59.0696,59.0214,59.0503,85579.0
2024-02-12 14:50:00,61.17,61.22,61.15,61.22,149125.0,59.0407,59.0889,59.0214,59.0889,149125.0
2024-02-12 15:00:00,61.22,61.32,61.21,61.3,178248.0,59.0889,59.1855,59.0793,59.1662,178248.0
2024-02-12 15:10:00,61.31,61.36,61.28,61.36,126939.0,59.1758,59.2241,59.1469,59.2241,126939.0
2024-02-12 15:20:00,61.36,61.38,61.31,61.34,198948.0,59.2241,59.2434,59.1758,59.2048,198948.0
2024-02-12 15:30:00,61.34,61.44,61.32,61.33,238865.0,59.2048,59.3013,59.1855,59.1951,238865.0
2024-02-12 15:40:00,61.33,61.43,61.29,61.41,249800.0,59.1951,59.2916,59.1565,59.2723,249800.0
2024-02-12 15:50:00,61.42,61.44,61.37,61.42,739131.0,59.282,59.3013,59.2337,59.282,739131.0
2024-02-13 09:30:00,61.25,61.7,61.19,61.35,426339.0,59.1179,59.5522,59.06,59.2144,426339.0
2024-02-13 09:40:00,61.36,61.42,61.16,61.2,197000.0,59.2241,59.282,59.031,59.0696,197000.0
2024-02-13 09:50:00,61.2,61.31,61.13,61.23,184516.0,59.0696,59.1758,59.0021,59.0986,184516.0
2024-02-13 10:00:00,61.23,61.32,61.13,61.22,220631.0,59.0986,59.1855,59.0021,59.0889,220631.0
2024-02-13 10:10:00,61.22,61.23,61.04,61.16,139213.0,59.0889,59.0986,58.9152,59.031,139213.0
2024-02-13 10:20:00,61.16,61.26,61.13,61.2,173780.0,59.031,59.1275,59.0021,59.0696,173780.0
2024-02-13 10:30:00,61.2,61.42,61.18,61.25,418620.0,59.0696,59.282,59.0503,59.1179,418620.0
2024-02-13 10:40:00,61.25,61.29,61.11,61.14,278080.0,59.1179,59.1565,58.9828,59.0117,278080.0
2024-02-13 10:50:00,61.14,61.24,61.12,61.24,192269.0,59.0117,59.1082,58.9924,59.1082,192269.0
2024-02-13 11:00:00,61.23,61.27,61.18,61.21,152497.0,59.0986,59.1372,59.0503,59.0793,152497.0
2024-02-13 11:10:00,61.21,61.23,61.07,61.11,180040.0,59.0793,59.0986,58.9442,58.9828,180040.0
2024-02-13 11:20:00,61.11,61.18,61.08,61.12,116574.0,58.9828,59.0503,58.9538,58.9924,116574.0
2024-02-13 11:30:00,61.12,61.21,61.11,61.16,136281.0,58.9924,59.0793,58.9828,59.031,136281.0
2024-02-13 11:40:00,61.16,61.19,61.1,61.11,59615.0,59.031,59.06,58.9731,58.9828,59615.0
2024-02-13 11:50:00,61.11,61.17,61.09,61.16,56608.0,58.9828,59.0407,58.9635,59.031,56608.0
2024-02-13 12:00:00,61.16,61.2,61.14,61.2,48023.0,59.031,59.0696,59.0117,59.0696,48023.0
2024-02-13 12:10:00,61.2,61.25,61.17,61.23,56107.0,59.0696,59.1179,59.0407,59.0986,56107.0
2024-02-13 12:20:00,61.22,61.26,61.21,61.23,55983.0,59.0889,59.1275,59.0793,59.0986,55983.0
2024-02-13 12:30:00,61.23,61.3,61.23,61.28,56216.0,59.0986,59.1662,59.0986,59.1469,56216.0
2024-02-13 12:40:00,61.28,61.29,61.19,61.2,76868.0,59.1469,59.1565,59.06,59.0696,76868.0
2024-02-13 12:50:00,61.21,61.24,61.15,61.17,66552.0,59.0793,59.1082,59.0214,59.0407,66552.0
2024-02-13 13:00:00,61.16,61.17,61.07,61.07,60778.0,59.031,59.0407,58.9442,58.9442,60778.0
2024-02-13 13:10:00,61.06,61.07,60.98,60.99,87481.0,58.9345,58.9442,58.8573,58.8669,87481.0
2024-02-13 13:20:00,61.0,61.01,60.93,60.99,76413.0,58.8766,58.8863,58.809,58.8669,76413.0
2024-02-13 13:30:00,60.99,61.02,60.95,60.97,81460.0,58.8669,58.8959,58.8283,58.8476,81460.0
2024-02-13 13:40:00,60.97,61.07,60.95,61.03,38693.0,58.8476,58.9442,58.8283,58.9056,38693.0
2024-02-13 13:50:00,61.03,61.05,60.98,61.05,61299.0,58.9056,58.9249,58.8573,58.9249,61299.0
2024-02-13 14:00:00,61.04,61.07,61.0,61.07,87656.0,58.9152,58.9442,58.8766,58.9442,87656.0
2024-02-13 14:10:00,61.07,61.07,60.99,61.02,79675.0,58.9442,58.9442,58.8669,58.8959,79675.0
2024-02-13 14:20:00,61.02,61.04,60.94,60.94,85454.0,58.8959,58.9152,58.8187,58.8187,85454.0
2024-02-13 14:30:00,60.94,60.95,60.82,60.82,357407.0,58.8187,58.8283,58.7029,58.7029,357407.0
2024-02-13 14:40:00,60.82,60.86,60.76,60.76,118507.0,58.7029,58.7415,58.645,58.645,118507.0
2024-02-13 14:50:00,60.76,60.83,60.76,60.83,97808.0,58.645,58.7125,58.645,58.7125,97808.0
2024-02-13 15:00:00,60.83,60.91,60.81,60.88,105679.0,58.7125,58.7897,58.6932,58.7608,105679.0
2024-02-13 15:10:00,60.88,60.93,60.87,60.9,80440.0,58.7608,58.809,58.7511,58.7801,80440.0
2024-02-13 15:20:00,60.9,60.96,60.89,60.95,113883.0,58.7801,58.838,58.7704,58.8283,113883.0
2024-02-13 15:30:00,60.95,61.04,60.92,60.98,178919.0,58.8283,58.9152,58.7994,58.8573,178919.0
2024-02-13 15:40:00,60.98,61.01,60.93,61.0,270267.0,58.8573,58.8863,58.809,58.8766,270267.0
2024-02-13 15:50:00,60.99,61.08,60.96,61.06,519895.0,58.8669,58.9538,58.838,58.9345,519895.0
2024-02-14 09:30:00,61.2,61.31,61.06,61.09,273064.0,59.0696,59.1758,58.9345,58.9635,273064.0
2024-02-14 09:40:00,61.1,61.29,61.09,61.22,149378.0,58.9731,59.1565,58.9635,59.0889,149378.0
2024-02-14 09:50:00,61.23,61.44,61.21,61.31,252113.0,59.0986,59.3013,59.0793,59.1758,252113.0
2024-02-14 10:00:00,61.31,61.34,61.2,61.27,368802.0,59.1758,59.2048,59.0696,59.1372,368802.0
2024-02-14 10:10:00,61.27,61.34,61.25,61.31,158880.0,59.1372,59.2048,59.1179,59.1758,158880.0
2024-02-14 10:20:00,61.32,61.5,61.31,61.46,187267.0,59.1855,59.3592,59.1758,59.3206,187267.0
2024-02-14 10:30:00,61.46,61.51,61.41,61.46,229526.0,59.3206,59.3688,59.2723,59.3206,229526.0
2024-02-14 10:40:00,61.47,61.61,61.44,61.57,218097.0,59.3302,59.4654,59.3013,59.4268,218097.0
2024-02-14 10:50:00,61.57,61.65,61.56,61.56,273102.0,59.4268,59.504,59.4171,59.4171,273102.0
2024-02-14 11:00:00,61.57,61.57,61.45,61.55,299430.0,59.4268,59.4268,59.3109,59.4075,299430.0
2024-02-14 11:10:00,61.56,61.75,61.55,61.58,381951.0,59.4171,59.6005,59.4075,59.4364,381951.0
2024-02-14 11:20:00,61.58,61.66,61.55,61.64,260463.0,59.4364,59.5136,59.4075,59.4943,260463.0
2024-02-14 11:30:00,61.64,61.77,61.53,61.55,265580.0,59.4943,59.6198,59.3881,59.4075,265580.0
2024-02-14 11:40:00,61.55,61.57,61.45,61.55,131667.0,59.4075,59.4268,59.3109,59.4075,131667.0
2024-02-14 11:50:00,61.54,61.55,61.47,61.5,124045.0,59.3978,59.4075,59.3302,59.3592,124045.0
2024-02-14 12:00:00,61.5,61.56,61.42,61.55,462974.0,59.3592,59.4171,59.282,59.4075,462974.0
2024-02-14 12:10:00,61.55,61.61,61.47,61.55,89684.0,59.4075,59.4654,59.3302,59.4075,89684.0
2024-02-14 12:20:00,61.55,61.58,61.5,61.55,117824.0,59.4075,59.4364,59.3592,59.4075,117824.0
2024-02-14 12:30:00,61.58,61.58,61.5,61.52,63617.0,59.4364,59.4364,59.3592,59.3785,63617.0
2024-02-14 12:40:00,61.52,61.56,61.49,61.54,102076.0,59.3785,59.4171,59.3495,59.3978,102076.0
2024-02-14 12:50:00,61.54,61.55,61.51,61.55,113067.0,59.3978,59.4075,59.3688,59.4075,113067.0
2024-02-14 13:00:00,61.55,61.55,61.51,61.53,107843.0,59.4075,59.4075,59.3688,59.3881,107843.0
2024-02-14 13:10:00,61.53,61.53,61.47,61.5,181301.0,59.3881,59.3881,59.3302,59.3592,181301.0
2024-02-14 13:20:00,61.5,61.52,61.48,61.52,75124.0,59.3592,59.3785,59.3399,59.3785,75124.0
2024-02-14 13:30:00,61.52,61.53,61.49,61.53,65440.0,59.3785,59.3881,59.3495,59.3881,65440.0
2024-02-14 13:40:00,61.53,61.55,61.47,61.54,81788.0,59.3881,59.4075,59.3302,59.3978,81788.0
2024-02-14 13:50:00,61.54,61.55,61.46,61.48,103152.0,59.3978,59.4075,59.3206,59.3399,103152.0
2024-02-14 14:00:00,61.48,61.49,61.37,61.38,80200.0,59.3399,59.3495,59.2337,59.2434,80200.0
2024-02-14 14:10:00,61.38,61.46,61.37,61.45,70230.0,59.2434,59.3206,59.2337,59.3109,70230.0
2024-02-14 14:20:00,61.45,61.61,61.44,61.54,157696.0,59.3109,59.4654,59.3013,59.3978,157696.0
2024-02-14 14:30:00,61.54,61.58,61.53,61.55,90316.0,59.3978,59.4364,59.3881,59.4075,90316.0
2024-02-14 14:40:00,61.54,61.57,61.48,61.48,114762.0,59.3978,59.4268,59.3399,59.3399,114762.0
2024-02-14 14:50:00,61.48,61.5,61.45,61.48,114441.0,59.3399,59.3592,59.3109,59.3399,114441.0
2024-02-14 15:00:00,61.48,61.57,61.44,61.56,176136.0,59.3399,59.4268,59.3013,59.4171,176136.0
2024-02-14 15:10:00,61.57,61.63,61.57,61.62,130990.0,59.4268,59.4847,59.4268,59.475,130990.0
2024-02-14 15:20:00,61.63,61.76,61.62,61.75,131432.0,59.4847,59.6101,59.475,59.6005,131432.0
2024-02-14 15:30:00,61.75,61.77,61.68,61.69,232334.0,59.6005,59.6198,59.5329,59.5426,232334.0
2024-02-14 15:40:00,61.69,61.72,61.64,61.68,298765.0,59.5426,59.5715,59.4943,59.5329,298765.0
2024-02-14 15:50:00,61.7,61.71,61.61,61.65,784009.0,59.5522,59.5619,59.4654,59.504,784009.0
2024-02-15 09:30:00,61.77,62.51,61.77,62.29,478863.0,59.6198,60.334,59.6198,60.1217,478863.0
2024-02-15 09:40:00,62.29,62.59,62.29,62.57,228665.0,60.1217,60.4113,60.1217,60.3919,228665.0
2024-02-15 09:50:00,62.57,62.65,62.51,62.54,171435.0,60.3919,60.4692,60.334,60.363,171435.0
2024-02-15 10:00:00,62.54,62.62,62.5,62.58,117832.0,60.363,60.4402,60.3244,60.4016,117832.0
2024-02-15 10:10:00,62.59,62.66,62.52,62.66,130075.0,60.4113,60.4788,60.3437,60.4788,130075.0
2024-02-15 10:20:00,62.66,62.77,62.66,62.72,140075.0,60.4788,60.585,60.4788,60.5367,140075.0
2024-02-15 10:30:00,62.72,62.74,62.59,62.74,132442.0,60.5367,60.556,60.4113,60.556,132442.0
2024-02-15 10:40:00,62.73,62.73,62.6,62.62,76753.0,60.5464,60.5464,60.4209,60.4402,76753.0
2024-02-15 10:50:00,62.62,62.73,62.62,62.65,151445.0,60.4402,60.5464,60.4402,60.4692,151445.0
2024-02-15 11:00:00,62.65,62.71,62.62,62.66,143768.0,60.4692,60.5271,60.4402,60.4788,143768.0
2024-02-15 11:10:00,62.66,62.69,62.58,62.61,126938.0,60.4788,60.5078,60.4016,60.4306,126938.0
2024-02-15 11:20:00,62.61,62.61,62.53,62.58,130214.0,60.4306,60.4306,60.3533,60.4016,130214.0
2024-02-15 11:30:00,62.58,62.6,62.45,62.45,229004.0,60.4016,60.4209,60.2761,60.2761,229004.0
2024-02-15 11:40:00,62.46,62.47,62.37,62.42,67358.0,60.2858,60.2954,60.1989,60.2472,67358.0
2024-02-15 11:50:00,62.42,62.57,62.39,62.48,284184.0,60.2472,60.3919,60.2182,60.3051,284184.0
2024-02-15 12:00:00,62.47,62.48,62.39,62.46,50457.0,60.2954,60.3051,60.2182,60.2858,50457.0
2024-02-15 12:10:00,62.46,62.46,62.32,62.43,84615.0,60.2858,60.2858,60.1506,60.2568,84615.0
2024-02-15 12:20:00,62.43,62.43,62.35,62.42,34844.0,60.2568,60.2568,60.1796,60.2472,34844.0
2024-02-15 12:30:00,62.42,62.43,62.32,62.33,75180.0,60.2472,60.2568,60.1506,60.1603,75180.0
2024-02-15 12:40:00,62.33,62.34,62.3,62.33,52211.0,60.1603,60.17,60.1313,60.1603,52211.0
2024-02-15 12:50:00,62.34,62.38,62.33,62.37,50049.0,60.17,60.2086,60.1603,60.1989,50049.0
2024-02-15 13:00:00,62.37,62.39,62.34,62.38,86446.0,60.1989,60.2182,60.17,60.2086,86446.0
2024-02-15 13:10:00,62.38,62.44,62.37,62.41,45305.0,60.2086,60.2665,60.1989,60.2375,45305.0
2024-02-15 13:20:00,62.41,62.45,62.39,62.45,78432.0,60.2375,60.2761,60.2182,60.2761,78432.0
2024-02-15 13:30:00,62.45,62.52,62.45,62.48,51425.0,60.2761,60.3437,60.2761,60.3051,51425.0
2024-02-15 13:40:00,62.48,62.52,62.47,62.51,100641.0,60.3051,60.3437,60.2954,60.334,100641.0
2024-02-15 13:50:00,62.5,62.55,62.48,62.53,103931.0,60.3244,60.3726,60.3051,60.3533,103931.0
2024-02-15 14:00:00,62.53,62.57,62.52,62.55,56475.0,60.3533,60.3919,60.3437,60.3726,56475.0
2024-02-15 14:10:00,62.55,62.56,62.52,62.53,66405.0,60.3726,60.3823,60.3437,60.3533,66405.0
2024-02-15 14:20:00,62.52,62.57,62.51,62.54,69474.0,60.3437,60.3919,60.334,60.363,69474.0
2024-02-15 14:30:00,62.55,62.59,62.53,62.56,88484.0,60.3726,60.4113,60.3533,60.3823,88484.0
2024-02-15 14:40:00,62.56,62.58,62.54,62.55,63688.0,60.3823,60.4016,60.363,60.3726,63688.0
2024-02-15 14:50:00,62.55,62.58,62.51,62.52,61142.0,60.3726,60.4016,60.334,60.3437,61142.0
2024-02-15 15:00:00,62.52,62.52,62.44,62.45,88723.0,60.3437,60.3437,60.2665,60.2761,88723.0
2024-02-15 15:10:00,62.45,62.55,62.43,62.52,94474.0,60.2761,60.3726,60.2568,60.3437,94474.0
2024-02-15 15:20:00,62.52,62.63,62.51,62.63,111559.0,60.3437,60.4499,60.334,60.4499,111559.0
2024-02-15 15:30:00,62.63,62.66,62.61,62.66,118359.0,60.4499,60.4788,60.4306,60.4788,118359.0
2024-02-15 15:40:00,62.66,62.85,62.65,62.8,415705.0,60.4788,60.6622,60.4692,60.6139,415705.0
2024-02-15 15:50:00,62.8,62.86,62.78,62.83,684529.0,60.6139,60.6719,60.5946,60.6429,684529.0
2024-02-16 09:30:00,63.84,63.92,63.6,63.85,331130.0,61.6177,61.695,61.3861,61.6274,331130.0
2024-02-16 09:40:00,63.86,63.98,63.81,63.95,149252.0,61.637,61.7529,61.5888,61.7239,149252.0
2024-02-16 09:50:00,63.96,64.15,63.92,64.1,238696.0,61.7336,61.9169,61.695,61.8687,238696.0
2024-02-16 10:00:00,64.09,64.17,63.96,64.14,206468.0,61.859,61.9363,61.7336,61.9073,206468.0
2024-02-16 10:10:00,64.12,64.18,64.06,64.12,307475.0,61.888,61.9459,61.8301,61.888,307475.0
2024-02-16 10:20:00,64.12,64.18,64.04,64.14,288156.0,61.888,61.9459,61.8108,61.9073,288156.0
2024-02-16 10:30:00,64.14,64.16,64.06,64.15,111334.0,61.9073,61.9266,61.8301,61.9169,111334.0
2024-02-16 10:40:00,64.15,64.17,64.03,64.11,308927.0,61.9169,61.9363,61.8011,61.8783,308927.0
2024-02-16 10:50:00,64.11,64.12,64.01,64.03,164006.0,61.8783,61.888,61.7818,61.8011,164006.0
2024-02-16 11:00:00,64.03,64.1,63.93,64.09,168727.0,61.8011,61.8687,61.7046,61.859,168727.0
2024-02-16 11:10:00,64.1,64.23,64.09,64.21,267682.0,61.8687,61.9942,61.859,61.9749,267682.0
2024-02-16 11:20:00,64.21,64.31,64.14,64.3,227968.0,61.9749,62.0714,61.9073,62.0617,227968.0
2024-02-16 11:30:00,64.3,64.39,64.21,64.38,137498.0,62.0617,62.1486,61.9749,62.1389,137498.0
2024-02-16 11:40:00,64.39,64.39,64.35,64.37,104959.0,62.1486,62.1486,62.11,62.1293,104959.0
2024-02-16 11:50:00,64.37,64.39,64.2,64.28,82711.0,62.1293,62.1486,61.9652,62.0424,82711.0
2024-02-16 12:00:00,64.29,64.34,64.27,64.31,61249.0,62.0521,62.1003,62.0328,62.0714,61249.0
2024-02-16 12:10:00,64.31,64.31,64.23,64.27,57722.0,62.0714,62.0714,61.9942,62.0328,57722.0
2024-02-16 12:20:00,64.26,64.34,64.22,64.33,61245.0,62.0231,62.1003,61.9845,62.0907,61245.0
2024-02-16 12:30:00,64.34,64.35,64.28,64.31,30332.0,62.1003,62.11,62.0424,62.0714,30332.0
2024-02-16 12:40:00,64.31,64.38,64.3,64.35,35839.0,62.0714,62.1389,62.0617,62.11,35839.0
2024-02-16 12:50:00,64.34,64.36,64.3,64.36,46349.0,62.1003,62.1196,62.0617,62.1196,46349.0
2024-02-16 13:00:00,64.35,64.4,64.33,64.36,75966.0,62.11,62.1582,62.0907,62.1196,75966.0
2024-02-16 13:10:00,64.36,64.41,64.33,64.41,78901.0,62.1196,62.1679,62.0907,62.1679,78901.0
2024-02-16 13:20:00,64.41,64.45,64.39,64.44,65453.0,62.1679,62.2065,62.1486,62.1969,65453.0
2024-02-16 13:30:00,64.44,64.46,64.42,64.46,43138.0,62.1969,62.2162,62.1775,62.2162,43138.0
2024-02-16 13:40:00,64.46,64.51,64.45,64.5,54699.0,62.2162,62.2644,62.2065,62.2548,54699.0
2024-02-16 13:50:00,64.5,64.51,64.46,64.46,66535.0,62.2548,62.2644,62.2162,62.2162,66535.0
2024-02-16 14:00:00,64.47,64.47,64.43,64.47,55293.0,62.2258,62.2258,62.1872,62.2258,55293.0
2024-02-16 14:10:00,64.48,64.5,64.44,64.47,31293.0,62.2355,62.2548,62.1969,62.2258,31293.0
2024-02-16 14:20:00,64.47,64.52,64.43,64.51,66093.0,62.2258,62.2741,62.1872,62.2644,66093.0
2024-02-16 14:30:00,64.5,64.53,64.49,64.52,102347.0,62.2548,62.2837,62.2451,62.2741,102347.0
2024-02-16 14:40:00,64.5,64.51,64.37,64.39,141565.0,62.2548,62.2644,62.1293,62.1486,141565.0
2024-02-16 14:50:00,64.39,64.47,64.34,64.36,106888.0,62.1486,62.2258,62.1003,62.1196,106888.0
2024-02-16 15:00:00,64.35,64.43,64.33,64.42,111832.0,62.11,62.1872,62.0907,62.1775,111832.0
2024-02-16 15:10:00,64.42,64.47,64.36,64.38,168267.0,62.1775,62.2258,62.1196,62.1389,168267.0
2024-02-16 15:20:00,64.38,64.41,64.31,64.31,78492.0,62.1389,62.1679,62.0714,62.0714,78492.0
2024-02-16 15:30:00,64.31,64.35,64.3,64.31,89351.0,62.0714,62.11,62.0617,62.0714,89351.0
2024-02-16 15:40:00,64.31,64.31,64.25,64.28,144183.0,62.0714,62.0714,62.0135,62.0424,144183.0
2024-02-16 15:50:00,64.27,64.36,64.21,64.26,549790.0,62.0328,62.1196,61.9749,62.0231,549790.0
2024-02-20 09:30:00,66.05,66.07,65.51,65.53,510732.0,63.7508,63.7701,63.2296,63.2489,510732.0
2024-02-20 09:40:00,65.52,65.56,65.22,65.41,353451.0,63.2393,63.2779,62.9497,63.1331,353451.0
2024-02-20 09:50:00,65.41,65.48,65.2,65.25,236649.0,63.1331,63.2007,62.9304,62.9787,236649.0
2024-02-20 10:00:00,65.25,65.31,65.14,65.22,220258.0,62.9787,63.0366,62.8725,62.9497,220258.0
2024-02-20 10:10:00,65.22,65.44,65.22,65.44,123758.0,62.9497,63.162,62.9497,63.162,123758.0
2024-02-20 10:20:00,65.44,65.5,65.4,65.44,193261.0,63.162,63.22,63.1234,63.162,193261.0
2024-02-20 10:30:00,65.44,65.45,65.27,65.31,117594.0,63.162,63.1717,62.998,63.0366,117594.0
2024-02-20 10:40:00,65.3,65.4,65.25,65.4,117047.0,63.0269,63.1234,62.9787,63.1234,117047.0
2024-02-20 10:50:00,65.4,65.48,65.4,65.44,105143.0,63.1234,63.2007,63.1234,63.162,105143.0
2024-02-20 11:00:00,65.44,65.46,65.34,65.4,148442.0,63.162,63.1813,63.0655,63.1234,148442.0
2024-02-20 11:10:00,65.4,65.4,65.29,65.31,108724.0,63.1234,63.1234,63.0173,63.0366,108724.0
2024-02-20 11:20:00,65.31,65.35,65.27,65.33,86773.0,63.0366,63.0752,62.998,63.0559,86773.0
2024-02-20 11:30:00,65.33,65.35,65.05,65.06,225979.0,63.0559,63.0752,62.7856,62.7953,225979.0
2024-02-20 11:40:00,65.06,65.13,65.05,65.13,70823.0,62.7953,62.8628,62.7856,62.8628,70823.0
2024-02-20 11:50:00,65.13,65.14,64.94,64.94,98689.0,62.8628,62.8725,62.6794,62.6794,98689.0
2024-02-20 12:00:00,64.94,64.94,64.87,64.89,58563.0,62.6794,62.6794,62.6119,62.6312,58563.0
2024-02-20 12:10:00,64.9,64.9,64.79,64.8,64152.0,62.6408,62.6408,62.5347,62.5443,64152.0
2024-02-20 12:20:00,64.8,64.82,64.78,64.8,43605.0,62.5443,62.5636,62.525,62.5443,43605.0
2024-02-20 12:30:00,64.81,64.83,64.78,64.8,41243.0,62.554,62.5733,62.525,62.5443,41243.0
2024-02-20 12:40:00,64.8,64.81,64.69,64.72,167184.0,62.5443,62.554,62.4381,62.4671,167184.0
2024-02-20 12:50:00,64.72,64.74,64.68,64.74,41341.0,62.4671,62.4864,62.4285,62.4864,41341.0
2024-02-20 13:00:00,64.73,64.75,64.68,64.7,30980.0,62.4768,62.4961,62.4285,62.4478,30980.0
2024-02-20 13:10:00,64.7,64.7,64.66,64.69,27813.0,62.4478,62.4478,62.4092,62.4381,27813.0
2024-02-20 13:20:00,64.69,64.74,64.66,64.67,32736.0,62.4381,62.4864,62.4092,62.4188,32736.0
2024-02-20 13:30:00,64.67,64.68,64.6,64.62,98418.0,62.4188,62.4285,62.3513,62.3706,98418.0
2024-02-20 13:40:00,64.61,64.69,64.58,64.66,93496.0,62.3609,62.4381,62.332,62.4092,93496.0
2024-02-20 13:50:00,64.66,64.71,64.64,64.69,55619.0,62.4092,62.4575,62.3899,62.4381,55619.0
2024-02-20 14:00:00,64.69,64.76,64.69,64.71,64901.0,62.4381,62.5057,62.4381,62.4575,64901.0
2024-02-20 14:10:00,64.72,64.85,64.71,64.85,116931.0,62.4671,62.5926,62.4575,62.5926,116931.0
2024-02-20 14:20:00,64.84,64.96,64.82,64.95,100869.0,62.5829,62.6988,62.5636,62.6891,100869.0
2024-02-20 14:30:00,64.95,64.97,64.85,64.88,50987.0,62.6891,62.7084,62.5926,62.6215,50987.0
2024-02-20 14:40:00,64.88,64.91,64.78,64.83,70937.0,62.6215,62.6505,62.525,62.5733,70937.0
2024-02-20 14:50:00,64.83,64.86,64.79,64.81,55245.0,62.5733,62.6022,62.5347,62.554,55245.0
2024-02-20 15:00:00,64.81,64.86,64.79,64.85,58747.0,62.554,62.6022,62.5347,62.5926,58747.0
2024-02-20 15:10:00,64.84,64.86,64.81,64.83,80260.0,62.5829,62.6022,62.554,62.5733,80260.0
2024-02-20 15:20:00,64.83,64.92,64.82,64.91,105686.0,62.5733,62.6601,62.5636,62.6505,105686.0
2024-02-20 15:30:00,64.91,64.97,64.87,64.87,210624.0,62.6505,62.7084,62.6119,62.6119,210624.0
2024-02-20 15:40:00,64.87,64.97,64.86,64.91,225578.0,62.6119,62.7084,62.6022,62.6505,225578.0
2024-02-20 15:50:00,64.91,65.05,64.9,65.05,536599.0,62.6505,62.7856,62.6408,62.7856,536599.0
2024-02-21 09:30:00,64.38,64.65,64.38,64.42,269158.0,62.1389,62.3995,62.1389,62.1775,269158.0
2024-02-21 09:40:00,64.43,64.46,64.35,64.38,147079.0,62.1872,62.2162,62.11,62.1389,147079.0
2024-02-21 09:50:00,64.38,64.49,64.35,64.37,105004.0,62.1389,62.2451,62.11,62.1293,105004.0
2024-02-21 10:00:00,64.36,64.41,64.22,64.31,119591.0,62.1196,62.1679,61.9845,62.0714,119591.0
2024-02-21 10:10:00,64.3,64.43,64.28,64.38,57025.0,62.0617,62.1872,62.0424,62.1389,57025.0
2024-02-21 10:20:00,64.37,64.4,64.3,64.36,76542.0,62.1293,62.1582,62.0617,62.1196,76542.0
2024-02-21 10:30:00,64.36,64.39,64.34,64.37,122921.0,62.1196,62.1486,62.1003,62.1293,122921.0
2024-02-21 10:40:00,64.38,64.4,64.3,64.31,57316.0,62.1389,62.1582,62.0617,62.0714,57316.0
2024-02-21 10:50:00,64.32,64.35,64.28,64.29,72646.0,62.081,62.11,62.0424,62.0521,72646.0
2024-02-21 11:00:00,64.29,64.42,64.28,64.39,122161.0,62.0521,62.1775,62.0424,62.1486,122161.0
2024-02-21 11:10:00,64.39,64.45,64.36,64.44,103815.0,62.1486,62.2065,62.1196,62.1969,103815.0
2024-02-21 11:20:00,64.44,64.49,64.41,64.48,100288.0,62.1969,62.2451,62.1679,62.2355,100288.0
2024-02-21 11:30:00,64.49,64.57,64.44,64.49,276595.0,62.2451,62.3223,62.1969,62.2451,276595.0
2024-02-21 11:40:00,64.49,64.49,64.4,64.45,49562.0,62.2451,62.2451,62.1582,62.2065,49562.0
2024-02-21 11:50:00,64.45,64.48,64.44,64.47,34757.0,62.2065,62.2355,62.1969,62.2258,34757.0
2024-02-21 12:00:00,64.47,64.47,64.38,64.38,55814.0,62.2258,62.2258,62.1389,62.1389,55814.0
2024-02-21 12:10:00,64.38,64.39,64.3,64.32,35431.0,62.1389,62.1486,62.0617,62.081,35431.0
2024-02-21 12:20:00,64.33,64.34,64.27,64.28,44005.0,62.0907,62.1003,62.0328,62.0424,44005.0
2024-02-21 12:30:00,64.27,64.32,64.26,64.29,26806.0,62.0328,62.081,62.0231,62.0521,26806.0
2024-02-21 12:40:00,64.29,64.3,64.24,64.3,36696.0,62.0521,62.0617,62.0038,62.0617,36696.0
2024-02-21 12:50:00,64.3,64.34,64.27,64.31,28894.0,62.0617,62.1003,62.0328,62.0714,28894.0
2024-02-21 13:00:00,64.3,64.31,64.23,64.29,40105.0,62.0617,62.0714,61.9942,62.0521,40105.0
2024-02-21 13:10:00,64.29,64.35,64.29,64.32,33796.0,62.0521,62.11,62.0521,62.081,33796.0
2024-02-21 13:20:00,64.33,64.41,64.31,64.41,71466.0,62.0907,62.1679,62.0714,62.1679,71466.0
2024-02-21 13:30:00,64.41,64.47,64.41,64.42,59580.0,62.1679,62.2258,62.1679,62.1775,59580.0
2024-02-21 13:40:00,64.41,64.45,64.38,64.38,38457.0,62.1679,62.2065,62.1389,62.1389,38457.0
2024-02-21 13:50:00,64.39,64.43,64.37,64.4,38566.0,62.1486,62.1872,62.1293,62.1582,38566.0
2024-02-21 14:00:00,64.4,64.47,64.33,64.4,49255.0,62.1582,62.2258,62.0907,62.1582,49255.0
2024-02-21 14:10:00,64.39,64.46,64.38,64.42,34416.0,62.1486,62.2162,62.1389,62.1775,34416.0
2024-02-21 14:20:00,64.42,64.44,64.33,64.37,39444.0,62.1775,62.1969,62.0907,62.1293,39444.0
2024-02-21 14:30:00,64.37,64.43,64.33,64.39,73158.0,62.1293,62.1872,62.0907,62.1486,73158.0
2024-02-21 14:40:00,64.39,64.39,64.28,64.31,70987.0,62.1486,62.1486,62.0424,62.0714,70987.0
2024-02-21 14:50:00,64.31,64.38,64.28,64.37,35306.0,62.0714,62.1389,62.0424,62.1293,35306.0
2024-02-21 15:00:00,64.37,64.45,64.35,64.45,61785.0,62.1293,62.2065,62.11,62.2065,61785.0
2024-02-21 15:10:00,64.45,64.51,64.43,64.49,104092.0,62.2065,62.2644,62.1872,62.2451,104092.0
2024-02-21 15:20:00,64.48,64.63,64.48,64.6,178370.0,62.2355,62.3802,62.2355,62.3513,178370.0
2024-02-21 15:30:00,64.6,64.81,64.6,64.81,218441.0,62.3513,62.554,62.3513,62.554,218441.0
2024-02-21 15:40:00,64.81,64.91,64.8,64.87,270300.0,62.554,62.6505,62.5443,62.6119,270300.0
2024-02-21 15:50:00,64.87,65.09,64.87,65.09,516124.0,62.6119,62.8242,62.6119,62.8242,516124.0
2024-02-22 09:30:00,63.26,64.16,63.26,63.93,904834.0,61.9957,62.8778,61.9957,62.6524,904834.0
2024-02-22 09:40:00,63.93,63.96,63.65,63.85,406634.0,62.6524,62.6818,62.3779,62.574,406634.0
2024-02-22 09:50:00,63.84,63.9,63.77,63.77,128627.0,62.5642,62.623,62.4956,62.4956,128627.0
2024-02-22 10:00:00,63.78,63.97,63.75,63.9,146963.0,62.5054,62.6916,62.4759,62.623,146963.0
2024-02-22 10:10:00,63.9,64.07,63.84,63.9,433248.0,62.623,62.7896,62.5642,62.623,433248.0
2024-02-22 10:20:00,63.91,64.09,63.89,63.99,114351.0,62.6328,62.8092,62.6132,62.7112,114351.0
2024-02-22 10:30:00,63.99,63.99,63.82,63.89,103488.0,62.7112,62.7112,62.5446,62.6132,103488.0
2024-02-22 10:40:00,63.89,63.92,63.75,63.89,151537.0,62.6132,62.6426,62.4759,62.6132,151537.0
2024-02-22 10:50:00,63.89,63.95,63.84,63.92,111508.0,62.6132,62.672,62.5642,62.6426,111508.0
2024-02-22 11:00:00,63.91,64.01,63.89,63.98,103678.0,62.6328,62.7308,62.6132,62.7014,103678.0
2024-02-22 11:10:00,63.98,64.09,63.98,64.06,92153.0,62.7014,62.8092,62.7014,62.7798,92153.0
2024-02-22 11:20:00,64.05,64.1,63.99,64.06,94575.0,62.77,62.819,62.7112,62.7798,94575.0
2024-02-22 11:30:00,64.06,64.23,64.03,64.23,166566.0,62.7798,62.9464,62.7504,62.9464,166566.0
2024-02-22 11:40:00,64.23,64.26,64.13,64.13,33274.0,62.9464,62.9758,62.8484,62.8484,33274.0
2024-02-22 11:50:00,64.13,64.22,64.06,64.19,96327.0,62.8484,62.9366,62.7798,62.9072,96327.0
2024-02-22 12:00:00,64.19,64.3,64.15,64.23,62227.0,62.9072,63.015,62.868,62.9464,62227.0
2024-02-22 12:10:00,64.22,64.23,64.19,64.23,32142.0,62.9366,62.9464,62.9072,62.9464,32142.0
2024-02-22 12:20:00,64.22,64.26,64.21,64.25,28100.0,62.9366,62.9758,62.9268,62.966,28100.0
2024-02-22 12:30:00,64.25,64.34,64.24,64.31,78988.0,62.966,63.0542,62.9562,63.0248,78988.0
2024-02-22 12:40:00,64.3,64.34,64.25,64.34,28401.0,63.015,63.0542,62.966,63.0542,28401.0
2024-02-22 12:50:00,64.34,64.37,64.31,64.32,51227.0,63.0542,63.0836,63.0248,63.0346,51227.0
2024-02-22 13:00:00,64.32,64.35,64.29,64.34,37303.0,63.0346,63.064,63.0052,63.0542,37303.0
2024-02-22 13:10:00,64.34,64.4,64.31,64.39,38776.0,63.0542,63.113,63.0248,63.1032,38776.0
2024-02-22 13:20:00,64.4,64.5,64.4,64.45,54032.0,63.113,63.211,63.113,63.162,54032.0
2024-02-22 13:30:00,64.46,64.48,64.43,64.44,42054.0,63.1718,63.1914,63.1424,63.1522,42054.0
2024-02-22 13:40:00,64.44,64.49,64.42,64.45,37128.0,63.1522,63.2012,63.1326,63.162,37128.0
2024-02-22 13:50:00,64.45,64.47,64.4,64.42,73987.0,63.162,63.1816,63.113,63.1326,73987.0
2024-02-22 14:00:00,64.42,64.48,64.41,64.45,48348.0,63.1326,63.1914,63.1228,63.162,48348.0
2024-02-22 14:10:00,64.45,64.57,64.45,64.56,61481.0,63.162,63.2796,63.162,63.2698,61481.0
2024-02-22 14:20:00,64.56,64.58,64.52,64.53,67750.0,63.2698,63.2894,63.2306,63.2404,67750.0
2024-02-22 14:30:00,64.53,64.53,64.47,64.51,67930.0,63.2404,63.2404,63.1816,63.2208,67930.0
2024-02-22 14:40:00,64.52,64.52,64.38,64.38,133362.0,63.2306,63.2306,63.0934,63.0934,133362.0
2024-02-22 14:50:00,64.38,64.38,64.3,64.37,82244.0,63.0934,63.0934,63.015,63.0836,82244.0
2024-02-22 15:00:00,64.37,64.41,64.1,64.34,313408.0,63.0836,63.1228,62.819,63.0542,313408.0
2024-02-22 15:10:00,64.34,64.35,64.2,64.23,176686.0,63.0542,63.064,62.917,62.9464,176686.0
2024-02-22 15:20:00,64.23,64.25,64.17,64.17,128284.0,62.9464,62.966,62.8876,62.8876,128284.0
2024-02-22 15:30:00,64.17,64.2,64.07,64.14,225221.0,62.8876,62.917,62.7896,62.8582,225221.0
2024-02-22 15:40:00,64.14,64.3,64.13,64.27,228415.0,62.8582,63.015,62.8484,62.9856,228415.0
2024-02-22 15:50:00,64.28,64.36,64.12,64.14,591742.0,62.9954,63.0738,62.8386,62.8582,591742.0
2024-02-23 09:30:00,64.96,65.14,64.95,65.07,397699.0,63.6618,63.8382,63.652,63.7696,397699.0
2024-02-23 09:40:00,65.08,65.34,65.08,65.34,406992.0,63.7794,64.0342,63.7794,64.0342,406992.0
2024-02-23 09:50:00,65.34,65.46,65.29,65.45,297209.0,64.0342,64.1518,63.9852,64.142,297209.0
2024-02-23 10:00:00,65.45,65.48,65.4,65.47,254787.0,64.142,64.1714,64.093,64.1616,254787.0
2024-02-23 10:10:00,65.47,65.51,65.36,65.38,167253.0,64.1616,64.2008,64.0538,64.0734,167253.0
2024-02-23 10:20:00,65.38,65.63,65.38,65.58,193113.0,64.0734,64.3184,64.0734,64.2694,193113.0
2024-02-23 10:30:00,65.59,65.68,65.58,65.66,220983.0,64.2792,64.3674,64.2694,64.3478,220983.0
2024-02-23 10:40:00,65.66,65.71,65.54,65.55,270109.0,64.3478,64.3968,64.2302,64.24,270109.0
2024-02-23 10:50:00,65.55,65.68,65.55,65.66,130040.0,64.24,64.3674,64.24,64.3478,130040.0
2024-02-23 11:00:00,65.66,65.7,65.57,65.61,121575.0,64.3478,64.387,64.2596,64.2988,121575.0
2024-02-23 11:10:00,65.61,65.61,65.54,65.55,70805.0,64.2988,64.2988,64.2302,64.24,70805.0
2024-02-23 11:20:00,65.55,65.59,65.53,65.57,89891.0,64.24,64.2792,64.2204,64.2596,89891.0
2024-02-23 11:30:00,65.58,65.69,65.52,65.69,146505.0,64.2694,64.3772,64.2106,64.3772,146505.0
2024-02-23 11:40:00,65.69,65.77,65.66,65.74,52611.0,64.3772,64.4556,64.3478,64.4262,52611.0
2024-02-23 11:50:00,65.75,65.8,65.74,65.75,63581.0,64.436,64.485,64.4262,64.436,63581.0
2024-02-23 12:00:00,65.76,65.8,65.74,65.75,53306.0,64.4458,64.485,64.4262,64.436,53306.0
2024-02-23 12:10:00,65.74,65.84,65.71,65.81,90437.0,64.4262,64.5242,64.3968,64.4948,90437.0
2024-02-23 12:20:00,65.81,65.88,65.78,65.87,132581.0,64.4948,64.5634,64.4654,64.5536,132581.0
2024-02-23 12:30:00,65.87,65.88,65.8,65.86,87495.0,64.5536,64.5634,64.485,64.5438,87495.0
2024-02-23 12:40:00,65.87,65.93,65.87,65.9,80876.0,64.5536,64.6124,64.5536,64.583,80876.0
2024-02-23 12:50:00,65.9,65.9,65.78,65.79,68452.0,64.583,64.583,64.4654,64.4752,68452.0
2024-02-23 13:00:00,65.79,65.79,65.72,65.73,49802.0,64.4752,64.4752,64.4066,64.4164,49802.0
2024-02-23 13:10:00,65.74,65.81,65.74,65.8,29996.0,64.4262,64.4948,64.4262,64.485,29996.0
2024-02-23 13:20:00,65.8,65.9,65.73,65.86,159972.0,64.485,64.583,64.4164,64.5438,159972.0
2024-02-23 13:30:00,65.85,65.86,65.82,65.83,39411.0,64.534,64.5438,64.5046,64.5144,39411.0
2024-02-23 13:40:00,65.82,65.83,65.75,65.76,29772.0,64.5046,64.5144,64.436,64.4458,29772.0
2024-02-23 13:50:00,65.76,65.8,65.73,65.76,93330.0,64.4458,64.485,64.4164,64.4458,93330.0
2024-02-23 14:00:00,65.76,65.76,65.68,65.69,57458.0,64.4458,64.4458,64.3674,64.3772,57458.0
2024-02-23 14:10:00,65.69,65.71,65.67,65.68,66278.0,64.3772,64.3968,64.3576,64.3674,66278.0
2024-02-23 14:20:00,65.67,65.72,65.67,65.67,55558.0,64.3576,64.4066,64.3576,64.3576,55558.0
2024-02-23 14:30:00,65.67,65.69,65.64,65.65,35055.0,64.3576,64.3772,64.3282,64.338,35055.0
2024-02-23 14:40:00,65.66,65.66,65.64,65.65,34240.0,64.3478,64.3478,64.3282,64.338,34240.0
2024-02-23 14:50:00,65.66,65.72,65.64,65.72,69318.0,64.3478,64.4066,64.3282,64.4066,69318.0
2024-02-23 15:00:00,65.72,65.76,65.69,65.7,89116.0,64.4066,64.4458,64.3772,64.387,89116.0
2024-02-23 15:10:00,65.7,65.77,65.7,65.77,81342.0,64.387,64.4556,64.387,64.4556,81342.0
2024-02-23 15:20:00,65.77,65.8,65.72,65.73,149838.0,64.4556,64.485,64.4066,64.4164,149838.0
2024-02-23 15:30:00,65.73,65.74,65.67,65.73,112958.0,64.4164,64.4262,64.3576,64.4164,112958.0
2024-02-23 15:40:00,65.73,65.86,65.68,65.84,197734.0,64.4164,64.5438,64.3674,64.5242,197734.0
2024-02-23 15:50:00,65.85,65.87,65.77,65.83,503619.0,64.534,64.5536,64.4556,64.5144,503619.0
2024-02-26 09:30:00,66.09,66.22,65.95,66.13,236801.0,64.7692,64.8966,64.632,64.8084,236801.0
2024-02-26 09:40:00,66.13,66.21,66.07,66.2,110549.0,64.8084,64.8868,64.7496,64.877,110549.0
2024-02-26 09:50:00,66.22,66.28,66.12,66.26,131969.0,64.8966,64.9554,64.7986,64.9358,131969.0
2024-02-26 10:00:00,66.26,66.37,66.23,66.25,135162.0,64.9358,65.0436,64.9064,64.926,135162.0
2024-02-26 10:10:00,66.25,66.35,66.12,66.12,119268.0,64.926,65.024,64.7986,64.7986,119268.0
2024-02-26 10:20:00,66.13,66.17,66.08,66.09,184576.0,64.8084,64.8476,64.7594,64.7692,184576.0
2024-02-26 10:30:00,66.09,66.14,66.02,66.06,70482.0,64.7692,64.8182,64.7006,64.7398,70482.0
2024-02-26 10:40:00,66.05,66.06,65.86,65.88,61912.0,64.73,64.7398,64.5438,64.5634,61912.0
2024-02-26 10:50:00,65.88,65.89,65.75,65.79,63461.0,64.5634,64.5732,64.436,64.4752,63461.0
2024-02-26 11:00:00,65.78,65.84,65.78,65.83,79441.0,64.4654,64.5242,64.4654,64.5144,79441.0
2024-02-26 11:10:00,65.83,65.88,65.79,65.79,48479.0,64.5144,64.5634,64.4752,64.4752,48479.0
2024-02-26 11:20:00,65.8,65.86,65.78,65.84,139725.0,64.485,64.5438,64.4654,64.5242,139725.0
2024-02-26 11:30:00,65.84,65.86,65.76,65.85,228474.0,64.5242,64.5438,64.4458,64.534,228474.0
2024-02-26 11:40:00,65.85,65.87,65.76,65.83,48529.0,64.534,64.5536,64.4458,64.5144,48529.0
2024-02-26 11:50:00,65.84,65.96,65.84,65.94,33751.0,64.5242,64.6418,64.5242,64.6222,33751.0
2024-02-26 12:00:00,65.94,65.95,65.86,65.86,36096.0,64.6222,64.632,64.5438,64.5438,36096.0
2024-02-26 12:10:00,65.87,65.88,65.84,65.87,20594.0,64.5536,64.5634,64.5242,64.5536,20594.0
2024-02-26 12:20:00,65.86,65.91,65.85,65.9,25153.0,64.5438,64.5928,64.534,64.583,25153.0
2024-02-26 12:30:00,65.9,65.93,65.82,65.82,27437.0,64.583,64.6124,64.5046,64.5046,27437.0
2024-02-26 12:40:00,65.83,65.86,65.82,65.83,30699.0,64.5144,64.5438,64.5046,64.5144,30699.0
2024-02-26 12:50:00,65.84,65.88,65.83,65.87,35452.0,64.5242,64.5634,64.5144,64.5536,35452.0
2024-02-26 13:00:00,65.87,65.9,65.8,65.89,29002.0,64.5536,64.583,64.485,64.5732,29002.0
2024-02-26 13:10:00,65.89,65.93,65.85,65.86,53213.0,64.5732,64.6124,64.534,64.5438,53213.0
2024-02-26 13:20:00,65.85,65.88,65.83,65.86,32690.0,64.534,64.5634,64.5144,64.5438,32690.0
2024-02-26 13:30:00,65.86,65.87,65.81,65.86,48837.0,64.5438,64.5536,64.4948,64.5438,48837.0
2024-02-26 13:40:00,65.86,65.94,65.85,65.9,65464.0,64.5438,64.6222,64.534,64.583,65464.0
2024-02-26 13:50:00,65.89,65.92,65.88,65.92,28622.0,64.5732,64.6026,64.5634,64.6026,28622.0
2024-02-26 14:00:00,65.92,65.98,65.91,65.95,69563.0,64.6026,64.6614,64.5928,64.632,69563.0
2024-02-26 14:10:00,65.96,65.97,65.92,65.96,41064.0,64.6418,64.6516,64.6026,64.6418,41064.0
2024-02-26 14:20:00,65.95,65.99,65.93,65.97,63573.0,64.632,64.6712,64.6124,64.6516,63573.0
2024-02-26 14:30:00,65.97,65.99,65.94,65.96,63903.0,64.6516,64.6712,64.6222,64.6418,63903.0
2024-02-26 14:40:00,65.97,65.97,65.93,65.94,65934.0,64.6516,64.6516,64.6124,64.6222,65934.0
2024-02-26 14:50:00,65.94,65.96,65.9,65.91,59734.0,64.6222,64.6418,64.583,64.5928,59734.0
2024-02-26 15:00:00,65.91,65.97,65.9,65.95,96336.0,64.5928,64.6516,64.583,64.632,96336.0
2024-02-26 15:10:00,65.95,65.95,65.9,65.91,66593.0,64.632,64.632,64.583,64.5928,66593.0
2024-02-26 15:20:00,65.91,65.94,65.88,65.92,99716.0,64.5928,64.6222,64.5634,64.6026,99716.0
2024-02-26 15:30:00,65.92,65.95,65.9,65.92,77840.0,64.6026,64.632,64.583,64.6026,77840.0
2024-02-26 15:40:00,65.92,65.95,65.89,65.94,118422.0,64.6026,64.632,64.5732,64.6222,118422.0
2024-02-26 15:50:00,65.94,65.96,65.89,65.91,362581.0,64.6222,64.6418,64.5732,64.5928,362581.0
2024-02-27 09:30:00,65.94,65.95,65.77,65.84,148456.0,64.6222,64.632,64.4556,64.5242,148456.0
2024-02-27 09:40:00,65.85,66.16,65.83,66.15,173705.0,64.534,64.8378,64.5144,64.828,173705.0
2024-02-27 09:50:00,66.15,66.18,66.11,66.15,129552.0,64.828,64.8574,64.7888,64.828,129552.0
2024-02-27 10:00:00,66.15,66.29,66.13,66.14,113673.0,64.828,64.9652,64.8084,64.8182,113673.0
2024-02-27 10:10:00,66.14,66.18,66.1,66.14,40151.0,64.8182,64.8574,64.779,64.8182,40151.0
2024-02-27 10:20:00,66.12,66.22,66.11,66.21,51643.0,64.7986,64.8966,64.7888,64.8868,51643.0
2024-02-27 10:30:00,66.21,66.24,66.17,66.17,56427.0,64.8868,64.9162,64.8476,64.8476,56427.0
2024-02-27 10:40:00,66.16,66.24,66.14,66.23,45612.0,64.8378,64.9162,64.8182,64.9064,45612.0
2024-02-27 10:50:00,66.24,66.25,66.17,66.2,58590.0,64.9162,64.926,64.8476,64.877,58590.0
2024-02-27 11:00:00,66.2,66.2,66.11,66.15,76663.0,64.877,64.877,64.7888,64.828,76663.0
2024-02-27 11:10:00,66.15,66.25,66.14,66.23,126648.0,64.828,64.926,64.8182,64.9064,126648.0
2024-02-27 11:20:00,66.23,66.25,66.13,66.16,237477.0,64.9064,64.926,64.8084,64.8378,237477.0
2024-02-27 11:30:00,66.16,66.2,66.12,66.16,113676.0,64.8378,64.877,64.7986,64.8378,113676.0
2024-02-27 11:40:00,66.16,66.24,66.16,66.24,21857.0,64.8378,64.9162,64.8378,64.9162,21857.0
2024-02-27 11:50:00,66.24,66.28,66.23,66.28,32429.0,64.9162,64.9554,64.9064,64.9554,32429.0
2024-02-27 12:00:00,66.28,66.37,66.27,66.31,26489.0,64.9554,65.0436,64.9456,64.9848,26489.0
2024-02-27 12:10:00,66.31,66.33,66.29,66.33,45665.0,64.9848,65.0044,64.9652,65.0044,45665.0
2024-02-27 12:20:00,66.32,66.36,66.32,66.34,24349.0,64.9946,65.0338,64.9946,65.0142,24349.0
2024-02-27 12:30:00,66.34,66.36,66.3,66.3,19534.0,65.0142,65.0338,64.975,64.975,19534.0
2024-02-27 12:40:00,66.29,66.3,66.26,66.3,23873.0,64.9652,64.975,64.9358,64.975,23873.0
2024-02-27 12:50:00,66.29,66.34,66.26,66.31,39152.0,64.9652,65.0142,64.9358,64.9848,39152.0
2024-02-27 13:00:00,66.3,66.32,66.26,66.28,39646.0,64.975,64.9946,64.9358,64.9554,39646.0
2024-02-27 13:10:00,66.28,66.3,66.25,66.25,37243.0,64.9554,64.975,64.926,64.926,37243.0
2024-02-27 13:20:00,66.26,66.3,66.24,66.28,50823.0,64.9358,64.975,64.9162,64.9554,50823.0
2024-02-27 13:30:00,66.29,66.31,66.24,66.3,29444.0,64.9652,64.9848,64.9162,64.975,29444.0
2024-02-27 13:40:00,66.29,66.32,66.27,66.31,30669.0,64.9652,64.9946,64.9456,64.9848,30669.0
2024-02-27 13:50:00,66.31,66.33,66.27,66.31,60757.0,64.9848,65.0044,64.9456,64.9848,60757.0
2024-02-27 14:00:00,66.31,66.31,66.27,66.3,29845.0,64.9848,64.9848,64.9456,64.975,29845.0
2024-02-27 14:10:00,66.29,66.33,66.28,66.3,32839.0,64.9652,65.0044,64.9554,64.975,32839.0
2024-02-27 14:20:00,66.3,66.31,66.26,66.3,32613.0,64.975,64.9848,64.9358,64.975,32613.0
2024-02-27 14:30:00,66.3,66.32,66.27,66.31,82801.0,64.975,64.9946,64.9456,64.9848,82801.0
2024-02-27 14:40:00,66.31,66.33,66.29,66.31,75360.0,64.9848,65.0044,64.9652,64.9848,75360.0
2024-02-27 14:50:00,66.31,66.42,66.29,66.41,70467.0,64.9848,65.0926,64.9652,65.0828,70467.0
2024-02-27 15:00:00,66.41,66.45,66.35,66.4,92972.0,65.0828,65.122,65.024,65.073,92972.0
2024-02-27 15:10:00,66.4,66.42,66.36,66.4,130878.0,65.073,65.0926,65.0338,65.073,130878.0
2024-02-27 15:20:00,66.39,66.4,66.34,66.38,110669.0,65.0632,65.073,65.0142,65.0534,110669.0
2024-02-27 15:30:00,66.38,66.46,66.36,66.45,101918.0,65.0534,65.1318,65.0338,65.122,101918.0
2024-02-27 15:40:00,66.45,66.45,66.31,66.34,203386.0,65.122,65.122,64.9848,65.0142,203386.0
2024-02-27 15:50:00,66.34,66.37,66.31,66.34,408444.0,65.0142,65.0436,64.9848,65.0142,408444.0
2024-02-28 09:30:00,65.46,65.78,65.42,65.52,401574.0,64.1518,64.4654,64.1126,64.2106,401574.0
2024-02-28 09:40:00,65.52,65.57,65.43,65.53,160264.0,64.2106,64.2596,64.1224,64.2204,160264.0
2024-02-28 09:50:00,65.52,65.54,65.36,65.45,166850.0,64.2106,64.2302,64.0538,64.142,166850.0
2024-02-28 10:00:00,65.45,65.49,65.37,65.42,90670.0,64.142,64.1812,64.0636,64.1126,90670.0
2024-02-28 10:10:00,65.43,65.56,65.43,65.49,63665.0,64.1224,64.2498,64.1224,64.1812,63665.0
2024-02-28 10:20:00,65.5,65.5,65.36,65.37,54559.0,64.191,64.191,64.0538,64.0636,54559.0
2024-02-28 10:30:00,65.37,65.38,65.29,65.31,75206.0,64.0636,64.0734,63.9852,64.0048,75206.0
2024-02-28 10:40:00,65.31,65.47,65.31,65.47,146091.0,64.0048,64.1616,64.0048,64.1616,146091.0
2024-02-28 10:50:00,65.47,65.56,65.37,65.42,112131.0,64.1616,64.2498,64.0636,64.1126,112131.0
2024-02-28 11:00:00,65.42,65.49,65.38,65.4,88037.0,64.1126,64.1812,64.0734,64.093,88037.0
2024-02-28 11:10:00,65.4,65.43,65.32,65.33,116413.0,64.093,64.1224,64.0146,64.0244,116413.0
2024-02-28 11:20:00,65.34,65.35,65.18,65.24,109981.0,64.0342,64.044,63.8774,63.9362,109981.0
2024-02-28 11:30:00,65.24,65.31,65.17,65.24,170181.0,63.9362,64.0048,63.8676,63.9362,170181.0
2024-02-28 11:40:00,65.25,65.35,65.25,65.34,44661.0,63.946,64.044,63.946,64.0342,44661.0
2024-02-28 11:50:00,65.36,65.4,65.31,65.39,232191.0,64.0538,64.093,64.0048,64.0832,232191.0
2024-02-28 12:00:00,65.4,65.45,65.35,65.43,62621.0,64.093,64.142,64.044,64.1224,62621.0
2024-02-28 12:10:00,65.42,65.53,65.34,65.46,221989.0,64.1126,64.2204,64.0342,64.1518,221989.0
2024-02-28 12:20:00,65.45,65.51,65.45,65.49,49916.0,64.142,64.2008,64.142,64.1812,49916.0
2024-02-28 12:30:00,65.48,65.48,65.36,65.37,32657.0,64.1714,64.1714,64.0538,64.0636,32657.0
2024-02-28 12:40:00,65.37,65.42,65.36,65.37,50592.0,64.0636,64.1126,64.0538,64.0636,50592.0
2024-02-28 12:50:00,65.37,65.37,65.31,65.32,60255.0,64.0636,64.0636,64.0048,64.0146,60255.0
2024-02-28 13:00:00,65.31,65.31,65.22,65.25,116641.0,64.0048,64.0048,63.9166,63.946,116641.0
2024-02-28 13:10:00,65.26,65.27,65.17,65.19,138208.0,63.9558,63.9656,63.8676,63.8872,138208.0
2024-02-28 13:20:00,65.2,65.28,65.19,65.26,76812.0,63.897,63.9754,63.8872,63.9558,76812.0
2024-02-28 13:30:00,65.26,65.3,65.2,65.3,56481.0,63.9558,63.995,63.897,63.995,56481.0
2024-02-28 13:40:00,65.29,65.31,65.2,65.22,44789.0,63.9852,64.0048,63.897,63.9166,44789.0
2024-02-28 13:50:00,65.22,65.29,65.18,65.28,46925.0,63.9166,63.9852,63.8774,63.9754,46925.0
2024-02-28 14:00:00,65.28,65.3,65.25,65.29,72199.0,63.9754,63.995,63.946,63.9852,72199.0
2024-02-28 14:10:00,65.3,65.34,65.27,65.28,84712.0,63.995,64.0342,63.9656,63.9754,84712.0
2024-02-28 14:20:00,65.28,65.29,65.24,65.26,41024.0,63.9754,63.9852,63.9362,63.9558,41024.0
2024-02-28 14:30:00,65.25,65.25,65.17,65.2,50633.0,63.946,63.946,63.8676,63.897,50633.0
2024-02-28 14:40:00,65.2,65.23,65.16,65.2,112557.0,63.897,63.9264,63.8578,63.897,112557.0
2024-02-28 14:50:00,65.2,65.31,65.2,65.31,57011.0,63.897,64.0048,63.897,64.0048,57011.0
2024-02-28 15:00:00,65.31,65.37,65.3,65.37,122676.0,64.0048,64.0636,63.995,64.0636,122676.0
2024-02-28 15:10:00,65.36,65.45,65.32,65.45,218010.0,64.0538,64.142,64.0146,64.142,218010.0
2024-02-28 15:20:00,65.45,65.46,65.42,65.45,49242.0,64.142,64.1518,64.1126,64.142,49242.0
2024-02-28 15:30:00,65.45,65.5,65.41,65.47,126145.0,64.142,64.191,64.1028,64.1616,126145.0
2024-02-28 15:40:00,65.47,65.49,65.42,65.47,126330.0,64.1616,64.1812,64.1126,64.1616,126330.0
2024-02-28 15:50:00,65.47,65.49,65.33,65.34,573065.0,64.1616,64.1812,64.0244,64.0342,573065.0
2024-02-29 09:30:00,65.16,65.21,64.87,64.91,251970.0,63.8578,63.9068,63.5736,63.6128,251970.0
2024-02-29 09:40:00,64.92,64.94,64.78,64.86,106510.0,63.6226,63.6422,63.4854,63.5638,106510.0
2024-02-29 09:50:00,64.86,64.87,64.75,64.81,100568.0,63.5638,63.5736,63.456,63.5148,100568.0
2024-02-29 10:00:00,64.83,64.83,64.48,64.54,218914.0,63.5344,63.5344,63.1914,63.2502,218914.0
2024-02-29 10:10:00,64.55,64.57,64.38,64.38,104904.0,63.26,63.2796,63.0934,63.0934,104904.0
2024-02-29 10:20:00,64.39,64.39,64.26,64.28,92706.0,63.1032,63.1032,62.9758,62.9954,92706.0
2024-02-29 10:30:00,64.28,64.3,64.21,64.24,173103.0,62.9954,63.015,62.9268,62.9562,173103.0
2024-02-29 10:40:00,64.24,64.38,64.21,64.31,180676.0,62.9562,63.0934,62.9268,63.0248,180676.0
2024-02-29 10:50:00,64.31,64.32,64.04,64.07,120600.0,63.0248,63.0346,62.7602,62.7896,120600.0
2024-02-29 11:00:00,64.06,64.19,64.06,64.17,74905.0,62.7798,62.9072,62.7798,62.8876,74905.0
2024-02-29 11:10:00,64.17,64.19,64.11,64.13,76298.0,62.8876,62.9072,62.8288,62.8484,76298.0
2024-02-29 11:20:00,64.12,64.12,64.01,64.09,128193.0,62.8386,62.8386,62.7308,62.8092,128193.0
2024-02-29 11:30:00,64.09,64.09,63.77,63.89,348338.0,62.8092,62.8092,62.4956,62.6132,348338.0
2024-02-29 11:40:00,63.9,63.94,63.79,63.81,170366.0,62.623,62.6622,62.5152,62.5348,170366.0
2024-02-29 11:50:00,63.81,63.9,63.75,63.8,77439.0,62.5348,62.623,62.4759,62.525,77439.0
2024-02-29 12:00:00,63.79,63.82,63.74,63.79,47608.0,62.5152,62.5446,62.4661,62.5152,47608.0
2024-02-29 12:10:00,63.8,63.84,63.75,63.76,151912.0,62.525,62.5642,62.4759,62.4858,151912.0
2024-02-29 12:20:00,63.76,63.8,63.75,63.78,47997.0,62.4858,62.525,62.4759,62.5054,47997.0
2024-02-29 12:30:00,63.78,63.91,63.77,63.89,102129.0,62.5054,62.6328,62.4956,62.6132,102129.0
2024-02-29 12:40:00,63.88,63.99,63.88,63.99,60344.0,62.6034,62.7112,62.6034,62.7112,60344.0
2024-02-29 12:50:00,63.99,64.16,63.98,64.14,172965.0,62.7112,62.8778,62.7014,62.8582,172965.0
2024-02-29 13:00:00,64.14,64.18,64.14,64.16,148253.0,62.8582,62.8974,62.8582,62.8778,148253.0
2024-02-29 13:10:00,64.16,64.24,64.14,64.23,67248.0,62.8778,62.9562,62.8582,62.9464,67248.0
2024-02-29 13:20:00,64.23,64.28,64.23,64.23,57964.0,62.9464,62.9954,62.9464,62.9464,57964.0
2024-02-29 13:30:00,64.23,64.27,64.19,64.26,38242.0,62.9464,62.9856,62.9072,62.9758,38242.0
2024-02-29 13:40:00,64.27,64.31,64.24,64.28,51289.0,62.9856,63.0248,62.9562,62.9954,51289.0
2024-02-29 13:50:00,64.28,64.29,64.22,64.23,40854.0,62.9954,63.0052,62.9366,62.9464,40854.0
2024-02-29 14:00:00,64.23,64.25,64.19,64.23,82621.0,62.9464,62.966,62.9072,62.9464,82621.0
2024-02-29 14:10:00,64.23,64.28,64.22,64.27,40402.0,62.9464,62.9954,62.9366,62.9856,40402.0
2024-02-29 14:20:00,64.27,64.29,64.2,64.22,72647.0,62.9856,63.0052,62.917,62.9366,72647.0
2024-02-29 14:30:00,64.23,64.25,64.15,64.16,59608.0,62.9464,62.966,62.868,62.8778,59608.0
2024-02-29 14:40:00,64.15,64.16,64.06,64.07,56979.0,62.868,62.8778,62.7798,62.7896,56979.0
2024-02-29 14:50:00,64.08,64.1,64.05,64.08,81256.0,62.7994,62.819,62.77,62.7994,81256.0
2024-02-29 15:00:00,64.08,64.13,64.05,64.09,170189.0,62.7994,62.8484,62.77,62.8092,170189.0
2024-02-29 15:10:00,64.09,64.14,64.07,64.14,78591.0,62.8092,62.8582,62.7896,62.8582,78591.0
2024-02-29 15:20:00,64.14,64.17,64.12,64.14,71836.0,62.8582,62.8876,62.8386,62.8582,71836.0
2024-02-29 15:30:00,64.14,64.22,64.14,64.21,87098.0,62.8582,62.9366,62.8582,62.9268,87098.0
2024-02-29 15:40:00,64.21,64.3,64.2,64.28,194430.0,62.9268,63.015,62.917,62.9954,194430.0
2024-02-29 15:50:00,64.27,64.28,64.16,64.17,512740.0,62.9856,62.9954,62.8778,62.8876,512740.0
2024-03-01 09:30:00,64.34,64.41,64.16,64.4,177628.0,63.0542,63.1228,62.8778,63.113,177628.0
2024-03-01 09:40:00,64.4,64.47,64.26,64.28,93647.0,63.113,63.1816,62.9758,62.9954,93647.0
2024-03-01 09:50:00,64.28,64.28,63.98,64.0,92201.0,62.9954,62.9954,62.7014,62.721,92201.0
2024-03-01 10:00:00,64.02,64.27,64.0,64.21,114633.0,62.7406,62.9856,62.721,62.9268,114633.0
2024-03-01 10:10:00,64.21,64.37,64.21,64.34,92842.0,62.9268,63.0836,62.9268,63.0542,92842.0
2024-03-01 10:20:00,64.35,64.63,64.34,64.62,63166.0,63.064,63.3384,63.0542,63.3286,63166.0
2024-03-01 10:30:00,64.62,64.67,64.55,64.58,109973.0,63.3286,63.3776,63.26,63.2894,109973.0
2024-03-01 10:40:00,64.58,64.66,64.56,64.65,71651.0,63.2894,63.3678,63.2698,63.358,71651.0
2024-03-01 10:50:00,64.65,64.69,64.62,64.68,48536.0,63.358,63.3972,63.3286,63.3874,48536.0
2024-03-01 11:00:00,64.68,64.7,64.59,64.67,72260.0,63.3874,63.407,63.2992,63.3776,72260.0
2024-03-01 11:10:00,64.67,64.72,64.57,64.59,73737.0,63.3776,63.4266,63.2796,63.2992,73737.0
2024-03-01 11:20:00,64.59,64.6,64.5,64.52,40632.0,63.2992,63.309,63.211,63.2306,40632.0
2024-03-01 11:30:00,64.52,64.55,64.48,64.51,174527.0,63.2306,63.26,63.1914,63.2208,174527.0
2024-03-01 11:40:00,64.51,64.57,64.51,64.56,62888.0,63.2208,63.2796,63.2208,63.2698,62888.0
2024-03-01 11:50:00,64.57,64.63,64.56,64.62,36728.0,63.2796,63.3384,63.2698,63.3286,36728.0
2024-03-01 12:00:00,64.61,64.72,64.59,64.72,37963.0,63.3188,63.4266,63.2992,63.4266,37963.0
2024-03-01 12:10:00,64.72,64.82,64.71,64.82,43169.0,63.4266,63.5246,63.4168,63.5246,43169.0
2024-03-01 12:20:00,64.82,64.83,64.69,64.7,105623.0,63.5246,63.5344,63.3972,63.407,105623.0
2024-03-01 12:30:00,64.7,64.71,64.67,64.69,41725.0,63.407,63.4168,63.3776,63.3972,41725.0
2024-03-01 12:40:00,64.7,64.71,64.67,64.7,36925.0,63.407,63.4168,63.3776,63.407,36925.0
2024-03-01 12:50:00,64.7,64.7,64.67,64.68,35883.0,63.407,63.407,63.3776,63.3874,35883.0
2024-03-01 13:00:00,64.67,64.68,64.65,64.66,30952.0,63.3776,63.3874,63.358,63.3678,30952.0
2024-03-01 13:10:00,64.66,64.7,64.63,64.64,35009.0,63.3678,63.407,63.3384,63.3482,35009.0
2024-03-01 13:20:00,64.64,64.71,64.63,64.67,40016.0,63.3482,63.4168,63.3384,63.3776,40016.0
2024-03-01 13:30:00,64.67,64.71,64.66,64.69,44839.0,63.3776,63.4168,63.3678,63.3972,44839.0
2024-03-01 13:40:00,64.69,64.71,64.67,64.68,42772.0,63.3972,63.4168,63.3776,63.3874,42772.0
2024-03-01 13:50:00,64.67,64.7,64.66,64.7,23519.0,63.3776,63.407,63.3678,63.407,23519.0
2024-03-01 14:00:00,64.7,64.72,64.69,64.71,65167.0,63.407,63.4266,63.3972,63.4168,65167.0
2024-03-01 14:10:00,64.71,64.73,64.68,64.69,75774.0,63.4168,63.4364,63.3874,63.3972,75774.0
2024-03-01 14:20:00,64.69,64.72,64.67,64.69,59644.0,63.3972,63.4266,63.3776,63.3972,59644.0
2024-03-01 14:30:00,64.69,64.71,64.64,64.69,79951.0,63.3972,63.4168,63.3482,63.3972,79951.0
2024-03-01 14:40:00,64.69,64.72,64.68,64.68,66402.0,63.3972,63.4266,63.3874,63.3874,66402.0
2024-03-01 14:50:00,64.68,64.69,64.65,64.67,45155.0,63.3874,63.3972,63.358,63.3776,45155.0
2024-03-01 15:00:00,64.67,64.7,64.63,64.66,57082.0,63.3776,63.407,63.3384,63.3678,57082.0
2024-03-01 15:10:00,64.66,64.68,64.64,64.67,50098.0,63.3678,63.3874,63.3482,63.3776,50098.0
2024-03-01 15:20:00,64.67,64.67,64.63,64.64,49919.0,63.3776,63.3776,63.3384,63.3482,49919.0
2024-03-01 15:30:00,64.64,64.66,64.54,64.57,108121.0,63.3482,63.3678,63.2502,63.2796,108121.0
2024-03-01 15:40:00,64.56,64.65,64.55,64.64,157990.0,63.2698,63.358,63.26,63.3482,157990.0
2024-03-01 15:50:00,64.63,64.68,64.57,64.59,394039.0,63.3384,63.3874,63.2796,63.2992,394039.0
2024-03-04 09:30:00,64.28,64.56,64.25,64.3,132938.0,62.9954,63.2698,62.966,63.015,132938.0
2024-03-04 09:40:00,64.3,64.3,64.18,64.2,170215.0,63.015,63.015,62.8974,62.917,170215.0
2024-03-04 09:50:00,64.2,64.37,64.15,64.37,135946.0,62.917,63.0836,62.868,63.0836,135946.0
2024-03-04 10:00:00,64.38,64.39,64.24,64.28,104198.0,63.0934,63.1032,62.9562,62.9954,104198.0
2024-03-04 10:10:00,64.28,64.52,64.25,64.5,121811.0,62.9954,63.2306,62.966,63.211,121811.0
2024-03-04 10:20:00,64.5,64.58,64.46,64.58,70725.0,63.211,63.2894,63.1718,63.2894,70725.0
2024-03-04 10:30:00,64.57,64.57,64.45,64.52,146958.0,63.2796,63.2796,63.162,63.2306,146958.0
2024-03-04 10:40:00,64.51,64.59,64.5,64.53,111591.0,63.2208,63.2992,63.211,63.2404,111591.0
2024-03-04 10:50:00,64.52,64.61,64.45,64.57,93373.0,63.2306,63.3188,63.162,63.2796,93373.0
2024-03-04 11:00:00,64.57,64.6,64.48,64.59,50333.0,63.2796,63.309,63.1914,63.2992,50333.0
2024-03-04 11:10:00,64.59,64.59,64.46,64.48,51767.0,63.2992,63.2992,63.1718,63.1914,51767.0
2024-03-04 11:20:00,64.47,64.48,64.42,64.47,53350.0,63.1816,63.1914,63.1326,63.1816,53350.0
2024-03-04 11:30:00,64.45,64.65,64.45,64.61,194913.0,63.162,63.358,63.162,63.3188,194913.0
2024-03-04 11:40:00,64.6,64.6,64.52,64.54,48270.0,63.309,63.309,63.2306,63.2502,48270.0
2024-03-04 11:50:00,64.55,64.65,64.55,64.64,38271.0,63.26,63.358,63.26,63.3482,38271.0
2024-03-04 12:00:00,64.64,64.67,64.6,64.64,34886.0,63.3482,63.3776,63.309,63.3482,34886.0
2024-03-04 12:10:00,64.64,64.7,64.64,64.7,29320.0,63.3482,63.407,63.3482,63.407,29320.0
2024-03-04 12:20:00,64.7,64.74,64.67,64.7,41948.0,63.407,63.4462,63.3776,63.407,41948.0
2024-03-04 12:30:00,64.7,64.75,64.67,64.75,40276.0,63.407,63.456,63.3776,63.456,40276.0
2024-03-04 12:40:00,64.75,64.75,64.65,64.66,35712.0,63.456,63.456,63.358,63.3678,35712.0
2024-03-04 12:50:00,64.67,64.73,64.57,64.59,44387.0,63.3776,63.4364,63.2796,63.2992,44387.0
2024-03-04 13:00:00,64.59,64.64,64.56,64.63,36669.0,63.2992,63.3482,63.2698,63.3384,36669.0
2024-03-04 13:10:00,64.63,64.65,64.58,64.58,34151.0,63.3384,63.358,63.2894,63.2894,34151.0
2024-03-04 13:20:00,64.58,64.58,64.54,64.56,19194.0,63.2894,63.2894,63.2502,63.2698,19194.0
2024-03-04 13:30:00,64.56,64.6,64.54,64.58,26889.0,63.2698,63.309,63.2502,63.2894,26889.0
2024-03-04 13:40:00,64.58,64.62,64.55,64.56,42327.0,63.2894,63.3286,63.26,63.2698,42327.0
2024-03-04 13:50:00,64.56,64.56,64.48,64.49,42863.0,63.2698,63.2698,63.1914,63.2012,42863.0
2024-03-04 14:00:00,64.5,64.51,64.44,64.46,75810.0,63.211,63.2208,63.1522,63.1718,75810.0
2024-03-04 14:10:00,64.46,64.54,64.46,64.52,42532.0,63.1718,63.2502,63.1718,63.2306,42532.0
2024-03-04 14:20:00,64.52,64.53,64.47,64.52,57633.0,63.2306,63.2404,63.1816,63.2306,57633.0
2024-03-04 14:30:00,64.53,64.54,64.49,64.53,71029.0,63.2404,63.2502,63.2012,63.2404,71029.0
2024-03-04 14:40:00,64.53,64.66,64.52,64.63,77727.0,63.2404,63.3678,63.2306,63.3384,77727.0
2024-03-04 14:50:00,64.64,64.69,64.62,64.69,43549.0,63.3482,63.3972,63.3286,63.3972,43549.0
2024-03-04 15:00:00,64.69,64.82,64.68,64.78,105718.0,63.3972,63.5246,63.3874,63.4854,105718.0
2024-03-04 15:10:00,64.78,64.79,64.72,64.73,85274.0,63.4854,63.4952,63.4266,63.4364,85274.0
2024-03-04 15:20:00,64.73,64.81,64.72,64.76,85854.0,63.4364,63.5148,63.4266,63.4658,85854.0
2024-03-04 15:30:00,64.77,64.8,64.71,64.72,141635.0,63.4756,63.505,63.4168,63.4266,141635.0
2024-03-04 15:40:00,64.73,64.78,64.7,64.77,98571.0,63.4364,63.4854,63.407,63.4756,98571.0
2024-03-04 15:50:00,64.76,64.82,64.72,64.79,292091.0,63.4658,63.5246,63.4266,63.4952,292091.0
2024-03-05 09:30:00,64.98,65.12,64.88,65.1,209468.0,63.6814,63.8186,63.5834,63.799,209468.0
2024-03-05 09:40:00,65.1,65.12,64.86,64.91,192644.0,63.799,63.8186,63.5638,63.6128,192644.0
2024-03-05 09:50:00,64.92,65.0,64.8,64.99,105630.0,63.6226,63.701,63.505,63.6912,105630.0
2024-03-05 10:00:00,65.01,65.32,65.01,65.09,135152.0,63.7108,64.0146,63.7108,63.7892,135152.0
2024-03-05 10:10:00,65.09,65.26,65.06,65.12,71284.0,63.7892,63.9558,63.7598,63.8186,71284.0
2024-03-05 10:20:00,65.11,65.13,64.97,65.05,62410.0,63.8088,63.8284,63.6716,63.75,62410.0
2024-03-05 10:30:00,65.05,65.06,64.9,64.91,145433.0,63.75,63.7598,63.603,63.6128,145433.0
2024-03-05 10:40:00,64.92,64.98,64.89,64.93,71818.0,63.6226,63.6814,63.5932,63.6324,71818.0
2024-03-05 10:50:00,64.92,64.96,64.78,64.83,137797.0,63.6226,63.6618,63.4854,63.5344,137797.0
2024-03-05 11:00:00,64.82,64.89,64.74,64.86,85569.0,63.5246,63.5932,63.4462,63.5638,85569.0
2024-03-05 11:10:00,64.85,64.88,64.82,64.85,97960.0,63.554,63.5834,63.5246,63.554,97960.0
2024-03-05 11:20:00,64.83,64.91,64.79,64.9,44613.0,63.5344,63.6128,63.4952,63.603,44613.0
2024-03-05 11:30:00,64.91,65.01,64.9,64.95,76333.0,63.6128,63.7108,63.603,63.652,76333.0
2024-03-05 11:40:00,64.94,64.94,64.73,64.81,47650.0,63.6422,63.6422,63.4364,63.5148,47650.0
2024-03-05 11:50:00,64.81,64.84,64.8,64.81,30551.0,63.5148,63.5442,63.505,63.5148,30551.0
2024-03-05 12:00:00,64.82,64.87,64.78,64.85,21115.0,63.5246,63.5736,63.4854,63.554,21115.0
2024-03-05 12:10:00,64.84,64.86,64.81,64.84,23037.0,63.5442,63.5638,63.5148,63.5442,23037.0
2024-03-05 12:20:00,64.84,64.91,64.83,64.91,19625.0,63.5442,63.6128,63.5344,63.6128,19625.0
2024-03-05 12:30:00,64.9,64.91,64.82,64.82,24141.0,63.603,63.6128,63.5246,63.5246,24141.0
2024-03-05 12:40:00,64.81,64.89,64.81,64.86,20123.0,63.5148,63.5932,63.5148,63.5638,20123.0
2024-03-05 12:50:00,64.86,64.86,64.82,64.83,27860.0,63.5638,63.5638,63.5246,63.5344,27860.0
2024-03-05 13:00:00,64.83,64.91,64.81,64.89,24348.0,63.5344,63.6128,63.5148,63.5932,24348.0
2024-03-05 13:10:00,64.91,64.92,64.83,64.84,33815.0,63.6128,63.6226,63.5344,63.5442,33815.0
2024-03-05 13:20:00,64.85,64.91,64.84,64.9,29310.0,63.554,63.6128,63.5442,63.603,29310.0
2024-03-05 13:30:00,64.89,64.91,64.82,64.82,15995.0,63.5932,63.6128,63.5246,63.5246,15995.0
2024-03-05 13:40:00,64.82,64.83,64.75,64.75,29112.0,63.5246,63.5344,63.456,63.456,29112.0
2024-03-05 13:50:00,64.75,64.78,64.69,64.74,49283.0,63.456,63.4854,63.3972,63.4462,49283.0
2024-03-05 14:00:00,64.75,64.77,64.69,64.76,55171.0,63.456,63.4756,63.3972,63.4658,55171.0
2024-03-05 14:10:00,64.76,64.79,64.72,64.77,36491.0,63.4658,63.4952,63.4266,63.4756,36491.0
2024-03-05 14:20:00,64.76,64.8,64.76,64.76,31475.0,63.4658,63.505,63.4658,63.4658,31475.0
2024-03-05 14:30:00,64.76,64.76,64.65,64.69,70016.0,63.4658,63.4658,63.358,63.3972,70016.0
2024-03-05 14:40:00,64.69,64.7,64.66,64.67,28783.0,63.3972,63.407,63.3678,63.3776,28783.0
2024-03-05 14:50:00,64.67,64.7,64.61,64.67,37107.0,63.3776,63.407,63.3188,63.3776,37107.0
2024-03-05 15:00:00,64.67,64.77,64.66,64.76,50478.0,63.3776,63.4756,63.3678,63.4658,50478.0
2024-03-05 15:10:00,64.77,64.79,64.7,64.73,68038.0,63.4756,63.4952,63.407,63.4364,68038.0
2024-03-05 15:20:00,64.73,64.75,64.68,64.72,69933.0,63.4364,63.456,63.3874,63.4266,69933.0
2024-03-05 15:30:00,64.72,64.81,64.69,64.75,88213.0,63.4266,63.5148,63.3972,63.456,88213.0
2024-03-05 15:40:00,64.75,64.8,64.71,64.78,126300.0,63.456,63.505,63.4168,63.4854,126300.0
2024-03-05 15:50:00,64.79,64.82,64.75,64.81,272950.0,63.4952,63.5246,63.456,63.5148,272950.0
2024-03-06 09:30:00,64.74,65.24,64.74,65.17,390513.0,63.4462,63.9362,63.4462,63.8676,390513.0
2024-03-06 09:40:00,65.17,65.31,65.08,65.1,299190.0,63.8676,64.0048,63.7794,63.799,299190.0
2024-03-06 09:50:00,65.09,65.29,65.09,65.18,97773.0,63.7892,63.9852,63.7892,63.8774,97773.0
2024-03-06 10:00:00,65.2,65.21,65.03,65.13,136278.0,63.897,63.9068,63.7304,63.8284,136278.0
2024-03-06 10:10:00,65.11,65.13,64.98,65.03,83677.0,63.8088,63.8284,63.6814,63.7304,83677.0
2024-03-06 10:20:00,65.04,65.05,64.88,64.94,124735.0,63.7402,63.75,63.5834,63.6422,124735.0
2024-03-06 10:30:00,64.94,65.03,64.9,64.99,68393.0,63.6422,63.7304,63.603,63.6912,68393.0
2024-03-06 10:40:00,64.98,65.19,64.97,65.14,76317.0,63.6814,63.8872,63.6716,63.8382,76317.0
2024-03-06 10:50:00,65.16,65.24,65.14,65.2,68973.0,63.8578,63.9362,63.8382,63.897,68973.0
2024-03-06 11:00:00,65.19,65.21,65.13,65.14,43228.0,63.8872,63.9068,63.8284,63.8382,43228.0
2024-03-06 11:10:00,65.15,65.23,65.15,65.2,72155.0,63.848,63.9264,63.848,63.897,72155.0
2024-03-06 11:20:00,65.2,65.3,65.19,65.3,64108.0,63.897,63.995,63.8872,63.995,64108.0
2024-03-06 11:30:00,65.3,65.33,65.24,65.32,107059.0,63.995,64.0244,63.9362,64.0146,107059.0
2024-03-06 11:40:00,65.32,65.38,65.31,65.36,29497.0,64.0146,64.0734,64.0048,64.0538,29497.0
2024-03-06 11:50:00,65.35,65.47,65.34,65.42,36729.0,64.044,64.1616,64.0342,64.1126,36729.0
2024-03-06 12:00:00,65.43,65.53,65.41,65.48,51856.0,64.1224,64.2204,64.1028,64.1714,51856.0
2024-03-06 12:10:00,65.48,65.5,65.41,65.43,24087.0,64.1714,64.191,64.1028,64.1224,24087.0
2024-03-06 12:20:00,65.44,65.45,65.36,65.36,30694.0,64.1322,64.142,64.0538,64.0538,30694.0
2024-03-06 12:30:00,65.37,65.37,65.27,65.29,34174.0,64.0636,64.0636,63.9656,63.9852,34174.0
2024-03-06 12:40:00,65.28,65.3,65.23,65.23,37342.0,63.9754,63.995,63.9264,63.9264,37342.0
2024-03-06 12:50:00,65.23,65.27,65.18,65.22,28559.0,63.9264,63.9656,63.8774,63.9166,28559.0
2024-03-06 13:00:00,65.22,65.31,65.21,65.3,18736.0,63.9166,64.0048,63.9068,63.995,18736.0
2024-03-06 13:10:00,65.29,65.36,65.28,65.35,27538.0,63.9852,64.0538,63.9754,64.044,27538.0
2024-03-06 13:20:00,65.36,65.36,65.34,65.35,23092.0,64.0538,64.0538,64.0342,64.044,23092.0
2024-03-06 13:30:00,65.34,65.35,65.18,65.23,62639.0,64.0342,64.044,63.8774,63.9264,62639.0
2024-03-06 13:40:00,65.23,65.3,65.18,65.23,59078.0,63.9264,63.995,63.8774,63.9264,59078.0
2024-03-06 13:50:00,65.21,65.28,65.2,65.27,31636.0,63.9068,63.9754,63.897,63.9656,31636.0
2024-03-06 14:00:00,65.27,65.28,65.15,65.16,78369.0,63.9656,63.9754,63.848,63.8578,78369.0
2024-03-06 14:10:00,65.16,65.18,65.09,65.12,99211.0,63.8578,63.8774,63.7892,63.8186,99211.0
2024-03-06 14:20:00,65.11,65.19,65.05,65.18,61237.0,63.8088,63.8872,63.75,63.8774,61237.0
2024-03-06 14:30:00,65.19,65.2,65.15,65.15,45527.0,63.8872,63.897,63.848,63.848,45527.0
2024-03-06 14:40:00,65.15,65.2,65.13,65.19,45440.0,63.848,63.897,63.8284,63.8872,45440.0
2024-03-06 14:50:00,65.19,65.25,65.19,65.23,63191.0,63.8872,63.946,63.8872,63.9264,63191.0
2024-03-06 15:00:00,65.23,65.25,65.21,65.23,35272.0,63.9264,63.946,63.9068,63.9264,35272.0
2024-03-06 15:10:00,65.23,65.27,65.22,65.24,94632.0,63.9264,63.9656,63.9166,63.9362,94632.0
2024-03-06 15:20:00,65.25,65.31,65.2,65.3,89010.0,63.946,64.0048,63.897,63.995,89010.0
2024-03-06 15:30:00,65.29,65.31,65.25,65.31,83507.0,63.9852,64.0048,63.946,64.0048,83507.0
2024-03-06 15:40:00,65.31,65.33,65.24,65.31,127354.0,64.0048,64.0244,63.9362,64.0048,127354.0
2024-03-06 15:50:00,65.31,65.31,65.2,65.27,225347.0,64.0048,64.0048,63.897,63.9656,225347.0
2024-03-07 09:30:00,65.82,65.97,65.74,65.86,202787.0,64.5046,64.6516,64.4262,64.5438,202787.0
2024-03-07 09:40:00,65.86,65.87,65.73,65.73,132780.0,64.5438,64.5536,64.4164,64.4164,132780.0
2024-03-07 09:50:00,65.73,65.95,65.73,65.94,132112.0,64.4164,64.632,64.4164,64.6222,132112.0
2024-03-07 10:00:00,65.94,65.94,65.78,65.78,57838.0,64.6222,64.6222,64.4654,64.4654,57838.0
2024-03-07 10:10:00,65.78,65.92,65.78,65.9,114711.0,64.4654,64.6026,64.4654,64.583,114711.0
2024-03-07 10:20:00,65.89,65.9,65.81,65.82,67726.0,64.5732,64.583,64.4948,64.5046,67726.0
2024-03-07 10:30:00,65.83,65.91,65.8,65.89,55720.0,64.5144,64.5928,64.485,64.5732,55720.0
2024-03-07 10:40:00,65.88,65.99,65.88,65.98,29835.0,64.5634,64.6712,64.5634,64.6614,29835.0
2024-03-07 10:50:00,65.97,65.97,65.9,65.94,33359.0,64.6516,64.6516,64.583,64.6222,33359.0
2024-03-07 11:00:00,65.93,65.99,65.89,65.97,46727.0,64.6124,64.6712,64.5732,64.6516,46727.0
2024-03-07 11:10:00,65.96,66.05,65.89,66.01,96383.0,64.6418,64.73,64.5732,64.6908,96383.0
2024-03-07 11:20:00,66.01,66.2,66.0,66.14,118283.0,64.6908,64.877,64.681,64.8182,118283.0
2024-03-07 11:30:00,66.14,66.22,66.1,66.19,88418.0,64.8182,64.8966,64.779,64.8672,88418.0
2024-03-07 11:40:00,66.19,66.27,66.17,66.2,60897.0,64.8672,64.9456,64.8476,64.877,60897.0
2024-03-07 11:50:00,66.2,66.23,66.14,66.23,67430.0,64.877,64.9064,64.8182,64.9064,67430.0
2024-03-07 12:00:00,66.24,66.29,66.22,66.25,44971.0,64.9162,64.9652,64.8966,64.926,44971.0
2024-03-07 12:10:00,66.24,66.34,66.19,66.29,255862.0,64.9162,65.0142,64.8672,64.9652,255862.0
2024-03-07 12:20:00,66.28,66.36,66.17,66.18,95153.0,64.9554,65.0338,64.8476,64.8574,95153.0
2024-03-07 12:30:00,66.17,66.18,66.09,66.12,41176.0,64.8476,64.8574,64.7692,64.7986,41176.0
2024-03-07 12:40:00,66.13,66.14,66.08,66.12,19679.0,64.8084,64.8182,64.7594,64.7986,19679.0
2024-03-07 12:50:00,66.12,66.17,66.11,66.17,27936.0,64.7986,64.8476,64.7888,64.8476,27936.0
2024-03-07 13:00:00,66.17,66.26,66.11,66.26,39076.0,64.8476,64.9358,64.7888,64.9358,39076.0
2024-03-07 13:10:00,66.26,66.32,66.25,66.31,26931.0,64.9358,64.9946,64.926,64.9848,26931.0
2024-03-07 13:20:00,66.31,66.31,66.25,66.28,56774.0,64.9848,64.9848,64.926,64.9554,56774.0
2024-03-07 13:30:00,66.28,66.36,66.23,66.35,132038.0,64.9554,65.0338,64.9064,65.024,132038.0
2024-03-07 13:40:00,66.34,66.35,66.29,66.33,76948.0,65.0142,65.024,64.9652,65.0044,76948.0
2024-03-07 13:50:00,66.33,66.51,66.33,66.47,165978.0,65.0044,65.1808,65.0044,65.1416,165978.0
2024-03-07 14:00:00,66.48,66.49,66.36,66.39,189545.0,65.1514,65.1612,65.0338,65.0632,189545.0
2024-03-07 14:10:00,66.39,66.41,66.33,66.37,43265.0,65.0632,65.0828,65.0044,65.0436,43265.0
2024-03-07 14:20:00,66.36,66.37,66.25,66.29,73734.0,65.0338,65.0436,64.926,64.9652,73734.0
2024-03-07 14:30:00,66.29,66.34,66.28,66.3,48690.0,64.9652,65.0142,64.9554,64.975,48690.0
2024-03-07 14:40:00,66.3,66.33,66.25,66.28,47733.0,64.975,65.0044,64.926,64.9554,47733.0
2024-03-07 14:50:00,66.28,66.28,66.19,66.19,44117.0,64.9554,64.9554,64.8672,64.8672,44117.0
2024-03-07 15:00:00,66.19,66.19,66.08,66.11,46367.0,64.8672,64.8672,64.7594,64.7888,46367.0
2024-03-07 15:10:00,66.11,66.18,66.09,66.17,45795.0,64.7888,64.8574,64.7692,64.8476,45795.0
2024-03-07 15:20:00,66.17,66.18,66.12,66.13,56952.0,64.8476,64.8574,64.7986,64.8084,56952.0
2024-03-07 15:30:00,66.13,66.2,66.12,66.17,63573.0,64.8084,64.877,64.7986,64.8476,63573.0
2024-03-07 15:40:00,66.18,66.19,66.09,66.11,85420.0,64.8574,64.8672,64.7692,64.7888,85420.0
2024-03-07 15:50:00,66.1,66.2,66.05,66.18,418543.0,64.779,64.877,64.73,64.8574,418543.0
2024-03-08 09:30:00,66.17,66.21,65.98,66.16,262947.0,64.8476,64.8868,64.6614,64.8378,262947.0
2024-03-08 09:40:00,66.16,66.36,66.15,66.33,91372.0,64.8378,65.0338,64.828,65.0044,91372.0
2024-03-08 09:50:00,66.32,66.32,66.11,66.24,98172.0,64.9946,64.9946,64.7888,64.9162,98172.0
2024-03-08 10:00:00,66.24,66.32,66.12,66.12,117602.0,64.9162,64.9946,64.7986,64.7986,117602.0
2024-03-08 10:10:00,66.13,66.15,66.04,66.11,130062.0,64.8084,64.828,64.7202,64.7888,130062.0
2024-03-08 10:20:00,66.11,66.26,66.11,66.23,62861.0,64.7888,64.9358,64.7888,64.9064,62861.0
2024-03-08 10:30:00,66.23,66.33,66.17,66.32,55341.0,64.9064,65.0044,64.8476,64.9946,55341.0
2024-03-08 10:40:00,66.33,66.35,66.27,66.34,61918.0,65.0044,65.024,64.9456,65.0142,61918.0
2024-03-08 10:50:00,66.34,66.43,66.31,66.4,30725.0,65.0142,65.1024,64.9848,65.073,30725.0
2024-03-08 11:00:00,66.41,66.43,66.34,66.39,75855.0,65.0828,65.1024,65.0142,65.0632,75855.0
2024-03-08 11:10:00,66.38,66.39,66.27,66.34,104076.0,65.0534,65.0632,64.9456,65.0142,104076.0
2024-03-08 11:20:00,66.34,66.37,66.24,66.27,134422.0,65.0142,65.0436,64.9162,64.9456,134422.0
2024-03-08 11:30:00,66.28,66.37,66.17,66.36,226802.0,64.9554,65.0436,64.8476,65.0338,226802.0
2024-03-08 11:40:00,66.37,66.45,66.31,66.42,77604.0,65.0436,65.122,64.9848,65.0926,77604.0
2024-03-08 11:50:00,66.44,66.48,66.39,66.42,51975.0,65.1122,65.1514,65.0632,65.0926,51975.0
2024-03-08 12:00:00,66.41,66.49,66.4,66.48,33645.0,65.0828,65.1612,65.073,65.1514,33645.0
2024-03-08 12:10:00,66.48,66.54,66.44,66.52,85110.0,65.1514,65.2102,65.1122,65.1906,85110.0
2024-03-08 12:20:00,66.53,66.57,66.5,66.55,29437.0,65.2004,65.2396,65.171,65.22,29437.0
2024-03-08 12:30:00,66.56,66.57,66.52,66.56,22457.0,65.2298,65.2396,65.1906,65.2298,22457.0
2024-03-08 12:40:00,66.56,66.58,66.53,66.55,39577.0,65.2298,65.2494,65.2004,65.22,39577.0
2024-03-08 12:50:00,66.56,66.57,66.46,66.53,37719.0,65.2298,65.2396,65.1318,65.2004,37719.0
2024-03-08 13:00:00,66.53,66.55,66.43,66.52,50086.0,65.2004,65.22,65.1024,65.1906,50086.0
2024-03-08 13:10:00,66.52,66.53,66.4,66.41,29584.0,65.1906,65.2004,65.073,65.0828,29584.0
2024-03-08 13:20:00,66.41,66.45,66.38,66.42,47574.0,65.0828,65.122,65.0534,65.0926,47574.0
2024-03-08 13:30:00,66.41,66.42,66.37,66.37,36192.0,65.0828,65.0926,65.0436,65.0436,36192.0
2024-03-08 13:40:00,66.37,66.41,66.34,66.37,39102.0,65.0436,65.0828,65.0142,65.0436,39102.0
2024-03-08 13:50:00,66.37,66.38,66.33,66.36,32214.0,65.0436,65.0534,65.0044,65.0338,32214.0
2024-03-08 14:00:00,66.37,66.39,66.29,66.33,80567.0,65.0436,65.0632,64.9652,65.0044,80567.0
2024-03-08 14:10:00,66.33,66.39,66.31,66.36,31114.0,65.0044,65.0632,64.9848,65.0338,31114.0
2024-03-08 14:20:00,66.37,66.44,66.36,66.42,41084.0,65.0436,65.1122,65.0338,65.0926,41084.0
2024-03-08 14:30:00,66.42,66.46,66.41,66.43,39156.0,65.0926,65.1318,65.0828,65.1024,39156.0
2024-03-08 14:40:00,66.43,66.51,66.43,66.47,55742.0,65.1024,65.1808,65.1024,65.1416,55742.0
2024-03-08 14:50:00,66.47,66.55,66.46,66.52,50080.0,65.1416,65.22,65.1318,65.1906,50080.0
2024-03-08 15:00:00,66.51,66.56,66.51,66.53,31301.0,65.1808,65.2298,65.1808,65.2004,31301.0
2024-03-08 15:10:00,66.53,66.54,66.47,66.48,56769.0,65.2004,65.2102,65.1416,65.1514,56769.0
2024-03-08 15:20:00,66.47,66.48,66.39,66.39,53680.0,65.1416,65.1514,65.0632,65.0632,53680.0
2024-03-08 15:30:00,66.39,66.44,66.38,66.41,56740.0,65.0632,65.1122,65.0534,65.0828,56740.0
2024-03-08 15:40:00,66.4,66.52,66.38,66.49,142999.0,65.073,65.1906,65.0534,65.1612,142999.0
2024-03-08 15:50:00,66.49,66.53,66.45,66.48,517034.0,65.1612,65.2004,65.122,65.1514,517034.0
2024-03-11 09:30:00,67.22,67.28,67.02,67.04,187656.0,65.8766,65.9354,65.6806,65.7002,187656.0
2024-03-11 09:40:00,67.05,67.09,66.95,67.07,143902.0,65.71,65.7492,65.612,65.7296,143902.0
2024-03-11 09:50:00,67.07,67.18,67.04,67.14,114660.0,65.7296,65.8374,65.7002,65.7982,114660.0
2024-03-11 10:00:00,67.14,67.15,66.92,66.94,83878.0,65.7982,65.808,65.5826,65.6022,83878.0
2024-03-11 10:10:00,66.92,66.94,66.86,66.94,101608.0,65.5826,65.6022,65.5238,65.6022,101608.0
2024-03-11 10:20:00,66.93,66.96,66.88,66.9,69763.0,65.5924,65.6218,65.5434,65.563,69763.0
2024-03-11 10:30:00,66.89,66.94,66.86,66.9,61323.0,65.5532,65.6022,65.5238,65.563,61323.0
2024-03-11 10:40:00,66.9,67.0,66.83,67.0,69691.0,65.563,65.661,65.4944,65.661,69691.0
2024-03-11 10:50:00,67.0,67.03,66.92,67.0,54704.0,65.661,65.6904,65.5826,65.661,54704.0
2024-03-11 11:00:00,67.01,67.08,66.97,67.08,64862.0,65.6708,65.7394,65.6316,65.7394,64862.0
2024-03-11 11:10:00,67.07,67.19,67.06,67.17,47964.0,65.7296,65.8472,65.7198,65.8276,47964.0
2024-03-11 11:20:00,67.16,67.24,67.12,67.2,124804.0,65.8178,65.8962,65.7786,65.857,124804.0
2024-03-11 11:30:00,67.2,67.21,67.12,67.19,64504.0,65.857,65.8668,65.7786,65.8472,64504.0
2024-03-11 11:40:00,67.19,67.26,67.17,67.25,60685.0,65.8472,65.9158,65.8276,65.906,60685.0
2024-03-11 11:50:00,67.25,67.34,67.24,67.32,59627.0,65.906,65.9942,65.8962,65.9746,59627.0
2024-03-11 12:00:00,67.33,67.4,67.29,67.37,101943.0,65.9844,66.053,65.9452,66.0236,101943.0
2024-03-11 12:10:00,67.38,67.45,67.35,67.37,110625.0,66.0334,66.102,66.004,66.0236,110625.0
2024-03-11 12:20:00,67.36,67.43,67.35,67.39,95815.0,66.0138,66.0824,66.004,66.0432,95815.0
2024-03-11 12:30:00,67.39,67.55,67.38,67.45,148549.0,66.0432,66.2,66.0334,66.102,148549.0
2024-03-11 12:40:00,67.44,67.54,67.44,67.53,43505.0,66.0922,66.1902,66.0922,66.1804,43505.0
2024-03-11 12:50:00,67.53,67.59,67.52,67.54,35216.0,66.1804,66.2392,66.1706,66.1902,35216.0
2024-03-11 13:00:00,67.55,67.6,67.52,67.56,31288.0,66.2,66.249,66.1706,66.2098,31288.0
2024-03-11 13:10:00,67.55,67.66,67.53,67.66,26490.0,66.2,66.3078,66.1804,66.3078,26490.0
2024-03-11 13:20:00,67.67,67.68,67.6,67.62,35674.0,66.3176,66.3274,66.249,66.2686,35674.0
2024-03-11 13:30:00,67.63,67.68,67.56,67.61,34228.0,66.2784,66.3274,66.2098,66.2588,34228.0
2024-03-11 13:40:00,67.6,67.61,67.5,67.54,41592.0,66.249,66.2588,66.151,66.1902,41592.0
2024-03-11 13:50:00,67.53,67.56,67.5,67.55,34435.0,66.1804,66.2098,66.151,66.2,34435.0
2024-03-11 14:00:00,67.55,67.58,67.53,67.57,33210.0,66.2,66.2294,66.1804,66.2196,33210.0
2024-03-11 14:10:00,67.57,67.59,67.54,67.54,85667.0,66.2196,66.2392,66.1902,66.1902,85667.0
2024-03-11 14:20:00,67.54,67.6,67.54,67.59,26912.0,66.1902,66.249,66.1902,66.2392,26912.0
2024-03-11 14:30:00,67.6,67.61,67.54,67.58,37366.0,66.249,66.2588,66.1902,66.2294,37366.0
2024-03-11 14:40:00,67.58,67.62,67.57,67.61,28631.0,66.2294,66.2686,66.2196,66.2588,28631.0
2024-03-11 14:50:00,67.61,67.68,67.6,67.67,47953.0,66.2588,66.3274,66.249,66.3176,47953.0
2024-03-11 15:00:00,67.67,67.74,67.64,67.73,85742.0,66.3176,66.3862,66.2882,66.3764,85742.0
2024-03-11 15:10:00,67.73,67.77,67.71,67.71,69304.0,66.3764,66.4156,66.3568,66.3568,69304.0
2024-03-11 15:20:00,67.71,67.76,67.7,67.72,80512.0,66.3568,66.4058,66.347,66.3666,80512.0
2024-03-11 15:30:00,67.71,67.72,67.63,67.64,83458.0,66.3568,66.3666,66.2784,66.2882,83458.0
2024-03-11 15:40:00,67.64,67.67,67.6,67.61,89455.0,66.2882,66.3176,66.249,66.2588,89455.0
2024-03-11 15:50:00,67.61,67.7,67.55,67.67,260315.0,66.2588,66.347,66.2,66.3176,260315.0
2024-03-12 09:30:00,67.54,67.63,67.42,67.45,244956.0,66.1902,66.2784,66.0726,66.102,244956.0
2024-03-12 09:40:00,67.45,67.5,67.33,67.45,88098.0,66.102,66.151,65.9844,66.102,88098.0
2024-03-12 09:50:00,67.45,67.66,67.44,67.65,114482.0,66.102,66.3078,66.0922,66.298,114482.0
2024-03-12 10:00:00,67.66,67.69,67.45,67.48,108971.0,66.3078,66.3372,66.102,66.1314,108971.0
2024-03-12 10:10:00,67.48,67.54,67.43,67.47,57843.0,66.1314,66.1902,66.0824,66.1216,57843.0
2024-03-12 10:20:00,67.47,67.52,67.41,67.48,77368.0,66.1216,66.1706,66.0628,66.1314,77368.0
2024-03-12 10:30:00,67.49,67.51,67.4,67.47,84281.0,66.1412,66.1608,66.053,66.1216,84281.0
2024-03-12 10:40:00,67.46,67.6,67.46,67.54,69415.0,66.1118,66.249,66.1118,66.1902,69415.0
2024-03-12 10:50:00,67.55,67.61,67.49,67.51,59306.0,66.2,66.2588,66.1412,66.1608,59306.0
2024-03-12 11:00:00,67.5,67.51,67.43,67.5,108409.0,66.151,66.1608,66.0824,66.151,108409.0
2024-03-12 11:10:00,67.49,67.57,67.49,67.52,70147.0,66.1412,66.2196,66.1412,66.1706,70147.0
2024-03-12 11:20:00,67.52,67.58,67.52,67.53,82567.0,66.1706,66.2294,66.1706,66.1804,82567.0
2024-03-12 11:30:00,67.52,67.63,67.49,67.58,93417.0,66.1706,66.2784,66.1412,66.2294,93417.0
2024-03-12 11:40:00,67.58,67.59,67.49,67.51,99659.0,66.2294,66.2392,66.1412,66.1608,99659.0
2024-03-12 11:50:00,67.52,67.53,67.44,67.45,91542.0,66.1706,66.1804,66.0922,66.102,91542.0
2024-03-12 12:00:00,67.45,67.53,67.41,67.52,146901.0,66.102,66.1804,66.0628,66.1706,146901.0
2024-03-12 12:10:00,67.52,67.6,67.49,67.51,130062.0,66.1706,66.249,66.1412,66.1608,130062.0
2024-03-12 12:20:00,67.51,67.56,67.46,67.47,103116.0,66.1608,66.2098,66.1118,66.1216,103116.0
2024-03-12 12:30:00,67.48,67.52,67.36,67.46,124056.0,66.1314,66.1706,66.0138,66.1118,124056.0
2024-03-12 12:40:00,67.47,67.5,67.44,67.47,59540.0,66.1216,66.151,66.0922,66.1216,59540.0
2024-03-12 12:50:00,67.46,67.48,67.38,67.39,66554.0,66.1118,66.1314,66.0334,66.0432,66554.0
2024-03-12 13:00:00,67.39,67.4,67.26,67.28,59823.0,66.0432,66.053,65.9158,65.9354,59823.0
2024-03-12 13:10:00,67.27,67.45,67.26,67.45,61419.0,65.9256,66.102,65.9158,66.102,61419.0
2024-03-12 13:20:00,67.45,67.46,67.38,67.38,45228.0,66.102,66.1118,66.0334,66.0334,45228.0
2024-03-12 13:30:00,67.38,67.49,67.36,67.48,64427.0,66.0334,66.1412,66.0138,66.1314,64427.0
2024-03-12 13:40:00,67.49,67.58,67.49,67.58,77180.0,66.1412,66.2294,66.1412,66.2294,77180.0
2024-03-12 13:50:00,67.58,67.59,67.52,67.54,46771.0,66.2294,66.2392,66.1706,66.1902,46771.0
2024-03-12 14:00:00,67.54,67.59,67.53,67.56,65907.0,66.1902,66.2392,66.1804,66.2098,65907.0
2024-03-12 14:10:00,67.56,67.57,67.52,67.56,40987.0,66.2098,66.2196,66.1706,66.2098,40987.0
2024-03-12 14:20:00,67.56,67.61,67.52,67.61,56467.0,66.2098,66.2588,66.1706,66.2588,56467.0
2024-03-12 14:30:00,67.61,67.63,67.58,67.62,51858.0,66.2588,66.2784,66.2294,66.2686,51858.0
2024-03-12 14:40:00,67.62,67.62,67.54,67.59,56221.0,66.2686,66.2686,66.1902,66.2392,56221.0
2024-03-12 14:50:00,67.58,67.62,67.57,67.59,66910.0,66.2294,66.2686,66.2196,66.2392,66910.0
2024-03-12 15:00:00,67.58,67.6,67.55,67.55,112361.0,66.2294,66.249,66.2,66.2,112361.0
2024-03-12 15:10:00,67.56,67.56,67.42,67.47,100547.0,66.2098,66.2098,66.0726,66.1216,100547.0
2024-03-12 15:20:00,67.47,67.49,67.43,67.48,111714.0,66.1216,66.1412,66.0824,66.1314,111714.0
2024-03-12 15:30:00,67.48,67.48,67.36,67.4,128829.0,66.1314,66.1314,66.0138,66.053,128829.0
2024-03-12 15:40:00,67.4,67.44,67.31,67.31,239604.0,66.053,66.0922,65.9648,65.9648,239604.0
2024-03-12 15:50:00,67.31,67.43,67.28,67.39,666780.0,65.9648,66.0824,65.9354,66.0432,666780.0
2024-03-13 09:30:00,67.46,68.03,67.46,67.89,449505.0,66.1118,66.6704,66.1118,66.5332,449505.0
2024-03-13 09:40:00,67.89,67.94,67.77,67.85,138311.0,66.5332,66.5822,66.4156,66.494,138311.0
2024-03-13 09:50:00,67.86,67.96,67.68,67.87,173508.0,66.5038,66.6018,66.3274,66.5136,173508.0
2024-03-13 10:00:00,67.88,67.9,67.73,67.84,66636.0,66.5234,66.543,66.3764,66.4842,66636.0
2024-03-13 10:10:00,67.84,67.93,67.82,67.91,72751.0,66.4842,66.5724,66.4646,66.5528,72751.0
2024-03-13 10:20:00,67.91,67.97,67.88,67.9,61346.0,66.5528,66.6116,66.5234,66.543,61346.0
2024-03-13 10:30:00,67.9,67.91,67.78,67.81,115738.0,66.543,66.5528,66.4254,66.4548,115738.0
2024-03-13 10:40:00,67.8,67.84,67.72,67.74,155970.0,66.445,66.4842,66.3666,66.3862,155970.0
2024-03-13 10:50:00,67.75,67.77,67.61,67.7,55594.0,66.396,66.4156,66.2588,66.347,55594.0
2024-03-13 11:00:00,67.7,67.71,67.55,67.56,49937.0,66.347,66.3568,66.2,66.2098,49937.0
2024-03-13 11:10:00,67.56,67.59,67.49,67.59,53936.0,66.2098,66.2392,66.1412,66.2392,53936.0
2024-03-13 11:20:00,67.6,67.68,67.54,67.67,37365.0,66.249,66.3274,66.1902,66.3176,37365.0
2024-03-13 11:30:00,67.67,67.78,67.66,67.66,39916.0,66.3176,66.4254,66.3078,66.3078,39916.0
2024-03-13 11:40:00,67.66,67.73,67.63,67.7,101070.0,66.3078,66.3764,66.2784,66.347,101070.0
2024-03-13 11:50:00,67.7,67.78,67.7,67.72,37781.0,66.347,66.4254,66.347,66.3666,37781.0
2024-03-13 12:00:00,67.71,67.76,67.7,67.73,36462.0,66.3568,66.4058,66.347,66.3764,36462.0
2024-03-13 12:10:00,67.72,67.73,67.67,67.7,67719.0,66.3666,66.3764,66.3176,66.347,67719.0
2024-03-13 12:20:00,67.7,67.71,67.62,67.64,78860.0,66.347,66.3568,66.2686,66.2882,78860.0
2024-03-13 12:30:00,67.64,67.78,67.61,67.66,153585.0,66.2882,66.4254,66.2588,66.3078,153585.0
2024-03-13 12:40:00,67.66,67.68,67.63,67.63,31774.0,66.3078,66.3274,66.2784,66.2784,31774.0
2024-03-13 12:50:00,67.64,67.69,67.64,67.69,22149.0,66.2882,66.3372,66.2882,66.3372,22149.0
2024-03-13 13:00:00,67.68,67.7,67.64,67.7,30131.0,66.3274,66.347,66.2882,66.347,30131.0
2024-03-13 13:10:00,67.7,67.7,67.64,67.64,16518.0,66.347,66.347,66.2882,66.2882,16518.0
2024-03-13 13:20:00,67.65,67.75,67.64,67.73,25123.0,66.298,66.396,66.2882,66.3764,25123.0
2024-03-13 13:30:00,67.73,67.77,67.68,67.77,38351.0,66.3764,66.4156,66.3274,66.4156,38351.0
2024-03-13 13:40:00,67.78,67.81,67.76,67.8,27613.0,66.4254,66.4548,66.4058,66.445,27613.0
2024-03-13 13:50:00,67.81,67.88,67.79,67.88,58749.0,66.4548,66.5234,66.4352,66.5234,58749.0
2024-03-13 14:00:00,67.88,67.9,67.79,67.83,76890.0,66.5234,66.543,66.4352,66.4744,76890.0
2024-03-13 14:10:00,67.83,67.87,67.77,67.81,85771.0,66.4744,66.5136,66.4156,66.4548,85771.0
2024-03-13 14:20:00,67.81,67.84,67.79,67.81,27350.0,66.4548,66.4842,66.4352,66.4548,27350.0
2024-03-13 14:30:00,67.81,67.88,67.8,67.84,53931.0,66.4548,66.5234,66.445,66.4842,53931.0
2024-03-13 14:40:00,67.86,67.87,67.79,67.81,57492.0,66.5038,66.5136,66.4352,66.4548,57492.0
2024-03-13 14:50:00,67.81,67.83,67.73,67.76,116943.0,66.4548,66.4744,66.3764,66.4058,116943.0
2024-03-13 15:00:00,67.76,67.76,67.67,67.68,91957.0,66.4058,66.4058,66.3176,66.3274,91957.0
2024-03-13 15:10:00,67.67,67.72,67.64,67.67,40052.0,66.3176,66.3666,66.2882,66.3176,40052.0
2024-03-13 15:20:00,67.67,67.67,67.46,67.5,73601.0,66.3176,66.3176,66.1118,66.151,73601.0
2024-03-13 15:30:00,67.49,67.55,67.47,67.52,70448.0,66.1412,66.2,66.1216,66.1706,70448.0
2024-03-13 15:40:00,67.52,67.54,67.48,67.5,97474.0,66.1706,66.1902,66.1314,66.151,97474.0
2024-03-13 15:50:00,67.49,67.61,67.43,67.57,307566.0,66.1412,66.2588,66.0824,66.2196,307566.0
2024-03-14 09:30:00,67.71,67.73,67.34,67.46,209863.0,66.3568,66.3764,65.9942,66.1118,209863.0
2024-03-14 09:40:00,67.46,67.52,67.42,67.47,170204.0,66.1118,66.1706,66.0726,66.1216,170204.0
2024-03-14 09:50:00,67.48,67.56,67.44,67.5,171459.0,66.1314,66.2098,66.0922,66.151,171459.0
2024-03-14 10:00:00,67.5,67.51,67.3,67.33,177416.0,66.151,66.1608,65.955,65.9844,177416.0
2024-03-14 10:10:00,67.33,67.42,67.22,67.27,131985.0,65.9844,66.0726,65.8766,65.9256,131985.0
2024-03-14 10:20:00,67.28,67.32,67.19,67.27,96562.0,65.9354,65.9746,65.8472,65.9256,96562.0
2024-03-14 10:30:00,67.26,67.32,67.11,67.13,84019.0,65.9158,65.9746,65.7688,65.7884,84019.0
2024-03-14 10:40:00,67.13,67.16,67.07,67.14,86707.0,65.7884,65.8178,65.7296,65.7982,86707.0
2024-03-14 10:50:00,67.14,67.15,67.01,67.05,138821.0,65.7982,65.808,65.6708,65.71,138821.0
2024-03-14 11:00:00,67.05,67.08,66.98,67.02,138096.0,65.71,65.7394,65.6414,65.6806,138096.0
2024-03-14 11:10:00,67.02,67.11,66.99,67.05,121976.0,65.6806,65.7688,65.6512,65.71,121976.0
2024-03-14 11:20:00,67.05,67.06,66.97,67.0,75378.0,65.71,65.7198,65.6316,65.661,75378.0
2024-03-14 11:30:00,67.0,67.07,66.97,67.02,84976.0,65.661,65.7296,65.6316,65.6806,84976.0
2024-03-14 11:40:00,67.02,67.21,67.02,67.13,65477.0,65.6806,65.8668,65.6806,65.7884,65477.0
2024-03-14 11:50:00,67.13,67.18,67.08,67.15,104288.0,65.7884,65.8374,65.7394,65.808,104288.0
2024-03-14 12:00:00,67.15,67.18,67.12,67.13,41217.0,65.808,65.8374,65.7786,65.7884,41217.0
2024-03-14 12:10:00,67.13,67.13,67.05,67.06,46615.0,65.7884,65.7884,65.71,65.7198,46615.0
2024-03-14 12:20:00,67.06,67.15,67.05,67.1,112325.0,65.7198,65.808,65.71,65.759,112325.0
2024-03-14 12:30:00,67.09,67.11,66.98,67.0,77796.0,65.7492,65.7688,65.6414,65.661,77796.0
2024-03-14 12:40:00,67.0,67.01,66.91,66.92,76178.0,65.661,65.6708,65.5728,65.5826,76178.0
2024-03-14 12:50:00,66.92,66.92,66.84,66.86,37626.0,65.5826,65.5826,65.5042,65.5238,37626.0
2024-03-14 13:00:00,66.87,66.95,66.85,66.95,27328.0,65.5336,65.612,65.514,65.612,27328.0
2024-03-14 13:10:00,66.94,66.98,66.89,66.92,29404.0,65.6022,65.6414,65.5532,65.5826,29404.0
2024-03-14 13:20:00,66.91,66.94,66.86,66.87,42963.0,65.5728,65.6022,65.5238,65.5336,42963.0
2024-03-14 13:30:00,66.85,66.9,66.83,66.88,37018.0,65.514,65.563,65.4944,65.5434,37018.0
2024-03-14 13:40:00,66.87,66.91,66.85,66.89,30011.0,65.5336,65.5728,65.514,65.5532,30011.0
2024-03-14 13:50:00,66.89,66.96,66.89,66.95,31047.0,65.5532,65.6218,65.5532,65.612,31047.0
2024-03-14 14:00:00,66.95,67.03,66.94,67.01,66145.0,65.612,65.6904,65.6022,65.6708,66145.0
2024-03-14 14:10:00,67.01,67.03,66.97,67.0,44634.0,65.6708,65.6904,65.6316,65.661,44634.0
2024-03-14 14:20:00,67.0,67.01,66.92,66.92,39460.0,65.661,65.6708,65.5826,65.5826,39460.0
2024-03-14 14:30:00,66.92,66.92,66.85,66.87,42466.0,65.5826,65.5826,65.514,65.5336,42466.0
2024-03-14 14:40:00,66.88,66.94,66.87,66.93,50008.0,65.5434,65.6022,65.5336,65.5924,50008.0
2024-03-14 14:50:00,66.93,66.93,66.87,66.91,49546.0,65.5924,65.5924,65.5336,65.5728,49546.0
2024-03-14 15:00:00,66.9,66.9,66.78,66.79,116033.0,65.563,65.563,65.4454,65.4552,116033.0
2024-03-14 15:10:00,66.8,66.8,66.74,66.75,89041.0,65.465,65.465,65.4062,65.416,89041.0
2024-03-14 15:20:00,66.75,66.8,66.73,66.76,68789.0,65.416,65.465,65.3964,65.4258,68789.0
2024-03-14 15:30:00,66.76,66.76,66.67,66.71,142906.0,65.4258,65.4258,65.3376,65.3768,142906.0
2024-03-14 15:40:00,66.72,66.86,66.71,66.84,148179.0,65.3866,65.5238,65.3768,65.5042,148179.0
2024-03-14 15:50:00,66.85,67.06,66.85,67.04,319394.0,65.514,65.7198,65.514,65.7002,319394.0
2024-03-15 09:30:00,67.42,67.44,67.05,67.06,646294.0,66.0726,66.0922,65.71,65.7198,646294.0
2024-03-15 09:40:00,67.06,67.08,66.73,66.79,150132.0,65.7198,65.7394,65.3964,65.4552,150132.0
2024-03-15 09:50:00,66.79,66.89,66.71,66.72,274636.0,65.4552,65.5532,65.3768,65.3866,274636.0
2024-03-15 10:00:00,66.71,66.77,66.5,66.59,236319.0,65.3768,65.4356,65.171,65.2592,236319.0
2024-03-15 10:10:00,66.59,66.69,66.47,66.5,155915.0,65.2592,65.3572,65.1416,65.171,155915.0
2024-03-15 10:20:00,66.48,66.58,66.41,66.44,77833.0,65.1514,65.2494,65.0828,65.1122,77833.0
2024-03-15 10:30:00,66.44,66.48,66.4,66.47,120479.0,65.1122,65.1514,65.073,65.1416,120479.0
2024-03-15 10:40:00,66.47,66.48,66.22,66.25,187358.0,65.1416,65.1514,64.8966,64.926,187358.0
2024-03-15 10:50:00,66.24,66.33,66.2,66.33,135248.0,64.9162,65.0044,64.877,65.0044,135248.0
2024-03-15 11:00:00,66.34,66.5,66.33,66.48,92970.0,65.0142,65.171,65.0044,65.1514,92970.0
2024-03-15 11:10:00,66.48,66.5,66.31,66.31,95859.0,65.1514,65.171,64.9848,64.9848,95859.0
2024-03-15 11:20:00,66.31,66.36,66.23,66.31,83012.0,64.9848,65.0338,64.9064,64.9848,83012.0
2024-03-15 11:30:00,66.3,66.34,66.23,66.32,82952.0,64.975,65.0142,64.9064,64.9946,82952.0
2024-03-15 11:40:00,66.32,66.35,66.23,66.25,45352.0,64.9946,65.024,64.9064,64.926,45352.0
2024-03-15 11:50:00,66.25,66.29,66.2,66.25,57311.0,64.926,64.9652,64.877,64.926,57311.0
2024-03-15 12:00:00,66.25,66.26,66.21,66.25,99090.0,64.926,64.9358,64.8868,64.926,99090.0
2024-03-15 12:10:00,66.25,66.26,66.19,66.21,75121.0,64.926,64.9358,64.8672,64.8868,75121.0
2024-03-15 12:20:00,66.21,66.24,66.18,66.22,46011.0,64.8868,64.9162,64.8574,64.8966,46011.0
2024-03-15 12:30:00,66.23,66.43,66.19,66.2,225818.0,64.9064,65.1024,64.8672,64.877,225818.0
2024-03-15 12:40:00,66.19,66.19,66.1,66.12,46762.0,64.8672,64.8672,64.779,64.7986,46762.0
2024-03-15 12:50:00,66.11,66.13,66.07,66.12,27710.0,64.7888,64.8084,64.7496,64.7986,27710.0
2024-03-15 13:00:00,66.11,66.26,66.1,66.2,45782.0,64.7888,64.9358,64.779,64.877,45782.0
2024-03-15 13:10:00,66.2,66.22,66.13,66.15,41307.0,64.877,64.8966,64.8084,64.828,41307.0
2024-03-15 13:20:00,66.15,66.3,66.15,66.28,58682.0,64.828,64.975,64.828,64.9554,58682.0
2024-03-15 13:30:00,66.28,66.29,66.19,66.26,49884.0,64.9554,64.9652,64.8672,64.9358,49884.0
2024-03-15 13:40:00,66.26,66.28,66.22,66.25,31750.0,64.9358,64.9554,64.8966,64.926,31750.0
2024-03-15 13:50:00,66.24,66.33,66.23,66.33,46333.0,64.9162,65.0044,64.9064,65.0044,46333.0
2024-03-15 14:00:00,66.33,66.36,66.3,66.36,41174.0,65.0044,65.0338,64.975,65.0338,41174.0
2024-03-15 14:10:00,66.35,66.4,66.35,66.39,22586.0,65.024,65.073,65.024,65.0632,22586.0
2024-03-15 14:20:00,66.4,66.4,66.29,66.34,41308.0,65.073,65.073,64.9652,65.0142,41308.0
2024-03-15 14:30:00,66.34,66.39,66.3,66.38,34870.0,65.0142,65.0632,64.975,65.0534,34870.0
2024-03-15 14:40:00,66.37,66.42,66.32,66.34,50560.0,65.0436,65.0926,64.9946,65.0142,50560.0
2024-03-15 14:50:00,66.34,66.43,66.33,66.41,64800.0,65.0142,65.1024,65.0044,65.0828,64800.0
2024-03-15 15:00:00,66.42,66.48,66.39,66.42,78026.0,65.0926,65.1514,65.0632,65.0926,78026.0
2024-03-15 15:10:00,66.42,66.49,66.41,66.45,63799.0,65.0926,65.1612,65.0828,65.122,63799.0
2024-03-15 15:20:00,66.45,66.47,66.37,66.4,66303.0,65.122,65.1416,65.0436,65.073,66303.0
2024-03-15 15:30:00,66.4,66.4,66.3,66.31,44736.0,65.073,65.073,64.975,64.9848,44736.0
2024-03-15 15:40:00,66.31,66.41,66.3,66.41,103293.0,64.9848,65.0828,64.975,65.0828,103293.0
2024-03-15 15:50:00,66.41,66.41,66.27,66.32,312580.0,65.0828,65.0828,64.9456,64.9946,312580.0
2024-03-18 09:30:00,66.01,66.17,65.95,66.07,187392.0,64.6908,64.8476,64.632,64.7496,187392.0
2024-03-18 09:40:00,66.08,66.09,65.95,65.99,152303.0,64.7594,64.7692,64.632,64.6712,152303.0
2024-03-18 09:50:00,65.99,66.09,65.93,66.06,99212.0,64.6712,64.7692,64.6124,64.7398,99212.0
2024-03-18 10:00:00,66.06,66.17,66.02,66.14,130855.0,64.7398,64.8476,64.7006,64.8182,130855.0
2024-03-18 10:10:00,66.14,66.2,66.1,66.17,91813.0,64.8182,64.877,64.779,64.8476,91813.0
2024-03-18 10:20:00,66.17,66.27,66.17,66.19,93250.0,64.8476,64.9456,64.8476,64.8672,93250.0
2024-03-18 10:30:00,66.19,66.25,66.15,66.18,117561.0,64.8672,64.926,64.828,64.8574,117561.0
2024-03-18 10:40:00,66.18,66.27,66.16,66.23,60997.0,64.8574,64.9456,64.8378,64.9064,60997.0
2024-03-18 10:50:00,66.23,66.24,66.1,66.15,77435.0,64.9064,64.9162,64.779,64.828,77435.0
2024-03-18 11:00:00,66.16,66.19,66.13,66.17,58779.0,64.8378,64.8672,64.8084,64.8476,58779.0
2024-03-18 11:10:00,66.17,66.29,66.14,66.28,69856.0,64.8476,64.9652,64.8182,64.9554,69856.0
2024-03-18 11:20:00,66.29,66.31,66.25,66.28,68971.0,64.9652,64.9848,64.926,64.9554,68971.0
2024-03-18 11:30:00,66.29,66.29,66.18,66.2,49291.0,64.9652,64.9652,64.8574,64.877,49291.0
2024-03-18 11:40:00,66.2,66.26,66.19,66.21,37115.0,64.877,64.9358,64.8672,64.8868,37115.0
2024-03-18 11:50:00,66.2,66.26,66.17,66.25,27093.0,64.877,64.9358,64.8476,64.926,27093.0
2024-03-18 12:00:00,66.26,66.27,66.2,66.2,19977.0,64.9358,64.9456,64.877,64.877,19977.0
2024-03-18 12:10:00,66.2,66.23,66.15,66.19,70837.0,64.877,64.9064,64.828,64.8672,70837.0
2024-03-18 12:20:00,66.19,66.21,66.15,66.18,30194.0,64.8672,64.8868,64.828,64.8574,30194.0
2024-03-18 12:30:00,66.19,66.21,66.12,66.18,46079.0,64.8672,64.8868,64.7986,64.8574,46079.0
2024-03-18 12:40:00,66.19,66.31,66.18,66.28,29217.0,64.8672,64.9848,64.8574,64.9554,29217.0
2024-03-18 12:50:00,66.29,66.37,66.25,66.31,42756.0,64.9652,65.0436,64.926,64.9848,42756.0
2024-03-18 13:00:00,66.31,66.35,66.27,66.34,32605.0,64.9848,65.024,64.9456,65.0142,32605.0
2024-03-18 13:10:00,66.34,66.34,66.23,66.23,21880.0,65.0142,65.0142,64.9064,64.9064,21880.0
2024-03-18 13:20:00,66.23,66.27,66.21,66.27,15429.0,64.9064,64.9456,64.8868,64.9456,15429.0
2024-03-18 13:30:00,66.26,66.27,66.16,66.16,37706.0,64.9358,64.9456,64.8378,64.8378,37706.0
2024-03-18 13:40:00,66.16,66.17,66.09,66.12,16904.0,64.8378,64.8476,64.7692,64.7986,16904.0
2024-03-18 13:50:00,66.12,66.13,66.08,66.12,23258.0,64.7986,64.8084,64.7594,64.7986,23258.0
2024-03-18 14:00:00,66.11,66.13,66.07,66.09,33282.0,64.7888,64.8084,64.7496,64.7692,33282.0
2024-03-18 14:10:00,66.09,66.14,66.08,66.13,53550.0,64.7692,64.8182,64.7594,64.8084,53550.0
2024-03-18 14:20:00,66.12,66.13,66.09,66.12,26410.0,64.7986,64.8084,64.7692,64.7986,26410.0
2024-03-18 14:30:00,66.11,66.13,66.08,66.09,30157.0,64.7888,64.8084,64.7594,64.7692,30157.0
2024-03-18 14:40:00,66.1,66.1,66.0,66.02,36201.0,64.779,64.779,64.681,64.7006,36201.0
2024-03-18 14:50:00,66.03,66.04,66.0,66.04,30876.0,64.7104,64.7202,64.681,64.7202,30876.0
2024-03-18 15:00:00,66.03,66.07,65.93,65.99,165076.0,64.7104,64.7496,64.6124,64.6712,165076.0
2024-03-18 15:10:00,65.99,66.01,65.94,65.97,51711.0,64.6712,64.6908,64.6222,64.6516,51711.0
2024-03-18 15:20:00,65.96,65.97,65.89,65.9,47870.0,64.6418,64.6516,64.5732,64.583,47870.0
2024-03-18 15:30:00,65.9,65.9,65.85,65.87,75656.0,64.583,64.583,64.534,64.5536,75656.0
2024-03-18 15:40:00,65.87,65.88,65.84,65.86,74016.0,64.5536,64.5634,64.5242,64.5438,74016.0
2024-03-18 15:50:00,65.86,65.88,65.8,65.85,277704.0,64.5438,64.5634,64.485,64.534,277704.0
2024-03-19 09:30:00,65.6,65.72,65.44,65.65,175121.0,64.289,64.4066,64.1322,64.338,175121.0
2024-03-19 09:40:00,65.65,65.65,65.54,65.58,111356.0,64.338,64.338,64.2302,64.2694,111356.0
2024-03-19 09:50:00,65.56,65.73,65.55,65.66,85679.0,64.2498,64.4164,64.24,64.3478,85679.0
2024-03-19 10:00:00,65.65,65.66,65.29,65.31,105191.0,64.338,64.3478,63.9852,64.0048,105191.0
2024-03-19 10:10:00,65.31,65.36,65.25,65.34,83608.0,64.0048,64.0538,63.946,64.0342,83608.0
2024-03-19 10:20:00,65.35,65.44,65.34,65.43,50135.0,64.044,64.1322,64.0342,64.1224,50135.0
2024-03-19 10:30:00,65.44,65.58,65.43,65.58,59591.0,64.1322,64.2694,64.1224,64.2694,59591.0
2024-03-19 10:40:00,65.58,65.69,65.58,65.64,79580.0,64.2694,64.3772,64.2694,64.3282,79580.0
2024-03-19 10:50:00,65.65,65.77,65.59,65.6,74868.0,64.338,64.4556,64.2792,64.289,74868.0
2024-03-19 11:00:00,65.6,65.62,65.52,65.54,54325.0,64.289,64.3086,64.2106,64.2302,54325.0
2024-03-19 11:10:00,65.55,65.55,65.46,65.51,46767.0,64.24,64.24,64.1518,64.2008,46767.0
2024-03-19 11:20:00,65.51,65.65,65.49,65.64,47516.0,64.2008,64.338,64.1812,64.3282,47516.0
2024-03-19 11:30:00,65.63,65.71,65.63,65.69,51929.0,64.3184,64.3968,64.3184,64.3772,51929.0
2024-03-19 11:40:00,65.7,65.72,65.67,65.7,29842.0,64.387,64.4066,64.3576,64.387,29842.0
2024-03-19 11:50:00,65.7,65.71,65.63,65.7,63094.0,64.387,64.3968,64.3184,64.387,63094.0
2024-03-19 12:00:00,65.71,65.73,65.64,65.7,59661.0,64.3968,64.4164,64.3282,64.387,59661.0
2024-03-19 12:10:00,65.7,65.71,65.63,65.69,47111.0,64.387,64.3968,64.3184,64.3772,47111.0
2024-03-19 12:20:00,65.69,65.76,65.66,65.72,41899.0,64.3772,64.4458,64.3478,64.4066,41899.0
2024-03-19 12:30:00,65.72,65.79,65.7,65.7,70012.0,64.4066,64.4752,64.387,64.387,70012.0
2024-03-19 12:40:00,65.71,65.73,65.68,65.72,45721.0,64.3968,64.4164,64.3674,64.4066,45721.0
2024-03-19 12:50:00,65.71,65.71,65.61,65.62,48051.0,64.3968,64.3968,64.2988,64.3086,48051.0
2024-03-19 13:00:00,65.62,65.67,65.58,65.65,47673.0,64.3086,64.3576,64.2694,64.338,47673.0
2024-03-19 13:10:00,65.65,65.66,65.59,65.6,17974.0,64.338,64.3478,64.2792,64.289,17974.0
2024-03-19 13:20:00,65.61,65.69,65.6,65.67,21632.0,64.2988,64.3772,64.289,64.3576,21632.0
2024-03-19 13:30:00,65.67,65.71,65.65,65.71,34209.0,64.3576,64.3968,64.338,64.3968,34209.0
2024-03-19 13:40:00,65.7,65.71,65.65,65.67,31290.0,64.387,64.3968,64.338,64.3576,31290.0
2024-03-19 13:50:00,65.67,65.71,65.63,65.7,21897.0,64.3576,64.3968,64.3184,64.387,21897.0
2024-03-19 14:00:00,65.69,65.75,65.68,65.72,23264.0,64.3772,64.436,64.3674,64.4066,23264.0
2024-03-19 14:10:00,65.73,65.75,65.68,65.68,59495.0,64.4164,64.436,64.3674,64.3674,59495.0
2024-03-19 14:20:00,65.68,65.76,65.65,65.76,30305.0,64.3674,64.4458,64.338,64.4458,30305.0
2024-03-19 14:30:00,65.76,65.79,65.74,65.75,24711.0,64.4458,64.4752,64.4262,64.436,24711.0
2024-03-19 14:40:00,65.75,65.81,65.73,65.73,70814.0,64.436,64.4948,64.4164,64.4164,70814.0
2024-03-19 14:50:00,65.73,65.77,65.72,65.73,35492.0,64.4164,64.4556,64.4066,64.4164,35492.0
2024-03-19 15:00:00,65.71,65.76,65.69,65.72,51763.0,64.3968,64.4458,64.3772,64.4066,51763.0
2024-03-19 15:10:00,65.73,65.77,65.7,65.76,48893.0,64.4164,64.4556,64.387,64.4458,48893.0
2024-03-19 15:20:00,65.75,65.75,65.71,65.72,24656.0,64.436,64.436,64.3968,64.4066,24656.0
2024-03-19 15:30:00,65.72,65.78,65.69,65.78,56549.0,64.4066,64.4654,64.3772,64.4654,56549.0
2024-03-19 15:40:00,65.78,65.81,65.76,65.78,56407.0,64.4654,64.4948,64.4458,64.4654,56407.0
2024-03-19 15:50:00,65.79,65.9,65.78,65.85,301701.0,64.4752,64.583,64.4654,64.534,301701.0
2024-03-20 09:30:00,65.59,65.62,65.44,65.5,87634.0,64.2792,64.3086,64.1322,64.191,87634.0
2024-03-20 09:40:00,65.5,65.52,65.35,65.37,80790.0,64.191,64.2106,64.044,64.0636,80790.0
2024-03-20 09:50:00,65.36,65.37,65.2,65.22,89951.0,64.0538,64.0636,63.897,63.9166,89951.0
2024-03-20 10:00:00,65.22,65.26,65.2,65.23,52388.0,63.9166,63.9558,63.897,63.9264,52388.0
2024-03-20 10:10:00,65.22,65.37,65.22,65.37,76394.0,63.9166,64.0636,63.9166,64.0636,76394.0
2024-03-20 10:20:00,65.35,65.43,65.34,65.42,68363.0,64.044,64.1224,64.0342,64.1126,68363.0
2024-03-20 10:30:00,65.41,65.51,65.39,65.51,71627.0,64.1028,64.2008,64.0832,64.2008,71627.0
2024-03-20 10:40:00,65.52,65.52,65.37,65.43,74755.0,64.2106,64.2106,64.0636,64.1224,74755.0
2024-03-20 10:50:00,65.42,65.48,65.4,65.4,59489.0,64.1126,64.1714,64.093,64.093,59489.0
2024-03-20 11:00:00,65.41,65.61,65.4,65.52,102302.0,64.1028,64.2988,64.093,64.2106,102302.0
2024-03-20 11:10:00,65.51,65.6,65.5,65.58,60725.0,64.2008,64.289,64.191,64.2694,60725.0
2024-03-20 11:20:00,65.57,65.59,65.51,65.59,50990.0,64.2596,64.2792,64.2008,64.2792,50990.0
2024-03-20 11:30:00,65.58,65.58,65.39,65.4,56047.0,64.2694,64.2694,64.0832,64.093,56047.0
2024-03-20 11:40:00,65.4,65.4,65.32,65.33,56710.0,64.093,64.093,64.0146,64.0244,56710.0
2024-03-20 11:50:00,65.34,65.46,65.33,65.44,43015.0,64.0342,64.1518,64.0244,64.1322,43015.0
2024-03-20 12:00:00,65.42,65.49,65.36,65.4,79532.0,64.1126,64.1812,64.0538,64.093,79532.0
2024-03-20 12:10:00,65.4,65.42,65.36,65.4,38393.0,64.093,64.1126,64.0538,64.093,38393.0
2024-03-20 12:20:00,65.39,65.42,65.35,65.41,44350.0,64.0832,64.1126,64.044,64.1028,44350.0
2024-03-20 12:30:00,65.4,65.4,65.29,65.33,57030.0,64.093,64.093,63.9852,64.0244,57030.0
2024-03-20 12:40:00,65.32,65.39,65.32,65.37,19081.0,64.0146,64.0832,64.0146,64.0636,19081.0
2024-03-20 12:50:00,65.38,65.43,65.37,65.38,22050.0,64.0734,64.1224,64.0636,64.0734,22050.0
2024-03-20 13:00:00,65.37,65.4,65.34,65.34,20612.0,64.0636,64.093,64.0342,64.0342,20612.0
2024-03-20 13:10:00,65.34,65.36,65.31,65.35,15924.0,64.0342,64.0538,64.0048,64.044,15924.0
2024-03-20 13:20:00,65.35,65.39,65.33,65.33,23824.0,64.044,64.0832,64.0244,64.0244,23824.0
2024-03-20 13:30:00,65.33,65.37,65.31,65.34,20266.0,64.0244,64.0636,64.0048,64.0342,20266.0
2024-03-20 13:40:00,65.34,65.39,65.32,65.38,16123.0,64.0342,64.0832,64.0146,64.0734,16123.0
2024-03-20 13:50:00,65.39,65.42,65.38,65.38,18495.0,64.0832,64.1126,64.0734,64.0734,18495.0
2024-03-20 14:00:00,65.38,65.58,65.38,65.45,92984.0,64.0734,64.2694,64.0734,64.142,92984.0
2024-03-20 14:10:00,65.45,65.54,65.42,65.43,81275.0,64.142,64.2302,64.1126,64.1224,81275.0
2024-03-20 14:20:00,65.44,65.55,65.43,65.53,50585.0,64.1322,64.24,64.1224,64.2204,50585.0
2024-03-20 14:30:00,65.55,65.59,65.39,65.54,77152.0,64.24,64.2792,64.0832,64.2302,77152.0
2024-03-20 14:40:00,65.55,65.8,65.51,65.8,108915.0,64.24,64.485,64.2008,64.485,108915.0
2024-03-20 14:50:00,65.79,65.79,65.7,65.73,46060.0,64.4752,64.4752,64.387,64.4164,46060.0
2024-03-20 15:00:00,65.73,65.79,65.67,65.78,40365.0,64.4164,64.4752,64.3576,64.4654,40365.0
2024-03-20 15:10:00,65.78,65.79,65.68,65.78,78839.0,64.4654,64.4752,64.3674,64.4654,78839.0
2024-03-20 15:20:00,65.78,65.88,65.77,65.86,42042.0,64.4654,64.5634,64.4556,64.5438,42042.0
2024-03-20 15:30:00,65.86,65.86,65.75,65.81,47572.0,64.5438,64.5438,64.436,64.4948,47572.0
2024-03-20 15:40:00,65.81,65.83,65.71,65.71,83529.0,64.4948,64.5144,64.3968,64.3968,83529.0
2024-03-20 15:50:00,65.71,65.81,65.66,65.75,300333.0,64.3968,64.4948,64.3478,64.436,300333.0
2024-03-21 09:30:00,66.61,66.63,66.2,66.59,309957.0,65.2788,65.2984,64.877,65.2592,309957.0
2024-03-21 09:40:00,66.58,66.72,66.56,66.69,181801.0,65.2494,65.3866,65.2298,65.3572,181801.0
2024-03-21 09:50:00,66.7,66.76,66.52,66.56,91762.0,65.367,65.4258,65.1906,65.2298,91762.0
2024-03-21 10:00:00,66.54,66.56,66.42,66.56,97263.0,65.2102,65.2298,65.0926,65.2298,97263.0
2024-03-21 10:10:00,66.57,66.59,66.42,66.44,122164.0,65.2396,65.2592,65.0926,65.1122,122164.0
2024-03-21 10:20:00,66.44,66.64,66.42,66.59,83959.0,65.1122,65.3082,65.0926,65.2592,83959.0
2024-03-21 10:30:00,66.59,66.63,66.53,66.59,100295.0,65.2592,65.2984,65.2004,65.2592,100295.0
2024-03-21 10:40:00,66.61,66.72,66.59,66.67,115423.0,65.2788,65.3866,65.2592,65.3376,115423.0
2024-03-21 10:50:00,66.67,66.79,66.51,66.53,231025.0,65.3376,65.4552,65.1808,65.2004,231025.0
2024-03-21 11:00:00,66.53,66.57,66.46,66.46,106275.0,65.2004,65.2396,65.1318,65.1318,106275.0
2024-03-21 11:10:00,66.47,66.51,66.4,66.41,75591.0,65.1416,65.1808,65.073,65.0828,75591.0
2024-03-21 11:20:00,66.41,66.49,66.3,66.49,126606.0,65.0828,65.1612,64.975,65.1612,126606.0
2024-03-21 11:30:00,66.49,66.58,66.45,66.58,95913.0,65.1612,65.2494,65.122,65.2494,95913.0
2024-03-21 11:40:00,66.59,66.63,66.51,66.52,88241.0,65.2592,65.2984,65.1808,65.1906,88241.0
2024-03-21 11:50:00,66.52,66.58,66.49,66.53,113788.0,65.1906,65.2494,65.1612,65.2004,113788.0
2024-03-21 12:00:00,66.52,66.67,66.5,66.6,179181.0,65.1906,65.3376,65.171,65.269,179181.0
2024-03-21 12:10:00,66.61,66.71,66.58,66.7,88275.0,65.2788,65.3768,65.2494,65.367,88275.0
2024-03-21 12:20:00,66.71,66.76,66.66,66.71,65319.0,65.3768,65.4258,65.3278,65.3768,65319.0
2024-03-21 12:30:00,66.71,66.73,66.55,66.63,117443.0,65.3768,65.3964,65.22,65.2984,117443.0
2024-03-21 12:40:00,66.64,66.71,66.63,66.7,36020.0,65.3082,65.3768,65.2984,65.367,36020.0
2024-03-21 12:50:00,66.7,66.72,66.67,66.69,22792.0,65.367,65.3866,65.3376,65.3572,22792.0
2024-03-21 13:00:00,66.68,66.68,66.62,66.65,22838.0,65.3474,65.3474,65.2886,65.318,22838.0
2024-03-21 13:10:00,66.66,66.73,66.66,66.67,37483.0,65.3278,65.3964,65.3278,65.3376,37483.0
2024-03-21 13:20:00,66.67,66.68,66.63,66.67,34040.0,65.3376,65.3474,65.2984,65.3376,34040.0
2024-03-21 13:30:00,66.67,66.67,66.62,66.62,23673.0,65.3376,65.3376,65.2886,65.2886,23673.0
2024-03-21 13:40:00,66.63,66.66,66.6,66.62,20261.0,65.2984,65.3278,65.269,65.2886,20261.0
2024-03-21 13:50:00,66.61,66.63,66.55,66.55,51508.0,65.2788,65.2984,65.22,65.22,51508.0
2024-03-21 14:00:00,66.55,66.58,66.5,66.55,41844.0,65.22,65.2494,65.171,65.22,41844.0
2024-03-21 14:10:00,66.55,66.6,66.54,66.6,35443.0,65.22,65.269,65.2102,65.269,35443.0
2024-03-21 14:20:00,66.59,66.6,66.51,66.53,25826.0,65.2592,65.269,65.1808,65.2004,25826.0
2024-03-21 14:30:00,66.53,66.53,66.46,66.47,42909.0,65.2004,65.2004,65.1318,65.1416,42909.0
2024-03-21 14:40:00,66.46,66.47,66.41,66.41,49705.0,65.1318,65.1416,65.0828,65.0828,49705.0
2024-03-21 14:50:00,66.4,66.42,66.35,66.36,43513.0,65.073,65.0926,65.024,65.0338,43513.0
2024-03-21 15:00:00,66.36,66.36,66.3,66.35,160353.0,65.0338,65.0338,64.975,65.024,160353.0
2024-03-21 15:10:00,66.35,66.37,66.33,66.34,33484.0,65.024,65.0436,65.0044,65.0142,33484.0
2024-03-21 15:20:00,66.33,66.35,66.3,66.31,51307.0,65.0044,65.024,64.975,64.9848,51307.0
2024-03-21 15:30:00,66.31,66.32,66.26,66.31,82443.0,64.9848,64.9946,64.9358,64.9848,82443.0
2024-03-21 15:40:00,66.31,66.37,66.28,66.3,79159.0,64.9848,65.0436,64.9554,64.975,79159.0
2024-03-21 15:50:00,66.3,66.31,66.17,66.2,377775.0,64.975,64.9848,64.8476,64.877,377775.0
2024-03-22 09:30:00,66.49,66.73,66.31,66.7,232706.0,65.1612,65.3964,64.9848,65.367,232706.0
2024-03-22 09:40:00,66.71,66.8,66.64,66.65,142115.0,65.3768,65.465,65.3082,65.318,142115.0
2024-03-22 09:50:00,66.64,66.72,66.59,66.66,107248.0,65.3082,65.3866,65.2592,65.3278,107248.0
2024-03-22 10:00:00,66.66,66.78,66.64,66.76,69933.0,65.3278,65.4454,65.3082,65.4258,69933.0
2024-03-22 10:10:00,66.75,66.76,66.59,66.67,88773.0,65.416,65.4258,65.2592,65.3376,88773.0
2024-03-22 10:20:00,66.67,66.76,66.67,66.75,75454.0,65.3376,65.4258,65.3376,65.416,75454.0
2024-03-22 10:30:00,66.75,66.84,66.73,66.74,102104.0,65.416,65.5042,65.3964,65.4062,102104.0
2024-03-22 10:40:00,66.75,66.77,66.67,66.76,54601.0,65.416,65.4356,65.3376,65.4258,54601.0
2024-03-22 10:50:00,66.75,66.81,66.71,66.71,95070.0,65.416,65.4748,65.3768,65.3768,95070.0
2024-03-22 11:00:00,66.71,66.72,66.6,66.66,77283.0,65.3768,65.3866,65.269,65.3278,77283.0
2024-03-22 11:10:00,66.66,66.67,66.62,66.67,42534.0,65.3278,65.3376,65.2886,65.3376,42534.0
2024-03-22 11:20:00,66.67,66.74,66.66,66.73,60693.0,65.3376,65.4062,65.3278,65.3964,60693.0
2024-03-22 11:30:00,66.72,66.72,66.58,66.58,64144.0,65.3866,65.3866,65.2494,65.2494,64144.0
2024-03-22 11:40:00,66.59,66.69,66.58,66.69,35320.0,65.2592,65.3572,65.2494,65.3572,35320.0
2024-03-22 11:50:00,66.69,66.71,66.58,66.62,43316.0,65.3572,65.3768,65.2494,65.2886,43316.0
2024-03-22 12:00:00,66.61,66.65,66.58,66.63,53816.0,65.2788,65.318,65.2494,65.2984,53816.0
2024-03-22 12:10:00,66.62,66.63,66.5,66.54,48626.0,65.2886,65.2984,65.171,65.2102,48626.0
2024-03-22 12:20:00,66.54,66.59,66.52,66.57,40729.0,65.2102,65.2592,65.1906,65.2396,40729.0
2024-03-22 12:30:00,66.57,66.62,66.57,66.59,39942.0,65.2396,65.2886,65.2396,65.2592,39942.0
2024-03-22 12:40:00,66.59,66.62,66.57,66.61,32026.0,65.2592,65.2886,65.2396,65.2788,32026.0
2024-03-22 12:50:00,66.62,66.65,66.6,66.62,32564.0,65.2886,65.318,65.269,65.2886,32564.0
2024-03-22 13:00:00,66.63,66.63,66.5,66.51,19923.0,65.2984,65.2984,65.171,65.1808,19923.0
2024-03-22 13:10:00,66.51,66.54,66.5,66.53,27120.0,65.1808,65.2102,65.171,65.2004,27120.0
2024-03-22 13:20:00,66.52,66.55,66.5,66.53,18509.0,65.1906,65.22,65.171,65.2004,18509.0
2024-03-22 13:30:00,66.54,66.55,66.48,66.5,17155.0,65.2102,65.22,65.1514,65.171,17155.0
2024-03-22 13:40:00,66.5,66.57,66.48,66.55,55961.0,65.171,65.2396,65.1514,65.22,55961.0
2024-03-22 13:50:00,66.55,66.57,66.52,66.53,36997.0,65.22,65.2396,65.1906,65.2004,36997.0
2024-03-22 14:00:00,66.53,66.55,66.5,66.51,33778.0,65.2004,65.22,65.171,65.1808,33778.0
2024-03-22 14:10:00,66.5,66.51,66.44,66.46,52910.0,65.171,65.1808,65.1122,65.1318,52910.0
2024-03-22 14:20:00,66.46,66.49,66.39,66.44,64166.0,65.1318,65.1612,65.0632,65.1122,64166.0
2024-03-22 14:30:00,66.44,66.46,66.4,66.43,33632.0,65.1122,65.1318,65.073,65.1024,33632.0
2024-03-22 14:40:00,66.44,66.44,66.35,66.39,46318.0,65.1122,65.1122,65.024,65.0632,46318.0
2024-03-22 14:50:00,66.39,66.4,66.36,66.37,30155.0,65.0632,65.073,65.0338,65.0436,30155.0
2024-03-22 15:00:00,66.37,66.38,66.33,66.36,57276.0,65.0436,65.0534,65.0044,65.0338,57276.0
2024-03-22 15:10:00,66.36,66.36,66.26,66.28,64084.0,65.0338,65.0338,64.9358,64.9554,64084.0
2024-03-22 15:20:00,66.28,66.33,66.25,66.27,115509.0,64.9554,65.0044,64.926,64.9456,115509.0
2024-03-22 15:30:00,66.27,66.3,66.21,66.22,278574.0,64.9456,64.975,64.8868,64.8966,278574.0
2024-03-22 15:40:00,66.22,66.33,66.2,66.3,163055.0,64.8966,65.0044,64.877,64.975,163055.0
2024-03-22 15:50:00,66.3,66.35,66.25,66.27,310941.0,64.975,65.024,64.926,64.9456,310941.0
2024-03-25 09:30:00,66.2,66.26,66.11,66.17,224889.0,64.877,64.9358,64.7888,64.8476,224889.0
2024-03-25 09:40:00,66.17,66.27,66.12,66.25,152841.0,64.8476,64.9456,64.7986,64.926,152841.0
2024-03-25 09:50:00,66.25,66.4,66.23,66.34,83459.0,64.926,65.073,64.9064,65.0142,83459.0
2024-03-25 10:00:00,66.35,66.43,66.31,66.4,91472.0,65.024,65.1024,64.9848,65.073,91472.0
2024-03-25 10:10:00,66.4,66.4,66.28,66.31,104420.0,65.073,65.073,64.9554,64.9848,104420.0
2024-03-25 10:20:00,66.31,66.32,66.26,66.31,68625.0,64.9848,64.9946,64.9358,64.9848,68625.0
2024-03-25 10:30:00,66.3,66.32,66.25,66.26,61369.0,64.975,64.9946,64.926,64.9358,61369.0
2024-03-25 10:40:00,66.26,66.28,66.22,66.27,107817.0,64.9358,64.9554,64.8966,64.9456,107817.0
2024-03-25 10:50:00,66.27,66.34,66.23,66.32,120558.0,64.9456,65.0142,64.9064,64.9946,120558.0
2024-03-25 11:00:00,66.33,66.33,66.19,66.25,93280.0,65.0044,65.0044,64.8672,64.926,93280.0
2024-03-25 11:10:00,66.25,66.33,66.23,66.27,121703.0,64.926,65.0044,64.9064,64.9456,121703.0
2024-03-25 11:20:00,66.26,66.29,66.22,66.28,48736.0,64.9358,64.9652,64.8966,64.9554,48736.0
2024-03-25 11:30:00,66.27,66.28,66.17,66.17,61895.0,64.9456,64.9554,64.8476,64.8476,61895.0
2024-03-25 11:40:00,66.17,66.21,66.14,66.16,34640.0,64.8476,64.8868,64.8182,64.8378,34640.0
2024-03-25 11:50:00,66.16,66.21,66.15,66.17,44973.0,64.8378,64.8868,64.828,64.8476,44973.0
2024-03-25 12:00:00,66.17,66.19,66.13,66.17,60241.0,64.8476,64.8672,64.8084,64.8476,60241.0
2024-03-25 12:10:00,66.17,66.21,66.14,66.18,94915.0,64.8476,64.8868,64.8182,64.8574,94915.0
2024-03-25 12:20:00,66.18,66.26,66.13,66.21,105898.0,64.8574,64.9358,64.8084,64.8868,105898.0
2024-03-25 12:30:00,66.21,66.26,66.08,66.09,162630.0,64.8868,64.9358,64.7594,64.7692,162630.0
2024-03-25 12:40:00,66.08,66.08,66.02,66.06,39901.0,64.7594,64.7594,64.7006,64.7398,39901.0
2024-03-25 12:50:00,66.05,66.05,66.0,66.01,21244.0,64.73,64.73,64.681,64.6908,21244.0
2024-03-25 13:00:00,66.01,66.02,65.98,65.99,43627.0,64.6908,64.7006,64.6614,64.6712,43627.0
2024-03-25 13:10:00,65.99,66.01,65.98,66.0,22096.0,64.6712,64.6908,64.6614,64.681,22096.0
2024-03-25 13:20:00,66.0,66.0,65.97,65.98,20844.0,64.681,64.681,64.6516,64.6614,20844.0
2024-03-25 13:30:00,65.97,65.98,65.93,65.94,42713.0,64.6516,64.6614,64.6124,64.6222,42713.0
2024-03-25 13:40:00,65.95,66.0,65.94,65.94,50703.0,64.632,64.681,64.6222,64.6222,50703.0
2024-03-25 13:50:00,65.94,65.97,65.93,65.95,23538.0,64.6222,64.6516,64.6124,64.632,23538.0
2024-03-25 14:00:00,65.95,65.95,65.89,65.92,38281.0,64.632,64.632,64.5732,64.6026,38281.0
2024-03-25 14:10:00,65.92,66.0,65.88,65.92,121572.0,64.6026,64.681,64.5634,64.6026,121572.0
2024-03-25 14:20:00,65.92,65.94,65.88,65.93,42979.0,64.6026,64.6222,64.5634,64.6124,42979.0
2024-03-25 14:30:00,65.94,65.96,65.9,65.95,114632.0,64.6222,64.6418,64.583,64.632,114632.0
2024-03-25 14:40:00,65.94,65.95,65.85,65.86,30493.0,64.6222,64.632,64.534,64.5438,30493.0
2024-03-25 14:50:00,65.85,65.9,65.84,65.87,65414.0,64.534,64.583,64.5242,64.5536,65414.0
2024-03-25 15:00:00,65.87,65.89,65.84,65.87,67951.0,64.5536,64.5732,64.5242,64.5536,67951.0
2024-03-25 15:10:00,65.87,65.89,65.83,65.85,57141.0,64.5536,64.5732,64.5144,64.534,57141.0
2024-03-25 15:20:00,65.84,65.91,65.83,65.88,67908.0,64.5242,64.5928,64.5144,64.5634,67908.0
2024-03-25 15:30:00,65.87,65.9,65.8,65.81,93010.0,64.5536,64.583,64.485,64.4948,93010.0
2024-03-25 15:40:00,65.81,65.87,65.79,65.87,78554.0,64.4948,64.5536,64.4752,64.5536,78554.0
2024-03-25 15:50:00,65.88,65.88,65.83,65.85,247184.0,64.5634,64.5634,64.5144,64.534,247184.0
2024-03-26 09:30:00,66.25,66.3,65.94,65.97,164208.0,64.926,64.975,64.6222,64.6516,164208.0
2024-03-26 09:40:00,65.97,65.97,65.8,65.91,123113.0,64.6516,64.6516,64.485,64.5928,123113.0
2024-03-26 09:50:00,65.91,65.91,65.81,65.86,49204.0,64.5928,64.5928,64.4948,64.5438,49204.0
2024-03-26 10:00:00,65.87,65.97,65.85,65.92,110566.0,64.5536,64.6516,64.534,64.6026,110566.0
2024-03-26 10:10:00,65.92,65.92,65.76,65.81,59402.0,64.6026,64.6026,64.4458,64.4948,59402.0
2024-03-26 10:20:00,65.81,65.93,65.8,65.91,70531.0,64.4948,64.6124,64.485,64.5928,70531.0
2024-03-26 10:30:00,65.91,66.01,65.88,65.98,67332.0,64.5928,64.6908,64.5634,64.6614,67332.0
2024-03-26 10:40:00,65.98,66.1,65.96,66.09,50990.0,64.6614,64.779,64.6418,64.7692,50990.0
2024-03-26 10:50:00,66.11,66.13,66.04,66.09,44714.0,64.7888,64.8084,64.7202,64.7692,44714.0
2024-03-26 11:00:00,66.09,66.15,66.08,66.13,55597.0,64.7692,64.828,64.7594,64.8084,55597.0
2024-03-26 11:10:00,66.12,66.14,66.01,66.14,93445.0,64.7986,64.8182,64.6908,64.8182,93445.0
2024-03-26 11:20:00,66.14,66.28,66.11,66.27,60508.0,64.8182,64.9554,64.7888,64.9456,60508.0
2024-03-26 11:30:00,66.27,66.28,66.16,66.19,34794.0,64.9456,64.9554,64.8378,64.8672,34794.0
2024-03-26 11:40:00,66.19,66.28,66.17,66.27,56911.0,64.8672,64.9554,64.8476,64.9456,56911.0
2024-03-26 11:50:00,66.27,66.34,66.26,66.29,47539.0,64.9456,65.0142,64.9358,64.9652,47539.0
2024-03-26 12:00:00,66.29,66.34,66.24,66.3,57846.0,64.9652,65.0142,64.9162,64.975,57846.0
2024-03-26 12:10:00,66.31,66.39,66.3,66.34,81016.0,64.9848,65.0632,64.975,65.0142,81016.0
2024-03-26 12:20:00,66.34,66.43,66.33,66.42,65676.0,65.0142,65.1024,65.0044,65.0926,65676.0
2024-03-26 12:30:00,66.41,66.46,66.34,66.39,111127.0,65.0828,65.1318,65.0142,65.0632,111127.0
2024-03-26 12:40:00,66.39,66.42,66.37,66.39,31614.0,65.0632,65.0926,65.0436,65.0632,31614.0
2024-03-26 12:50:00,66.39,66.39,66.22,66.22,48546.0,65.0632,65.0632,64.8966,64.8966,48546.0
2024-03-26 13:00:00,66.21,66.22,66.16,66.17,14959.0,64.8868,64.8966,64.8378,64.8476,14959.0
2024-03-26 13:10:00,66.17,66.22,66.15,66.16,28789.0,64.8476,64.8966,64.828,64.8378,28789.0
2024-03-26 13:20:00,66.17,66.24,66.16,66.21,30175.0,64.8476,64.9162,64.8378,64.8868,30175.0
2024-03-26 13:30:00,66.22,66.25,66.19,66.25,41955.0,64.8966,64.926,64.8672,64.926,41955.0
2024-03-26 13:40:00,66.25,66.27,66.24,66.26,21019.0,64.926,64.9456,64.9162,64.9358,21019.0
2024-03-26 13:50:00,66.26,66.26,66.21,66.24,37717.0,64.9358,64.9358,64.8868,64.9162,37717.0
2024-03-26 14:00:00,66.25,66.25,66.22,66.25,29340.0,64.926,64.926,64.8966,64.926,29340.0
2024-03-26 14:10:00,66.25,66.29,66.24,66.28,17217.0,64.926,64.9652,64.9162,64.9554,17217.0
2024-03-26 14:20:00,66.28,66.29,66.23,66.24,21645.0,64.9554,64.9652,64.9064,64.9162,21645.0
2024-03-26 14:30:00,66.23,66.27,66.23,66.23,19989.0,64.9064,64.9456,64.9064,64.9064,19989.0
2024-03-26 14:40:00,66.23,66.24,66.21,66.23,14871.0,64.9064,64.9162,64.8868,64.9064,14871.0
2024-03-26 14:50:00,66.23,66.28,66.23,66.28,36916.0,64.9064,64.9554,64.9064,64.9554,36916.0
2024-03-26 15:00:00,66.28,66.29,66.23,66.29,30682.0,64.9554,64.9652,64.9064,64.9652,30682.0
2024-03-26 15:10:00,66.29,66.31,66.27,66.3,34009.0,64.9652,64.9848,64.9456,64.975,34009.0
2024-03-26 15:20:00,66.29,66.3,66.24,66.26,43205.0,64.9652,64.975,64.9162,64.9358,43205.0
2024-03-26 15:30:00,66.26,66.3,66.23,66.25,48075.0,64.9358,64.975,64.9064,64.926,48075.0
2024-03-26 15:40:00,66.24,66.3,66.19,66.2,99128.0,64.9162,64.975,64.8672,64.877,99128.0
2024-03-26 15:50:00,66.19,66.35,66.19,66.34,264861.0,64.8672,65.024,64.8672,65.0142,264861.0
2024-03-27 09:30:00,67.08,67.3,67.06,67.22,266762.0,65.7394,65.955,65.7198,65.8766,266762.0
2024-03-27 09:40:00,67.19,67.37,67.19,67.25,174882.0,65.8472,66.0236,65.8472,65.906,174882.0
2024-03-27 09:50:00,67.24,67.28,67.18,67.28,124057.0,65.8962,65.9354,65.8374,65.9354,124057.0
2024-03-27 10:00:00,67.28,67.42,67.27,67.42,202511.0,65.9354,66.0726,65.9256,66.0726,202511.0
2024-03-27 10:10:00,67.41,67.49,67.38,67.47,129003.0,66.0628,66.1412,66.0334,66.1216,129003.0
2024-03-27 10:20:00,67.48,67.71,67.46,67.7,137691.0,66.1314,66.3568,66.1118,66.347,137691.0
2024-03-27 10:30:00,67.69,67.91,67.67,67.91,173611.0,66.3372,66.5528,66.3176,66.5528,173611.0
2024-03-27 10:40:00,67.92,67.98,67.72,67.72,277560.0,66.5626,66.6214,66.3666,66.3666,277560.0
2024-03-27 10:50:00,67.73,67.75,67.63,67.63,370412.0,66.3764,66.396,66.2784,66.2784,370412.0
2024-03-27 11:00:00,67.64,67.69,67.56,67.58,219663.0,66.2882,66.3372,66.2098,66.2294,219663.0
2024-03-27 11:10:00,67.59,67.69,67.56,67.61,202945.0,66.2392,66.3372,66.2098,66.2588,202945.0
2024-03-27 11:20:00,67.61,67.9,67.59,67.86,498283.0,66.2588,66.543,66.2392,66.5038,498283.0
2024-03-27 11:30:00,67.85,68.2,67.84,68.17,438113.0,66.494,66.837,66.4842,66.8076,438113.0
2024-03-27 11:40:00,68.17,68.29,68.14,68.25,242694.0,66.8076,66.9252,66.7782,66.886,242694.0
2024-03-27 11:50:00,68.25,68.38,68.21,68.22,133941.0,66.886,67.0134,66.8468,66.8566,133941.0
2024-03-27 12:00:00,68.22,68.3,68.17,68.3,111055.0,66.8566,66.935,66.8076,66.935,111055.0
2024-03-27 12:10:00,68.3,68.34,68.24,68.24,188222.0,66.935,66.9742,66.8762,66.8762,188222.0
2024-03-27 12:20:00,68.23,68.27,68.19,68.22,131353.0,66.8664,66.9056,66.8272,66.8566,131353.0
2024-03-27 12:30:00,68.21,68.31,68.04,68.04,195521.0,66.8468,66.9448,66.6802,66.6802,195521.0
2024-03-27 12:40:00,68.05,68.2,68.04,68.11,77262.0,66.69,66.837,66.6802,66.7488,77262.0
2024-03-27 12:50:00,68.12,68.19,68.09,68.11,32570.0,66.7586,66.8272,66.7292,66.7488,32570.0
2024-03-27 13:00:00,68.11,68.16,68.08,68.09,59427.0,66.7488,66.7978,66.7194,66.7292,59427.0
2024-03-27 13:10:00,68.09,68.19,68.06,68.16,59595.0,66.7292,66.8272,66.6998,66.7978,59595.0
2024-03-27 13:20:00,68.16,68.22,68.13,68.17,63452.0,66.7978,66.8566,66.7684,66.8076,63452.0
2024-03-27 13:30:00,68.17,68.19,68.04,68.04,68677.0,66.8076,66.8272,66.6802,66.6802,68677.0
2024-03-27 13:40:00,68.03,68.06,67.99,68.02,53892.0,66.6704,66.6998,66.6312,66.6606,53892.0
2024-03-27 13:50:00,68.02,68.02,67.94,67.94,63070.0,66.6606,66.6606,66.5822,66.5822,63070.0
2024-03-27 14:00:00,67.94,67.98,67.92,67.96,45757.0,66.5822,66.6214,66.5626,66.6018,45757.0
2024-03-27 14:10:00,67.97,68.05,67.97,68.04,49544.0,66.6116,66.69,66.6116,66.6802,49544.0
2024-03-27 14:20:00,68.05,68.05,67.97,68.01,49696.0,66.69,66.69,66.6116,66.6508,49696.0
2024-03-27 14:30:00,68.01,68.03,67.99,68.02,31325.0,66.6508,66.6704,66.6312,66.6606,31325.0
2024-03-27 14:40:00,68.03,68.06,68.02,68.04,57803.0,66.6704,66.6998,66.6606,66.6802,57803.0
2024-03-27 14:50:00,68.03,68.04,67.98,67.98,49696.0,66.6704,66.6802,66.6214,66.6214,49696.0
2024-03-27 15:00:00,67.98,67.99,67.94,67.94,123917.0,66.6214,66.6312,66.5822,66.5822,123917.0
2024-03-27 15:10:00,67.94,67.94,67.88,67.88,75605.0,66.5822,66.5822,66.5234,66.5234,75605.0
2024-03-27 15:20:00,67.89,67.95,67.87,67.94,94135.0,66.5332,66.592,66.5136,66.5822,94135.0
2024-03-27 15:30:00,67.93,68.03,67.92,68.02,167981.0,66.5724,66.6704,66.5626,66.6606,167981.0
2024-03-27 15:40:00,68.02,68.11,68.02,68.08,165893.0,66.6606,66.7488,66.6606,66.7194,165893.0
2024-03-27 15:50:00,68.08,68.26,68.04,68.25,512159.0,66.7194,66.8958,66.6802,66.886,512159.0
2024-03-28 09:30:00,68.18,68.35,68.18,68.3,140020.0,66.8174,66.984,66.8174,66.935,140020.0
2024-03-28 09:40:00,68.3,68.3,68.07,68.12,71625.0,66.935,66.935,66.7096,66.7586,71625.0
2024-03-28 09:50:00,68.12,68.23,68.11,68.17,57869.0,66.7586,66.8664,66.7488,66.8076,57869.0
2024-03-28 10:00:00,68.17,68.19,68.04,68.04,83378.0,66.8076,66.8272,66.6802,66.6802,83378.0
2024-03-28 10:10:00,68.03,68.04,67.93,68.02,81249.0,66.6704,66.6802,66.5724,66.6606,81249.0
2024-03-28 10:20:00,68.02,68.05,67.97,67.99,50250.0,66.6606,66.69,66.6116,66.6312,50250.0
2024-03-28 10:30:00,68.0,68.17,68.0,68.14,88391.0,66.641,66.8076,66.641,66.7782,88391.0
2024-03-28 10:40:00,68.14,68.19,68.11,68.14,65007.0,66.7782,66.8272,66.7488,66.7782,65007.0
2024-03-28 10:50:00,68.15,68.21,68.13,68.2,81101.0,66.788,66.8468,66.7684,66.837,81101.0
2024-03-28 11:00:00,68.21,68.21,68.11,68.15,54239.0,66.8468,66.8468,66.7488,66.788,54239.0
2024-03-28 11:10:00,68.14,68.22,68.14,68.2,43040.0,66.7782,66.8566,66.7782,66.837,43040.0
2024-03-28 11:20:00,68.19,68.2,68.12,68.14,60447.0,66.8272,66.837,66.7586,66.7782,60447.0
2024-03-28 11:30:00,68.15,68.15,68.06,68.09,23086.0,66.788,66.788,66.6998,66.7292,23086.0
2024-03-28 11:40:00,68.09,68.1,68.05,68.05,17942.0,66.7292,66.739,66.69,66.69,17942.0
2024-03-28 11:50:00,68.05,68.12,68.02,68.09,41940.0,66.69,66.7586,66.6606,66.7292,41940.0
2024-03-28 12:00:00,68.09,68.13,68.07,68.09,29861.0,66.7292,66.7684,66.7096,66.7292,29861.0
2024-03-28 12:10:00,68.1,68.11,67.99,67.99,32492.0,66.739,66.7488,66.6312,66.6312,32492.0
2024-03-28 12:20:00,67.98,68.05,67.98,68.02,48088.0,66.6214,66.69,66.6214,66.6606,48088.0
2024-03-28 12:30:00,68.02,68.02,67.94,67.98,46891.0,66.6606,66.6606,66.5822,66.6214,46891.0
2024-03-28 12:40:00,67.99,68.01,67.96,67.99,17996.0,66.6312,66.6508,66.6018,66.6312,17996.0
2024-03-28 12:50:00,67.98,68.01,67.98,68.01,21592.0,66.6214,66.6508,66.6214,66.6508,21592.0
2024-03-28 13:00:00,68.0,68.0,67.92,67.95,11985.0,66.641,66.641,66.5626,66.592,11985.0
2024-03-28 13:10:00,67.95,68.16,67.92,67.99,257744.0,66.592,66.7978,66.5626,66.6312,257744.0
2024-03-28 13:20:00,67.98,67.98,67.91,67.92,14238.0,66.6214,66.6214,66.5528,66.5626,14238.0
2024-03-28 13:30:00,67.93,67.96,67.91,67.94,23009.0,66.5724,66.6018,66.5528,66.5822,23009.0
2024-03-28 13:40:00,67.94,68.02,67.93,67.99,50159.0,66.5822,66.6606,66.5724,66.6312,50159.0
2024-03-28 13:50:00,67.98,67.99,67.93,67.96,24334.0,66.6214,66.6312,66.5724,66.6018,24334.0
2024-03-28 14:00:00,67.97,68.02,67.95,68.0,33956.0,66.6116,66.6606,66.592,66.641,33956.0
2024-03-28 14:10:00,68.0,68.0,67.95,67.98,24259.0,66.641,66.641,66.592,66.6214,24259.0
2024-03-28 14:20:00,67.97,67.99,67.95,67.97,17949.0,66.6116,66.6312,66.592,66.6116,17949.0
2024-03-28 14:30:00,67.97,67.97,67.89,67.9,24758.0,66.6116,66.6116,66.5332,66.543,24758.0
2024-03-28 14:40:00,67.91,67.91,67.86,67.89,19322.0,66.5528,66.5528,66.5038,66.5332,19322.0
2024-03-28 14:50:00,67.9,67.9,67.84,67.84,71124.0,66.543,66.543,66.4842,66.4842,71124.0
2024-03-28 15:00:00,67.85,67.91,67.75,67.81,99286.0,66.494,66.5528,66.396,66.4548,99286.0
2024-03-28 15:10:00,67.8,67.82,67.67,67.7,98508.0,66.445,66.4646,66.3176,66.347,98508.0
2024-03-28 15:20:00,67.71,67.81,67.69,67.8,50707.0,66.3568,66.4548,66.3372,66.445,50707.0
2024-03-28 15:30:00,67.8,67.83,67.71,67.72,58846.0,66.445,66.4744,66.3568,66.3666,58846.0
2024-03-28 15:40:00,67.72,67.8,67.71,67.76,94891.0,66.3666,66.445,66.3568,66.4058,94891.0
2024-03-28 15:50:00,67.77,67.82,67.71,67.72,413555.0,66.4156,66.4646,66.3568,66.3666,413555.0
2024-04-01 09:30:00,68.2,68.22,67.5,67.51,96002.0,66.837,66.8566,66.151,66.1608,96002.0
2024-04-01 09:40:00,67.51,67.54,67.06,67.09,45007.0,66.1608,66.1902,65.7198,65.7492,45007.0
2024-04-01 09:50:00,67.11,67.23,67.11,67.22,31839.0,65.7688,65.8864,65.7688,65.8766,31839.0
2024-04-01 10:00:00,67.21,67.49,67.17,67.45,60915.0,65.8668,66.1412,65.8276,66.102,60915.0
2024-04-01 10:10:00,67.47,67.48,67.13,67.13,70755.0,66.1216,66.1314,65.7884,65.7884,70755.0
2024-04-01 10:20:00,67.13,67.39,67.04,67.36,40295.0,65.7884,66.0432,65.7002,66.0138,40295.0
2024-04-01 10:30:00,67.35,67.38,67.28,67.3,41670.0,66.004,66.0334,65.9354,65.955,41670.0
2024-04-01 10:40:00,67.29,67.33,67.24,67.3,17083.0,65.9452,65.9844,65.8962,65.955,17083.0
2024-04-01 10:50:00,67.3,67.35,67.25,67.27,23744.0,65.955,66.004,65.906,65.9256,23744.0
2024-04-01 11:00:00,67.26,67.31,67.21,67.26,24779.0,65.9158,65.9648,65.8668,65.9158,24779.0
2024-04-01 11:10:00,67.26,67.31,67.2,67.29,31814.0,65.9158,65.9648,65.857,65.9452,31814.0
2024-04-01 11:20:00,67.3,67.3,67.18,67.22,55174.0,65.955,65.955,65.8374,65.8766,55174.0
2024-04-01 11:30:00,67.21,67.28,67.18,67.25,28583.0,65.8668,65.9354,65.8374,65.906,28583.0
2024-04-01 11:40:00,67.24,67.31,67.22,67.27,65963.0,65.8962,65.9648,65.8766,65.9256,65963.0
2024-04-01 11:50:00,67.26,67.29,67.22,67.22,42795.0,65.9158,65.9452,65.8766,65.8766,42795.0
2024-04-01 12:00:00,67.22,67.38,67.18,67.24,103585.0,65.8766,66.0334,65.8374,65.8962,103585.0
2024-04-01 12:10:00,67.24,67.25,67.12,67.14,47281.0,65.8962,65.906,65.7786,65.7982,47281.0
2024-04-01 12:20:00,67.14,67.19,67.11,67.17,56564.0,65.7982,65.8472,65.7688,65.8276,56564.0
2024-04-01 12:30:00,67.17,67.17,67.13,67.16,25313.0,65.8276,65.8276,65.7884,65.8178,25313.0
2024-04-01 12:40:00,67.16,67.19,67.15,67.19,26336.0,65.8178,65.8472,65.808,65.8472,26336.0
2024-04-01 12:50:00,67.18,67.2,67.14,67.17,21926.0,65.8374,65.857,65.7982,65.8276,21926.0
2024-04-01 13:00:00,67.17,67.2,67.14,67.15,26739.0,65.8276,65.857,65.7982,65.808,26739.0
2024-04-01 13:10:00,67.15,67.18,67.13,67.16,45475.0,65.808,65.8374,65.7884,65.8178,45475.0
2024-04-01 13:20:00,67.16,67.21,67.14,67.15,65222.0,65.8178,65.8668,65.7982,65.808,65222.0
2024-04-01 13:30:00,67.15,67.16,67.08,67.09,65868.0,65.808,65.8178,65.7394,65.7492,65868.0
2024-04-01 13:40:00,67.1,67.11,67.09,67.11,14973.0,65.759,65.7688,65.7492,65.7688,14973.0
2024-04-01 13:50:00,67.11,67.12,67.09,67.11,39093.0,65.7688,65.7786,65.7492,65.7688,39093.0
2024-04-01 14:00:00,67.11,67.19,67.09,67.09,63645.0,65.7688,65.8472,65.7492,65.7492,63645.0
2024-04-01 14:10:00,67.1,67.12,67.08,67.09,118769.0,65.759,65.7786,65.7394,65.7492,118769.0
2024-04-01 14:20:00,67.1,67.11,67.07,67.09,114256.0,65.759,65.7688,65.7296,65.7492,114256.0
2024-04-01 14:30:00,67.09,67.27,67.08,67.18,120930.0,65.7492,65.9256,65.7394,65.8374,120930.0
2024-04-01 14:40:00,67.19,67.2,67.14,67.15,21869.0,65.8472,65.857,65.7982,65.808,21869.0
2024-04-01 14:50:00,67.16,67.18,67.12,67.16,23713.0,65.8178,65.8374,65.7786,65.8178,23713.0
2024-04-01 15:00:00,67.16,67.31,67.14,67.26,45195.0,65.8178,65.9648,65.7982,65.9158,45195.0
2024-04-01 15:10:00,67.26,67.28,67.21,67.22,47778.0,65.9158,65.9354,65.8668,65.8766,47778.0
2024-04-01 15:20:00,67.22,67.26,67.15,67.23,206396.0,65.8766,65.9158,65.808,65.8864,206396.0
2024-04-01 15:30:00,67.22,67.24,67.17,67.2,35462.0,65.8766,65.8962,65.8276,65.857,35462.0
2024-04-01 15:40:00,67.2,67.32,67.17,67.31,65604.0,65.857,65.9746,65.8276,65.9648,65604.0
2024-04-01 15:50:00,67.3,67.31,67.23,67.24,239687.0,65.955,65.9648,65.8864,65.8962,239687.0
2024-04-02 09:30:00,67.15,67.15,66.76,66.83,109071.0,65.808,65.808,65.4258,65.4944,109071.0
2024-04-02 09:40:00,66.84,66.98,66.81,66.87,91131.0,65.5042,65.6414,65.4748,65.5336,91131.0
2024-04-02 09:50:00,66.87,67.07,66.83,67.06,94296.0,65.5336,65.7296,65.4944,65.7198,94296.0
2024-04-02 10:00:00,67.06,67.07,66.78,66.95,127017.0,65.7198,65.7296,65.4454,65.612,127017.0
2024-04-02 10:10:00,66.95,66.96,66.78,66.95,77747.0,65.612,65.6218,65.4454,65.612,77747.0
2024-04-02 10:20:00,66.95,67.28,66.92,67.22,133881.0,65.612,65.9354,65.5826,65.8766,133881.0
2024-04-02 10:30:00,67.21,67.37,67.21,67.36,106874.0,65.8668,66.0236,65.8668,66.0138,106874.0
2024-04-02 10:40:00,67.37,67.38,67.26,67.3,113159.0,66.0236,66.0334,65.9158,65.955,113159.0
2024-04-02 10:50:00,67.3,67.31,67.22,67.23,85283.0,65.955,65.9648,65.8766,65.8864,85283.0
2024-04-02 11:00:00,67.24,67.24,67.09,67.11,78773.0,65.8962,65.8962,65.7492,65.7688,78773.0
2024-04-02 11:10:00,67.11,67.21,67.09,67.19,161321.0,65.7688,65.8668,65.7492,65.8472,161321.0
2024-04-02 11:20:00,67.19,67.24,67.16,67.17,74398.0,65.8472,65.8962,65.8178,65.8276,74398.0
2024-04-02 11:30:00,67.17,67.31,67.11,67.19,245564.0,65.8276,65.9648,65.7688,65.8472,245564.0
2024-04-02 11:40:00,67.18,67.19,67.04,67.05,52277.0,65.8374,65.8472,65.7002,65.71,52277.0
2024-04-02 11:50:00,67.05,67.06,66.93,66.98,57813.0,65.71,65.7198,65.5924,65.6414,57813.0
2024-04-02 12:00:00,66.98,67.05,66.92,67.05,59794.0,65.6414,65.71,65.5826,65.71,59794.0
2024-04-02 12:10:00,67.05,67.05,66.97,66.98,37605.0,65.71,65.71,65.6316,65.6414,37605.0
2024-04-02 12:20:00,66.98,67.02,66.96,67.0,31187.0,65.6414,65.6806,65.6218,65.661,31187.0
2024-04-02 12:30:00,67.0,67.06,66.96,67.06,24362.0,65.661,65.7198,65.6218,65.7198,24362.0
2024-04-02 12:40:00,67.06,67.08,67.02,67.06,27105.0,65.7198,65.7394,65.6806,65.7198,27105.0
2024-04-02 12:50:00,67.05,67.08,67.02,67.03,25769.0,65.71,65.7394,65.6806,65.6904,25769.0
2024-04-02 13:00:00,67.03,67.04,66.96,66.98,23040.0,65.6904,65.7002,65.6218,65.6414,23040.0
2024-04-02 13:10:00,66.98,66.98,66.94,66.97,17726.0,65.6414,65.6414,65.6022,65.6316,17726.0
2024-04-02 13:20:00,66.97,66.97,66.87,66.91,71508.0,65.6316,65.6316,65.5336,65.5728,71508.0
2024-04-02 13:30:00,66.91,66.92,66.87,66.88,18867.0,65.5728,65.5826,65.5336,65.5434,18867.0
2024-04-02 13:40:00,66.88,66.91,66.86,66.9,52802.0,65.5434,65.5728,65.5238,65.563,52802.0
2024-04-02 13:50:00,66.9,66.92,66.88,66.91,34658.0,65.563,65.5826,65.5434,65.5728,34658.0
2024-04-02 14:00:00,66.9,66.92,66.88,66.89,53975.0,65.563,65.5826,65.5434,65.5532,53975.0
2024-04-02 14:10:00,66.9,66.91,66.88,66.91,42859.0,65.563,65.5728,65.5434,65.5728,42859.0
2024-04-02 14:20:00,66.9,66.93,66.86,66.89,76556.0,65.563,65.5924,65.5238,65.5532,76556.0
2024-04-02 14:30:00,66.88,66.89,66.84,66.84,80440.0,65.5434,65.5532,65.5042,65.5042,80440.0
2024-04-02 14:40:00,66.84,66.85,66.77,66.78,63424.0,65.5042,65.514,65.4356,65.4454,63424.0
2024-04-02 14:50:00,66.78,66.83,66.75,66.76,49191.0,65.4454,65.4944,65.416,65.4258,49191.0
2024-04-02 15:00:00,66.76,66.93,66.75,66.9,51156.0,65.4258,65.5924,65.416,65.563,51156.0
2024-04-02 15:10:00,66.91,66.93,66.9,66.91,79889.0,65.5728,65.5924,65.563,65.5728,79889.0
2024-04-02 15:20:00,66.91,66.97,66.89,66.96,86677.0,65.5728,65.6316,65.5532,65.6218,86677.0
2024-04-02 15:30:00,66.96,66.97,66.87,66.9,56468.0,65.6218,65.6316,65.5336,65.563,56468.0
2024-04-02 15:40:00,66.89,66.97,66.87,66.97,74257.0,65.5532,65.6316,65.5336,65.6316,74257.0
2024-04-02 15:50:00,66.97,67.02,66.94,67.0,312360.0,65.6316,65.6806,65.6022,65.661,312360.0
2024-04-03 09:30:00,66.4,66.62,66.38,66.48,140387.0,65.073,65.2886,65.0534,65.1514,140387.0
2024-04-03 09:40:00,66.48,66.56,66.44,66.48,119816.0,65.1514,65.2298,65.1122,65.1514,119816.0
2024-04-03 09:50:00,66.48,66.81,66.47,66.8,187920.0,65.1514,65.4748,65.1416,65.465,187920.0
2024-04-03 10:00:00,66.84,67.11,66.83,67.04,187457.0,65.5042,65.7688,65.4944,65.7002,187457.0
2024-04-03 10:10:00,67.04,67.23,66.98,67.23,127606.0,65.7002,65.8864,65.6414,65.8864,127606.0
2024-04-03 10:20:00,67.22,67.22,67.0,67.02,148460.0,65.8766,65.8766,65.661,65.6806,148460.0
2024-04-03 10:30:00,67.01,67.07,66.99,67.04,40081.0,65.6708,65.7296,65.6512,65.7002,40081.0
2024-04-03 10:40:00,67.05,67.22,67.03,67.2,73437.0,65.71,65.8766,65.6904,65.857,73437.0
2024-04-03 10:50:00,67.2,67.35,67.18,67.34,115788.0,65.857,66.004,65.8374,65.9942,115788.0
2024-04-03 11:00:00,67.34,67.34,67.18,67.31,163854.0,65.9942,65.9942,65.8374,65.9648,163854.0
2024-04-03 11:10:00,67.31,67.34,67.28,67.31,50012.0,65.9648,65.9942,65.9354,65.9648,50012.0
2024-04-03 11:20:00,67.31,67.32,67.09,67.13,38018.0,65.9648,65.9746,65.7492,65.7884,38018.0
2024-04-03 11:30:00,67.14,67.25,67.14,67.2,79643.0,65.7982,65.906,65.7982,65.857,79643.0
2024-04-03 11:40:00,67.19,67.24,67.16,67.19,37822.0,65.8472,65.8962,65.8178,65.8472,37822.0
2024-04-03 11:50:00,67.2,67.22,67.01,67.05,46250.0,65.857,65.8766,65.6708,65.71,46250.0
2024-04-03 12:00:00,67.06,67.06,66.94,66.94,34363.0,65.7198,65.7198,65.6022,65.6022,34363.0
2024-04-03 12:10:00,66.94,67.02,66.92,66.98,28136.0,65.6022,65.6806,65.5826,65.6414,28136.0
2024-04-03 12:20:00,66.99,67.01,66.94,66.99,36628.0,65.6512,65.6708,65.6022,65.6512,36628.0
2024-04-03 12:30:00,67.0,67.0,66.74,66.78,81452.0,65.661,65.661,65.4062,65.4454,81452.0
2024-04-03 12:40:00,66.79,66.88,66.79,66.85,34435.0,65.4552,65.5434,65.4552,65.514,34435.0
2024-04-03 12:50:00,66.86,66.96,66.85,66.92,74236.0,65.5238,65.6218,65.514,65.5826,74236.0
2024-04-03 13:00:00,66.93,66.96,66.89,66.91,19331.0,65.5924,65.6218,65.5532,65.5728,19331.0
2024-04-03 13:10:00,66.91,66.93,66.9,66.9,26757.0,65.5728,65.5924,65.563,65.563,26757.0
2024-04-03 13:20:00,66.9,66.96,66.88,66.92,40402.0,65.563,65.6218,65.5434,65.5826,40402.0
2024-04-03 13:30:00,66.92,66.95,66.9,66.94,5087.0,65.5826,65.612,65.563,65.6022,5087.0
2024-04-03 13:40:00,66.94,67.01,66.91,66.95,48937.0,65.6022,65.6708,65.5728,65.612,48937.0
2024-04-03 13:50:00,66.93,67.0,66.93,67.0,76057.0,65.5924,65.661,65.5924,65.661,76057.0
2024-04-03 14:00:00,67.0,67.01,66.96,66.98,27840.0,65.661,65.6708,65.6218,65.6414,27840.0
2024-04-03 14:10:00,66.98,67.01,66.96,66.97,23620.0,65.6414,65.6708,65.6218,65.6316,23620.0
2024-04-03 14:20:00,66.98,67.0,66.96,66.97,34491.0,65.6414,65.661,65.6218,65.6316,34491.0
2024-04-03 14:30:00,66.97,66.99,66.94,66.96,30157.0,65.6316,65.6512,65.6022,65.6218,30157.0
2024-04-03 14:40:00,66.95,66.96,66.88,66.91,82546.0,65.612,65.6218,65.5434,65.5728,82546.0
2024-04-03 14:50:00,66.91,66.92,66.87,66.89,31834.0,65.5728,65.5826,65.5336,65.5532,31834.0
2024-04-03 15:00:00,66.88,66.88,66.81,66.83,37755.0,65.5434,65.5434,65.4748,65.4944,37755.0
2024-04-03 15:10:00,66.83,66.84,66.72,66.77,59599.0,65.4944,65.5042,65.3866,65.4356,59599.0
2024-04-03 15:20:00,66.77,66.77,66.72,66.76,27420.0,65.4356,65.4356,65.3866,65.4258,27420.0
2024-04-03 15:30:00,66.76,66.84,66.71,66.83,52460.0,65.4258,65.5042,65.3768,65.4944,52460.0
2024-04-03 15:40:00,66.82,66.9,66.78,66.86,66624.0,65.4846,65.563,65.4454,65.5238,66624.0
2024-04-03 15:50:00,66.85,66.87,66.79,66.82,211491.0,65.514,65.5336,65.4552,65.4846,211491.0
2024-04-04 09:30:00,68.99,68.99,68.45,68.48,356325.0,67.6112,67.6112,67.082,67.1114,356325.0
2024-04-04 09:40:00,68.48,68.71,68.37,68.7,140888.0,67.1114,67.3368,67.0036,67.327,140888.0
2024-04-04 09:50:00,68.71,68.78,68.59,68.77,182642.0,67.3368,67.4054,67.2192,67.3956,182642.0
2024-04-04 10:00:00,68.77,68.78,68.53,68.59,143145.0,67.3956,67.4054,67.1604,67.2192,143145.0
2024-04-04 10:10:00,68.59,68.64,68.52,68.6,91251.0,67.2192,67.2682,67.1506,67.229,91251.0
2024-04-04 10:20:00,68.59,68.63,68.54,68.57,121107.0,67.2192,67.2584,67.1702,67.1996,121107.0
2024-04-04 10:30:00,68.57,68.58,68.39,68.39,136221.0,67.1996,67.2094,67.0232,67.0232,136221.0
2024-04-04 10:40:00,68.39,68.41,68.18,68.19,148019.0,67.0232,67.0428,66.8174,66.8272,148019.0
2024-04-04 10:50:00,68.19,68.32,68.15,68.31,151509.0,66.8272,66.9546,66.788,66.9448,151509.0
2024-04-04 11:00:00,68.31,68.36,68.28,68.34,95008.0,66.9448,66.9938,66.9154,66.9742,95008.0
2024-04-04 11:10:00,68.34,68.38,68.24,68.3,187597.0,66.9742,67.0134,66.8762,66.935,187597.0
2024-04-04 11:20:00,68.3,68.3,68.21,68.26,118740.0,66.935,66.935,66.8468,66.8958,118740.0
2024-04-04 11:30:00,68.25,68.37,68.24,68.28,224206.0,66.886,67.0036,66.8762,66.9154,224206.0
2024-04-04 11:40:00,68.28,68.3,68.23,68.23,68527.0,66.9154,66.935,66.8664,66.8664,68527.0
2024-04-04 11:50:00,68.24,68.26,68.19,68.2,75672.0,66.8762,66.8958,66.8272,66.837,75672.0
2024-04-04 12:00:00,68.2,68.22,68.16,68.2,63143.0,66.837,66.8566,66.7978,66.837,63143.0
2024-04-04 12:10:00,68.2,68.22,68.15,68.15,27532.0,66.837,66.8566,66.788,66.788,27532.0
2024-04-04 12:20:00,68.16,68.17,68.08,68.1,66517.0,66.7978,66.8076,66.7194,66.739,66517.0
2024-04-04 12:30:00,68.11,68.16,68.06,68.13,58088.0,66.7488,66.7978,66.6998,66.7684,58088.0
2024-04-04 12:40:00,68.13,68.17,68.13,68.14,39614.0,66.7684,66.8076,66.7684,66.7782,39614.0
2024-04-04 12:50:00,68.14,68.15,68.1,68.14,55436.0,66.7782,66.788,66.739,66.7782,55436.0
2024-04-04 13:00:00,68.14,68.2,68.13,68.16,81396.0,66.7782,66.837,66.7684,66.7978,81396.0
2024-04-04 13:10:00,68.16,68.16,68.03,68.06,74434.0,66.7978,66.7978,66.6704,66.6998,74434.0
2024-04-04 13:20:00,68.06,68.13,68.05,68.13,34529.0,66.6998,66.7684,66.69,66.7684,34529.0
2024-04-04 13:30:00,68.12,68.14,68.07,68.11,35257.0,66.7586,66.7782,66.7096,66.7488,35257.0
2024-04-04 13:40:00,68.11,68.13,68.06,68.13,59511.0,66.7488,66.7684,66.6998,66.7684,59511.0
2024-04-04 13:50:00,68.14,68.14,67.98,68.0,53123.0,66.7782,66.7782,66.6214,66.641,53123.0
2024-04-04 14:00:00,68.01,68.04,67.87,67.87,81746.0,66.6508,66.6802,66.5136,66.5136,81746.0
2024-04-04 14:10:00,67.88,67.88,67.79,67.8,74526.0,66.5234,66.5234,66.4352,66.445,74526.0
2024-04-04 14:20:00,67.81,67.88,67.77,67.78,61483.0,66.4548,66.5234,66.4156,66.4254,61483.0
2024-04-04 14:30:00,67.77,67.81,67.66,67.74,76106.0,66.4156,66.4548,66.3078,66.3862,76106.0
2024-04-04 14:40:00,67.75,67.75,67.62,67.69,68396.0,66.396,66.396,66.2686,66.3372,68396.0
2024-04-04 14:50:00,67.69,67.71,67.65,67.7,205624.0,66.3372,66.3568,66.298,66.347,205624.0
2024-04-04 15:00:00,67.7,67.72,67.59,67.69,115647.0,66.347,66.3666,66.2392,66.3372,115647.0
2024-04-04 15:10:00,67.69,67.71,67.63,67.63,84792.0,66.3372,66.3568,66.2784,66.2784,84792.0
2024-04-04 15:20:00,67.64,67.67,67.51,67.53,53882.0,66.2882,66.3176,66.1608,66.1804,53882.0
2024-04-04 15:30:00,67.54,67.58,67.42,67.42,86501.0,66.1902,66.2294,66.0726,66.0726,86501.0
2024-04-04 15:40:00,67.42,67.51,67.38,67.51,303201.0,66.0726,66.1608,66.0334,66.1608,303201.0
2024-04-04 15:50:00,67.51,67.56,67.29,67.34,935128.0,66.1608,66.2098,65.9452,65.9942,935128.0
2024-04-05 09:30:00,66.98,67.12,66.89,67.05,321652.0,65.6414,65.7786,65.5532,65.71,321652.0
2024-04-05 09:40:00,67.05,67.21,67.02,67.12,131784.0,65.71,65.8668,65.6806,65.7786,131784.0
2024-04-05 09:50:00,67.13,67.32,67.07,67.17,121335.0,65.7884,65.9746,65.7296,65.8276,121335.0
2024-04-05 10:00:00,67.17,67.17,66.95,67.07,228788.0,65.8276,65.8276,65.612,65.7296,228788.0
2024-04-05 10:10:00,67.09,67.3,67.09,67.19,52971.0,65.7492,65.955,65.7492,65.8472,52971.0
2024-04-05 10:20:00,67.19,67.23,67.09,67.15,34433.0,65.8472,65.8864,65.7492,65.808,34433.0
2024-04-05 10:30:00,67.14,67.17,67.1,67.13,50245.0,65.7982,65.8276,65.759,65.7884,50245.0
2024-04-05 10:40:00,67.12,67.19,67.04,67.18,125659.0,65.7786,65.8472,65.7002,65.8374,125659.0
2024-04-05 10:50:00,67.18,67.34,67.15,67.33,66067.0,65.8374,65.9942,65.808,65.9844,66067.0
2024-04-05 11:00:00,67.33,67.36,67.23,67.35,70203.0,65.9844,66.0138,65.8864,66.004,70203.0
2024-04-05 11:10:00,67.35,67.41,67.31,67.34,43718.0,66.004,66.0628,65.9648,65.9942,43718.0
2024-04-05 11:20:00,67.34,67.4,67.33,67.37,108142.0,65.9942,66.053,65.9844,66.0236,108142.0
2024-04-05 11:30:00,67.38,67.52,67.29,67.39,164978.0,66.0334,66.1706,65.9452,66.0432,164978.0
2024-04-05 11:40:00,67.39,67.43,67.3,67.36,73936.0,66.0432,66.0824,65.955,66.0138,73936.0
2024-04-05 11:50:00,67.35,67.47,67.35,67.47,62735.0,66.004,66.1216,66.004,66.1216,62735.0
2024-04-05 12:00:00,67.47,67.52,67.4,67.45,82906.0,66.1216,66.1706,66.053,66.102,82906.0
2024-04-05 12:10:00,67.45,67.54,67.44,67.52,83555.0,66.102,66.1902,66.0922,66.1706,83555.0
2024-04-05 12:20:00,67.51,67.61,67.51,67.58,78336.0,66.1608,66.2588,66.1608,66.2294,78336.0
2024-04-05 12:30:00,67.58,67.66,67.51,67.66,56766.0,66.2294,66.3078,66.1608,66.3078,56766.0
2024-04-05 12:40:00,67.66,67.67,67.52,67.54,158589.0,66.3078,66.3176,66.1706,66.1902,158589.0
2024-04-05 12:50:00,67.53,67.69,67.52,67.69,64006.0,66.1804,66.3372,66.1706,66.3372,64006.0
2024-04-05 13:00:00,67.69,67.72,67.61,67.64,45217.0,66.3372,66.3666,66.2588,66.2882,45217.0
2024-04-05 13:10:00,67.63,67.64,67.59,67.62,46209.0,66.2784,66.2882,66.2392,66.2686,46209.0
2024-04-05 13:20:00,67.63,67.68,67.62,67.67,61317.0,66.2784,66.3274,66.2686,66.3176,61317.0
2024-04-05 13:30:00,67.67,67.69,67.63,67.65,32907.0,66.3176,66.3372,66.2784,66.298,32907.0
2024-04-05 13:40:00,67.65,67.67,67.47,67.48,51133.0,66.298,66.3176,66.1216,66.1314,51133.0
2024-04-05 13:50:00,67.45,67.53,67.41,67.47,85122.0,66.102,66.1804,66.0628,66.1216,85122.0
2024-04-05 14:00:00,67.47,67.47,67.34,67.45,58268.0,66.1216,66.1216,65.9942,66.102,58268.0
2024-04-05 14:10:00,67.45,67.48,67.41,67.44,41997.0,66.102,66.1314,66.0628,66.0922,41997.0
2024-04-05 14:20:00,67.44,67.49,67.37,67.37,63047.0,66.0922,66.1412,66.0236,66.0236,63047.0
2024-04-05 14:30:00,67.36,67.43,67.36,67.41,36241.0,66.0138,66.0824,66.0138,66.0628,36241.0
2024-04-05 14:40:00,67.41,67.42,67.3,67.31,63758.0,66.0628,66.0726,65.955,65.9648,63758.0
2024-04-05 14:50:00,67.3,67.37,67.3,67.33,58038.0,65.955,66.0236,65.955,65.9844,58038.0
2024-04-05 15:00:00,67.33,67.36,67.31,67.34,70603.0,65.9844,66.0138,65.9648,65.9942,70603.0
2024-04-05 15:10:00,67.34,67.4,67.32,67.39,61942.0,65.9942,66.053,65.9746,66.0432,61942.0
2024-04-05 15:20:00,67.39,67.41,67.31,67.41,124337.0,66.0432,66.0628,65.9648,66.0628,124337.0
2024-04-05 15:30:00,67.41,67.45,67.35,67.38,83327.0,66.0628,66.102,66.004,66.0334,83327.0
2024-04-05 15:40:00,67.37,67.48,67.36,67.47,105041.0,66.0236,66.1314,66.0138,66.1216,105041.0
2024-04-05 15:50:00,67.47,67.52,67.42,67.43,339289.0,66.1216,66.1706,66.0726,66.0824,339289.0
2024-04-08 09:30:00,67.57,67.58,67.39,67.42,104285.0,66.2196,66.2294,66.0432,66.0726,104285.0
2024-04-08 09:40:00,67.43,67.61,67.39,67.56,84270.0,66.0824,66.2588,66.0432,66.2098,84270.0
2024-04-08 09:50:00,67.56,67.67,67.54,67.56,48667.0,66.2098,66.3176,66.1902,66.2098,48667.0
2024-04-08 10:00:00,67.56,67.56,67.22,67.31,84446.0,66.2098,66.2098,65.8766,65.9648,84446.0
2024-04-08 10:10:00,67.31,67.39,67.25,67.36,218960.0,65.9648,66.0432,65.906,66.0138,218960.0
2024-04-08 10:20:00,67.37,67.51,67.35,67.5,86105.0,66.0236,66.1608,66.004,66.151,86105.0
2024-04-08 10:30:00,67.5,67.54,67.42,67.49,95795.0,66.151,66.1902,66.0726,66.1412,95795.0
2024-04-08 10:40:00,67.51,67.53,67.44,67.53,80956.0,66.1608,66.1804,66.0922,66.1804,80956.0
2024-04-08 10:50:00,67.52,67.6,67.49,67.53,71416.0,66.1706,66.249,66.1412,66.1804,71416.0
2024-04-08 11:00:00,67.54,67.57,67.49,67.56,49809.0,66.1902,66.2196,66.1412,66.2098,49809.0
2024-04-08 11:10:00,67.56,67.6,67.54,67.56,29617.0,66.2098,66.249,66.1902,66.2098,29617.0
2024-04-08 11:20:00,67.56,67.58,67.53,67.56,43289.0,66.2098,66.2294,66.1804,66.2098,43289.0
2024-04-08 11:30:00,67.56,67.62,67.51,67.59,89346.0,66.2098,66.2686,66.1608,66.2392,89346.0
2024-04-08 11:40:00,67.59,67.6,67.54,67.57,32681.0,66.2392,66.249,66.1902,66.2196,32681.0
2024-04-08 11:50:00,67.56,67.6,67.55,67.6,19056.0,66.2098,66.249,66.2,66.249,19056.0
2024-04-08 12:00:00,67.59,67.59,67.53,67.54,38776.0,66.2392,66.2392,66.1804,66.1902,38776.0
2024-04-08 12:10:00,67.54,67.62,67.54,67.59,21225.0,66.1902,66.2686,66.1902,66.2392,21225.0
2024-04-08 12:20:00,67.58,67.65,67.58,67.63,32244.0,66.2294,66.298,66.2294,66.2784,32244.0
2024-04-08 12:30:00,67.63,67.67,67.61,67.64,20107.0,66.2784,66.3176,66.2588,66.2882,20107.0
2024-04-08 12:40:00,67.64,67.72,67.63,67.67,38557.0,66.2882,66.3666,66.2784,66.3176,38557.0
2024-04-08 12:50:00,67.68,67.73,67.68,67.72,12343.0,66.3274,66.3764,66.3274,66.3666,12343.0
2024-04-08 13:00:00,67.73,67.74,67.7,67.73,16542.0,66.3764,66.3862,66.347,66.3764,16542.0
2024-04-08 13:10:00,67.73,67.74,67.67,67.7,13414.0,66.3764,66.3862,66.3176,66.347,13414.0
2024-04-08 13:20:00,67.7,67.76,67.67,67.74,28674.0,66.347,66.4058,66.3176,66.3862,28674.0
2024-04-08 13:30:00,67.74,67.75,67.68,67.7,19834.0,66.3862,66.396,66.3274,66.347,19834.0
2024-04-08 13:40:00,67.69,67.73,67.66,67.67,81375.0,66.3372,66.3764,66.3078,66.3176,81375.0
2024-04-08 13:50:00,67.69,67.74,67.68,67.73,21880.0,66.3372,66.3862,66.3274,66.3764,21880.0
2024-04-08 14:00:00,67.73,67.75,67.66,67.71,25588.0,66.3764,66.396,66.3078,66.3568,25588.0
2024-04-08 14:10:00,67.71,67.72,67.65,67.71,28342.0,66.3568,66.3666,66.298,66.3568,28342.0
2024-04-08 14:20:00,67.7,67.72,67.66,67.69,37167.0,66.347,66.3666,66.3078,66.3372,37167.0
2024-04-08 14:30:00,67.68,67.7,67.62,67.64,31413.0,66.3274,66.347,66.2686,66.2882,31413.0
2024-04-08 14:40:00,67.64,67.64,67.58,67.61,31064.0,66.2882,66.2882,66.2294,66.2588,31064.0
2024-04-08 14:50:00,67.6,67.64,67.59,67.63,20684.0,66.249,66.2882,66.2392,66.2784,20684.0
2024-04-08 15:00:00,67.64,67.68,67.59,67.65,36200.0,66.2882,66.3274,66.2392,66.298,36200.0
2024-04-08 15:10:00,67.64,67.68,67.62,67.68,28300.0,66.2882,66.3274,66.2686,66.3274,28300.0
2024-04-08 15:20:00,67.69,67.74,67.68,67.73,26571.0,66.3372,66.3862,66.3274,66.3764,26571.0
2024-04-08 15:30:00,67.74,67.74,67.69,67.7,37973.0,66.3862,66.3862,66.3372,66.347,37973.0
2024-04-08 15:40:00,67.7,67.72,67.66,67.7,49665.0,66.347,66.3666,66.3078,66.347,49665.0
2024-04-08 15:50:00,67.7,67.77,67.69,67.69,401764.0,66.347,66.4156,66.3372,66.3372,401764.0
2024-04-09 09:30:00,68.2,68.27,68.06,68.25,85278.0,66.837,66.9056,66.6998,66.886,85278.0
2024-04-09 09:40:00,68.25,68.25,68.13,68.2,57356.0,66.886,66.886,66.7684,66.837,57356.0
2024-04-09 09:50:00,68.23,68.23,68.01,68.09,222533.0,66.8664,66.8664,66.6508,66.7292,222533.0
2024-04-09 10:00:00,68.09,68.4,68.03,68.4,61718.0,66.7292,67.033,66.6704,67.033,61718.0
2024-04-09 10:10:00,68.41,68.46,68.3,68.34,58331.0,67.0428,67.0918,66.935,66.9742,58331.0
2024-04-09 10:20:00,68.34,68.42,68.3,68.4,52181.0,66.9742,67.0526,66.935,67.033,52181.0
2024-04-09 10:30:00,68.39,68.42,68.15,68.16,97701.0,67.0232,67.0526,66.788,66.7978,97701.0
2024-04-09 10:40:00,68.17,68.18,67.99,68.01,93986.0,66.8076,66.8174,66.6312,66.6508,93986.0
2024-04-09 10:50:00,68.01,68.16,67.96,68.16,76280.0,66.6508,66.7978,66.6018,66.7978,76280.0
2024-04-09 11:00:00,68.15,68.17,68.07,68.11,37056.0,66.788,66.8076,66.7096,66.7488,37056.0
2024-04-09 11:10:00,68.11,68.18,68.1,68.15,89264.0,66.7488,66.8174,66.739,66.788,89264.0
2024-04-09 11:20:00,68.16,68.17,68.08,68.09,84451.0,66.7978,66.8076,66.7194,66.7292,84451.0
2024-04-09 11:30:00,68.09,68.33,68.08,68.29,116281.0,66.7292,66.9644,66.7194,66.9252,116281.0
2024-04-09 11:40:00,68.3,68.36,68.21,68.31,144506.0,66.935,66.9938,66.8468,66.9448,144506.0
2024-04-09 11:50:00,68.31,68.31,68.25,68.29,47217.0,66.9448,66.9448,66.886,66.9252,47217.0
2024-04-09 12:00:00,68.28,68.33,68.24,68.25,57488.0,66.9154,66.9644,66.8762,66.886,57488.0
2024-04-09 12:10:00,68.25,68.33,68.23,68.26,44062.0,66.886,66.9644,66.8664,66.8958,44062.0
2024-04-09 12:20:00,68.26,68.28,68.24,68.25,43649.0,66.8958,66.9154,66.8762,66.886,43649.0
2024-04-09 12:30:00,68.25,68.27,68.23,68.25,50361.0,66.886,66.9056,66.8664,66.886,50361.0
2024-04-09 12:40:00,68.25,68.26,68.21,68.23,58588.0,66.886,66.8958,66.8468,66.8664,58588.0
2024-04-09 12:50:00,68.22,68.22,68.12,68.17,139051.0,66.8566,66.8566,66.7586,66.8076,139051.0
2024-04-09 13:00:00,68.19,68.21,68.15,68.2,54761.0,66.8272,66.8468,66.788,66.837,54761.0
2024-04-09 13:10:00,68.2,68.22,68.15,68.18,43881.0,66.837,66.8566,66.788,66.8174,43881.0
2024-04-09 13:20:00,68.18,68.2,68.05,68.14,44264.0,66.8174,66.837,66.69,66.7782,44264.0
2024-04-09 13:30:00,68.13,68.16,68.1,68.16,24963.0,66.7684,66.7978,66.739,66.7978,24963.0
2024-04-09 13:40:00,68.16,68.17,68.09,68.09,33458.0,66.7978,66.8076,66.7292,66.7292,33458.0
2024-04-09 13:50:00,68.09,68.14,68.09,68.13,51036.0,66.7292,66.7782,66.7292,66.7684,51036.0
2024-04-09 14:00:00,68.13,68.21,68.1,68.2,95987.0,66.7684,66.8468,66.739,66.837,95987.0
2024-04-09 14:10:00,68.2,68.26,68.19,68.26,26070.0,66.837,66.8958,66.8272,66.8958,26070.0
2024-04-09 14:20:00,68.25,68.26,68.21,68.21,25194.0,66.886,66.8958,66.8468,66.8468,25194.0
2024-04-09 14:30:00,68.2,68.26,68.18,68.22,22534.0,66.837,66.8958,66.8174,66.8566,22534.0
2024-04-09 14:40:00,68.22,68.26,68.17,68.22,231634.0,66.8566,66.8958,66.8076,66.8566,231634.0
2024-04-09 14:50:00,68.22,68.22,68.09,68.11,64096.0,66.8566,66.8566,66.7292,66.7488,64096.0
2024-04-09 15:00:00,68.11,68.11,68.02,68.08,163740.0,66.7488,66.7488,66.6606,66.7194,163740.0
2024-04-09 15:10:00,68.08,68.21,68.07,68.19,39995.0,66.7194,66.8468,66.7096,66.8272,39995.0
2024-04-09 15:20:00,68.19,68.33,68.18,68.33,42043.0,66.8272,66.9644,66.8174,66.9644,42043.0
2024-04-09 15:30:00,68.32,68.36,68.26,68.26,51119.0,66.9546,66.9938,66.8958,66.8958,51119.0
2024-04-09 15:40:00,68.27,68.32,68.25,68.31,61582.0,66.9056,66.9546,66.886,66.9448,61582.0
2024-04-09 15:50:00,68.31,68.42,68.29,68.41,205427.0,66.9448,67.0526,66.9252,67.0428,205427.0
2024-04-10 09:30:00,67.59,67.75,67.5,67.52,260238.0,66.2392,66.396,66.151,66.1706,260238.0
2024-04-10 09:40:00,67.51,67.59,67.42,67.45,206030.0,66.1608,66.2392,66.0726,66.102,206030.0
2024-04-10 09:50:00,67.45,67.61,67.44,67.59,104668.0,66.102,66.2588,66.0922,66.2392,104668.0
2024-04-10 10:00:00,67.59,67.71,67.42,67.65,141871.0,66.2392,66.3568,66.0726,66.298,141871.0
2024-04-10 10:10:00,67.65,67.75,67.58,67.73,80034.0,66.298,66.396,66.2294,66.3764,80034.0
2024-04-10 10:20:00,67.73,67.86,67.71,67.81,74127.0,66.3764,66.5038,66.3568,66.4548,74127.0
2024-04-10 10:30:00,67.8,67.93,67.75,67.92,60472.0,66.445,66.5724,66.396,66.5626,60472.0
2024-04-10 10:40:00,67.92,67.95,67.85,67.9,204575.0,66.5626,66.592,66.494,66.543,204575.0
2024-04-10 10:50:00,67.9,67.97,67.8,67.84,127214.0,66.543,66.6116,66.445,66.4842,127214.0
2024-04-10 11:00:00,67.84,67.85,67.74,67.77,124304.0,66.4842,66.494,66.3862,66.4156,124304.0
2024-04-10 11:10:00,67.77,67.79,67.69,67.75,115747.0,66.4156,66.4352,66.3372,66.396,115747.0
2024-04-10 11:20:00,67.75,67.77,67.68,67.77,61727.0,66.396,66.4156,66.3274,66.4156,61727.0
2024-04-10 11:30:00,67.78,67.83,67.74,67.75,51270.0,66.4254,66.4744,66.3862,66.396,51270.0
2024-04-10 11:40:00,67.75,67.78,67.72,67.76,38556.0,66.396,66.4254,66.3666,66.4058,38556.0
2024-04-10 11:50:00,67.76,67.79,67.74,67.76,34137.0,66.4058,66.4352,66.3862,66.4058,34137.0
2024-04-10 12:00:00,67.75,67.86,67.75,67.81,57497.0,66.396,66.5038,66.396,66.4548,57497.0
2024-04-10 12:10:00,67.81,67.81,67.71,67.75,34065.0,66.4548,66.4548,66.3568,66.396,34065.0
2024-04-10 12:20:00,67.75,67.77,67.69,67.72,47546.0,66.396,66.4156,66.3372,66.3666,47546.0
2024-04-10 12:30:00,67.72,67.79,67.71,67.75,29375.0,66.3666,66.4352,66.3568,66.396,29375.0
2024-04-10 12:40:00,67.75,67.78,67.74,67.77,32459.0,66.396,66.4254,66.3862,66.4156,32459.0
2024-04-10 12:50:00,67.76,67.84,67.74,67.82,34835.0,66.4058,66.4842,66.3862,66.4646,34835.0
2024-04-10 13:00:00,67.83,67.83,67.65,67.67,88070.0,66.4744,66.4744,66.298,66.3176,88070.0
2024-04-10 13:10:00,67.67,67.83,67.65,67.81,61092.0,66.3176,66.4744,66.298,66.4548,61092.0
2024-04-10 13:20:00,67.82,67.95,67.81,67.85,45177.0,66.4646,66.592,66.4548,66.494,45177.0
2024-04-10 13:30:00,67.84,67.88,67.79,67.8,57817.0,66.4842,66.5234,66.4352,66.445,57817.0
2024-04-10 13:40:00,67.8,67.85,67.75,67.84,35036.0,66.445,66.494,66.396,66.4842,35036.0
2024-04-10 13:50:00,67.85,67.92,67.8,67.87,53032.0,66.494,66.5626,66.445,66.5136,53032.0
2024-04-10 14:00:00,67.87,67.94,67.83,67.88,61479.0,66.5136,66.5822,66.4744,66.5234,61479.0
2024-04-10 14:10:00,67.87,67.99,67.87,67.93,61792.0,66.5136,66.6312,66.5136,66.5724,61792.0
2024-04-10 14:20:00,67.94,67.97,67.88,67.89,27340.0,66.5822,66.6116,66.5234,66.5332,27340.0
2024-04-10 14:30:00,67.89,67.94,67.88,67.94,23681.0,66.5332,66.5822,66.5234,66.5822,23681.0
2024-04-10 14:40:00,67.94,67.97,67.92,67.95,29851.0,66.5822,66.6116,66.5626,66.592,29851.0
2024-04-10 14:50:00,67.94,67.96,67.84,67.87,46090.0,66.5822,66.6018,66.4842,66.5136,46090.0
2024-04-10 15:00:00,67.87,67.96,67.85,67.94,77384.0,66.5136,66.6018,66.494,66.5822,77384.0
2024-04-10 15:10:00,67.94,68.04,67.93,68.03,68094.0,66.5822,66.6802,66.5724,66.6704,68094.0
2024-04-10 15:20:00,68.03,68.09,67.99,68.01,69628.0,66.6704,66.7292,66.6312,66.6508,69628.0
2024-04-10 15:30:00,68.01,68.01,67.89,67.93,62864.0,66.6508,66.6508,66.5332,66.5724,62864.0
2024-04-10 15:40:00,67.94,68.0,67.93,67.98,69071.0,66.5822,66.641,66.5724,66.6214,69071.0
2024-04-10 15:50:00,67.99,68.17,67.95,68.1,522858.0,66.6312,66.8076,66.592,66.739,522858.0
2024-04-11 09:30:00,69.88,70.07,69.75,69.76,467100.0,68.4834,68.6696,68.356,68.3658,467100.0
2024-04-11 09:40:00,69.76,69.81,69.63,69.7,188595.0,68.3658,68.4148,68.2384,68.307,188595.0
2024-04-11 09:50:00,69.71,69.8,69.57,69.59,233382.0,68.3168,68.405,68.1796,68.1992,233382.0
2024-04-11 10:00:00,69.59,69.59,69.22,69.25,219525.0,68.1992,68.1992,67.8366,67.866,219525.0
2024-04-11 10:10:00,69.24,69.28,69.05,69.12,96538.0,67.8562,67.8954,67.67,67.7386,96538.0
2024-04-11 10:20:00,69.11,69.2,68.87,68.92,119878.0,67.7288,67.817,67.4936,67.5426,119878.0
2024-04-11 10:30:00,68.91,69.0,68.89,68.99,99418.0,67.5328,67.621,67.5132,67.6112,99418.0
2024-04-11 10:40:00,69.0,69.06,68.98,69.0,76768.0,67.621,67.6798,67.6014,67.621,76768.0
2024-04-11 10:50:00,69.0,69.13,68.98,69.11,135654.0,67.621,67.7484,67.6014,67.7288,135654.0
2024-04-11 11:00:00,69.11,69.21,69.03,69.12,117779.0,67.7288,67.8268,67.6504,67.7386,117779.0
2024-04-11 11:10:00,69.1,69.26,69.1,69.22,65942.0,67.719,67.8758,67.719,67.8366,65942.0
2024-04-11 11:20:00,69.21,69.26,69.1,69.12,77630.0,67.8268,67.8758,67.719,67.7386,77630.0
2024-04-11 11:30:00,69.12,69.2,69.06,69.14,236208.0,67.7386,67.817,67.6798,67.7582,236208.0
2024-04-11 11:40:00,69.15,69.28,69.13,69.27,31592.0,67.768,67.8954,67.7484,67.8856,31592.0
2024-04-11 11:50:00,69.27,69.34,69.26,69.31,45689.0,67.8856,67.9542,67.8758,67.9248,45689.0
2024-04-11 12:00:00,69.32,69.34,69.21,69.28,42159.0,67.9346,67.9542,67.8268,67.8954,42159.0
2024-04-11 12:10:00,69.29,69.29,69.23,69.27,20103.0,67.9052,67.9052,67.8464,67.8856,20103.0
2024-04-11 12:20:00,69.27,69.28,69.1,69.1,103919.0,67.8856,67.8954,67.719,67.719,103919.0
2024-04-11 12:30:00,69.09,69.17,69.08,69.15,66750.0,67.7092,67.7876,67.6994,67.768,66750.0
2024-04-11 12:40:00,69.16,69.2,69.14,69.17,70293.0,67.7778,67.817,67.7582,67.7876,70293.0
2024-04-11 12:50:00,69.18,69.2,69.14,69.16,58794.0,67.7974,67.817,67.7582,67.7778,58794.0
2024-04-11 13:00:00,69.17,69.2,69.09,69.19,74503.0,67.7876,67.817,67.7092,67.8072,74503.0
2024-04-11 13:10:00,69.19,69.3,69.19,69.3,124727.0,67.8072,67.915,67.8072,67.915,124727.0
2024-04-11 13:20:00,69.3,69.34,69.29,69.29,43267.0,67.915,67.9542,67.9052,67.9052,43267.0
2024-04-11 13:30:00,69.3,69.36,69.3,69.35,19073.0,67.915,67.9738,67.915,67.964,19073.0
2024-04-11 13:40:00,69.34,69.5,69.29,69.5,104176.0,67.9542,68.111,67.9052,68.111,104176.0
2024-04-11 13:50:00,69.5,69.52,69.4,69.48,51996.0,68.111,68.1306,68.013,68.0914,51996.0
2024-04-11 14:00:00,69.47,69.63,69.47,69.62,42247.0,68.0816,68.2384,68.0816,68.2286,42247.0
2024-04-11 14:10:00,69.64,69.67,69.58,69.59,57039.0,68.2482,68.2776,68.1894,68.1992,57039.0
2024-04-11 14:20:00,69.59,69.62,69.54,69.55,64288.0,68.1992,68.2286,68.1502,68.16,64288.0
2024-04-11 14:30:00,69.55,69.65,69.54,69.57,30555.0,68.16,68.258,68.1502,68.1796,30555.0
2024-04-11 14:40:00,69.58,69.6,69.49,69.51,86376.0,68.1894,68.209,68.1012,68.1208,86376.0
2024-04-11 14:50:00,69.51,69.63,69.5,69.63,90519.0,68.1208,68.2384,68.111,68.2384,90519.0
2024-04-11 15:00:00,69.63,69.73,69.62,69.65,89907.0,68.2384,68.3364,68.2286,68.258,89907.0
2024-04-11 15:10:00,69.66,69.73,69.63,69.7,136273.0,68.2678,68.3364,68.2384,68.307,136273.0
2024-04-11 15:20:00,69.7,69.76,69.7,69.7,104765.0,68.307,68.3658,68.307,68.307,104765.0
2024-04-11 15:30:00,69.69,69.71,69.55,69.56,78588.0,68.2972,68.3168,68.16,68.1698,78588.0
2024-04-11 15:40:00,69.56,69.65,69.53,69.57,194729.0,68.1698,68.258,68.1404,68.1796,194729.0
2024-04-11 15:50:00,69.57,69.61,69.42,69.45,381489.0,68.1796,68.2188,68.0326,68.062,381489.0
2024-04-12 09:30:00,69.66,69.82,69.46,69.74,211261.0,68.2678,68.4246,68.0718,68.3462,211261.0
2024-04-12 09:40:00,69.72,69.73,69.42,69.63,176460.0,68.3266,68.3364,68.0326,68.2384,176460.0
2024-04-12 09:50:00,69.64,69.7,69.48,69.63,102702.0,68.2482,68.307,68.0914,68.2384,102702.0
2024-04-12 10:00:00,69.62,69.62,69.46,69.53,115630.0,68.2286,68.2286,68.0718,68.1404,115630.0
2024-04-12 10:10:00,69.55,69.68,69.51,69.67,111252.0,68.16,68.2874,68.1208,68.2776,111252.0
2024-04-12 10:20:00,69.64,69.76,69.6,69.63,144162.0,68.2482,68.3658,68.209,68.2384,144162.0
2024-04-12 10:30:00,69.62,69.65,69.46,69.51,136007.0,68.2286,68.258,68.0718,68.1208,136007.0
2024-04-12 10:40:00,69.5,69.52,69.37,69.48,122777.0,68.111,68.1306,67.9836,68.0914,122777.0
2024-04-12 10:50:00,69.48,69.48,69.37,69.4,88909.0,68.0914,68.0914,67.9836,68.013,88909.0
2024-04-12 11:00:00,69.4,69.51,69.38,69.49,90335.0,68.013,68.1208,67.9934,68.1012,90335.0
2024-04-12 11:10:00,69.49,69.51,69.26,69.36,128828.0,68.1012,68.1208,67.8758,67.9738,128828.0
2024-04-12 11:20:00,69.35,69.36,69.28,69.34,89249.0,67.964,67.9738,67.8954,67.9542,89249.0
2024-04-12 11:30:00,69.35,69.38,69.3,69.34,85880.0,67.964,67.9934,67.915,67.9542,85880.0
2024-04-12 11:40:00,69.34,69.34,69.19,69.26,28762.0,67.9542,67.9542,67.8072,67.8758,28762.0
2024-04-12 11:50:00,69.26,69.27,69.12,69.13,39120.0,67.8758,67.8856,67.7386,67.7484,39120.0
2024-04-12 12:00:00,69.13,69.22,69.1,69.14,100743.0,67.7484,67.8366,67.719,67.7582,100743.0
2024-04-12 12:10:00,69.15,69.15,68.95,68.95,151352.0,67.768,67.768,67.572,67.572,151352.0
2024-04-12 12:20:00,68.95,69.06,68.94,69.01,55946.0,67.572,67.6798,67.5622,67.6308,55946.0
2024-04-12 12:30:00,69.01,69.01,68.91,68.94,30389.0,67.6308,67.6308,67.5328,67.5622,30389.0
2024-04-12 12:40:00,68.95,68.97,68.81,68.88,64255.0,67.572,67.5916,67.4348,67.5034,64255.0
2024-04-12 12:50:00,68.89,68.96,68.88,68.89,25553.0,67.5132,67.5818,67.5034,67.5132,25553.0
2024-04-12 13:00:00,68.9,68.92,68.87,68.89,36131.0,67.523,67.5426,67.4936,67.5132,36131.0
2024-04-12 13:10:00,68.89,68.92,68.87,68.88,38541.0,67.5132,67.5426,67.4936,67.5034,38541.0
2024-04-12 13:20:00,68.87,68.87,68.74,68.82,43264.0,67.4936,67.4936,67.3662,67.4446,43264.0
2024-04-12 13:30:00,68.83,68.84,68.8,68.84,29450.0,67.4544,67.4642,67.425,67.4642,29450.0
2024-04-12 13:40:00,68.84,68.91,68.82,68.9,56695.0,67.4642,67.5328,67.4446,67.523,56695.0
2024-04-12 13:50:00,68.9,68.92,68.84,68.84,20265.0,67.523,67.5426,67.4642,67.4642,20265.0
2024-04-12 14:00:00,68.84,68.92,68.78,68.91,62135.0,67.4642,67.5426,67.4054,67.5328,62135.0
2024-04-12 14:10:00,68.9,68.91,68.81,68.81,84926.0,67.523,67.5328,67.4348,67.4348,84926.0
2024-04-12 14:20:00,68.81,68.84,68.73,68.78,97402.0,67.4348,67.4642,67.3564,67.4054,97402.0
2024-04-12 14:30:00,68.78,68.79,68.69,68.7,49313.0,67.4054,67.4152,67.3172,67.327,49313.0
2024-04-12 14:40:00,68.7,68.75,68.69,68.72,53371.0,67.327,67.376,67.3172,67.3466,53371.0
2024-04-12 14:50:00,68.72,68.76,68.69,68.7,60459.0,67.3466,67.3858,67.3172,67.327,60459.0
2024-04-12 15:00:00,68.69,68.72,68.64,68.67,164840.0,67.3172,67.3466,67.2682,67.2976,164840.0
2024-04-12 15:10:00,68.67,68.74,68.61,68.68,104001.0,67.2976,67.3662,67.2388,67.3074,104001.0
2024-04-12 15:20:00,68.67,68.68,68.6,68.61,71129.0,67.2976,67.3074,67.229,67.2388,71129.0
2024-04-12 15:30:00,68.61,68.76,68.59,68.74,129511.0,67.2388,67.3858,67.2192,67.3662,129511.0
2024-04-12 15:40:00,68.75,68.85,68.74,68.78,167042.0,67.376,67.474,67.3662,67.4054,167042.0
2024-04-12 15:50:00,68.78,68.99,68.74,68.94,817957.0,67.4054,67.6112,67.3662,67.5622,817957.0
2024-04-15 09:30:00,69.07,69.16,68.97,69.03,143142.0,67.6896,67.7778,67.5916,67.6504,143142.0
2024-04-15 09:40:00,69.03,69.42,68.99,69.38,307206.0,67.6504,68.0326,67.6112,67.9934,307206.0
2024-04-15 09:50:00,69.37,69.48,69.29,69.46,118257.0,67.9836,68.0914,67.9052,68.0718,118257.0
2024-04-15 10:00:00,69.46,69.56,69.24,69.24,292298.0,68.0718,68.1698,67.8562,67.8562,292298.0
2024-04-15 10:10:00,69.23,69.42,69.17,69.38,230950.0,67.8464,68.0326,67.7876,67.9934,230950.0
2024-04-15 10:20:00,69.39,69.46,69.14,69.15,177101.0,68.0032,68.0718,67.7582,67.768,177101.0
2024-04-15 10:30:00,69.15,69.3,69.13,69.14,174146.0,67.768,67.915,67.7484,67.7582,174146.0
2024-04-15 10:40:00,69.14,69.25,69.08,69.23,148933.0,67.7582,67.866,67.6994,67.8464,148933.0
2024-04-15 10:50:00,69.22,69.23,69.04,69.12,206565.0,67.8366,67.8464,67.6602,67.7386,206565.0
2024-04-15 11:00:00,69.12,69.14,69.04,69.04,152453.0,67.7386,67.7582,67.6602,67.6602,152453.0
2024-04-15 11:10:00,69.04,69.11,69.01,69.06,170293.0,67.6602,67.7288,67.6308,67.6798,170293.0
2024-04-15 11:20:00,69.06,69.18,69.04,69.17,81369.0,67.6798,67.7974,67.6602,67.7876,81369.0
2024-04-15 11:30:00,69.17,69.37,69.1,69.36,130076.0,67.7876,67.9836,67.719,67.9738,130076.0
2024-04-15 11:40:00,69.35,69.39,69.24,69.32,45110.0,67.964,68.0032,67.8562,67.9346,45110.0
2024-04-15 11:50:00,69.32,69.41,69.32,69.39,27344.0,67.9346,68.0228,67.9346,68.0032,27344.0
2024-04-15 12:00:00,69.39,69.39,69.32,69.38,34299.0,68.0032,68.0032,67.9346,67.9934,34299.0
2024-04-15 12:10:00,69.38,69.39,69.31,69.34,33900.0,67.9934,68.0032,67.9248,67.9542,33900.0
2024-04-15 12:20:00,69.34,69.37,69.18,69.18,65986.0,67.9542,67.9836,67.7974,67.7974,65986.0
2024-04-15 12:30:00,69.18,69.2,69.13,69.2,45240.0,67.7974,67.817,67.7484,67.817,45240.0
2024-04-15 12:40:00,69.21,69.23,69.14,69.14,50978.0,67.8268,67.8464,67.7582,67.7582,50978.0
2024-04-15 12:50:00,69.14,69.18,69.13,69.17,42552.0,67.7582,67.7974,67.7484,67.7876,42552.0
2024-04-15 13:00:00,69.16,69.16,69.01,69.1,85914.0,67.7778,67.7778,67.6308,67.719,85914.0
2024-04-15 13:10:00,69.1,69.12,69.03,69.03,62269.0,67.719,67.7386,67.6504,67.6504,62269.0
2024-04-15 13:20:00,69.03,69.06,68.89,68.93,114680.0,67.6504,67.6798,67.5132,67.5524,114680.0
2024-04-15 13:30:00,68.91,68.93,68.85,68.89,128462.0,67.5328,67.5524,67.474,67.5132,128462.0
2024-04-15 13:40:00,68.88,68.95,68.84,68.86,91894.0,67.5034,67.572,67.4642,67.4838,91894.0
2024-04-15 13:50:00,68.86,68.98,68.86,68.96,77371.0,67.4838,67.6014,67.4838,67.5818,77371.0
2024-04-15 14:00:00,68.95,68.97,68.79,68.83,88123.0,67.572,67.5916,67.4152,67.4544,88123.0
2024-04-15 14:10:00,68.83,68.83,68.75,68.81,110545.0,67.4544,67.4544,67.376,67.4348,110545.0
2024-04-15 14:20:00,68.81,68.84,68.71,68.73,92403.0,67.4348,67.4642,67.3368,67.3564,92403.0
2024-04-15 14:30:00,68.72,68.8,68.6,68.73,144194.0,67.3466,67.425,67.229,67.3564,144194.0
2024-04-15 14:40:00,68.74,68.78,68.66,68.67,66017.0,67.3662,67.4054,67.2878,67.2976,66017.0
2024-04-15 14:50:00,68.67,68.7,68.61,68.67,78606.0,67.2976,67.327,67.2388,67.2976,78606.0
2024-04-15 15:00:00,68.67,68.78,68.66,68.74,144405.0,67.2976,67.4054,67.2878,67.3662,144405.0
2024-04-15 15:10:00,68.74,68.75,68.54,68.56,152451.0,67.3662,67.376,67.1702,67.1898,152451.0
2024-04-15 15:20:00,68.57,68.71,68.57,68.7,127525.0,67.1996,67.3368,67.1996,67.327,127525.0
2024-04-15 15:30:00,68.7,68.8,68.7,68.77,132713.0,67.327,67.425,67.327,67.3956,132713.0
2024-04-15 15:40:00,68.77,68.81,68.7,68.8,169022.0,67.3956,67.4348,67.327,67.425,169022.0
2024-04-15 15:50:00,68.79,68.84,68.73,68.75,433783.0,67.4152,67.4642,67.3564,67.376,433783.0
2024-04-16 09:30:00,68.29,68.39,68.17,68.25,325248.0,66.9252,67.0232,66.8076,66.886,325248.0
2024-04-16 09:40:00,68.23,68.23,68.01,68.02,114636.0,66.8664,66.8664,66.6508,66.6606,114636.0
2024-04-16 09:50:00,68.02,68.32,68.02,68.32,100872.0,66.6606,66.9546,66.6606,66.9546,100872.0
2024-04-16 10:00:00,68.31,68.36,68.23,68.34,61537.0,66.9448,66.9938,66.8664,66.9742,61537.0
2024-04-16 10:10:00,68.33,68.44,68.26,68.42,53710.0,66.9644,67.0722,66.8958,67.0526,53710.0
2024-04-16 10:20:00,68.43,68.48,68.35,68.38,91365.0,67.0624,67.1114,66.984,67.0134,91365.0
2024-04-16 10:30:00,68.41,68.45,68.34,68.41,48788.0,67.0428,67.082,66.9742,67.0428,48788.0
2024-04-16 10:40:00,68.42,68.5,68.4,68.4,78616.0,67.0526,67.131,67.033,67.033,78616.0
2024-04-16 10:50:00,68.4,68.43,68.29,68.3,59511.0,67.033,67.0624,66.9252,66.935,59511.0
2024-04-16 11:00:00,68.31,68.35,68.26,68.27,51355.0,66.9448,66.984,66.8958,66.9056,51355.0
2024-04-16 11:10:00,68.28,68.35,68.2,68.32,101621.0,66.9154,66.984,66.837,66.9546,101621.0
2024-04-16 11:20:00,68.31,68.32,68.21,68.26,89110.0,66.9448,66.9546,66.8468,66.8958,89110.0
2024-04-16 11:30:00,68.26,68.32,68.21,68.22,111299.0,66.8958,66.9546,66.8468,66.8566,111299.0
2024-04-16 11:40:00,68.22,68.29,68.21,68.28,56278.0,66.8566,66.9252,66.8468,66.9154,56278.0
2024-04-16 11:50:00,68.27,68.41,68.27,68.34,59169.0,66.9056,67.0428,66.9056,66.9742,59169.0
2024-04-16 12:00:00,68.34,68.36,68.27,68.35,41026.0,66.9742,66.9938,66.9056,66.984,41026.0
2024-04-16 12:10:00,68.35,68.41,68.34,68.38,23136.0,66.984,67.0428,66.9742,67.0134,23136.0
2024-04-16 12:20:00,68.38,68.44,68.36,68.38,42811.0,67.0134,67.0722,66.9938,67.0134,42811.0
2024-04-16 12:30:00,68.38,68.47,68.38,68.45,27644.0,67.0134,67.1016,67.0134,67.082,27644.0
2024-04-16 12:40:00,68.45,68.46,68.4,68.46,26459.0,67.082,67.0918,67.033,67.0918,26459.0
2024-04-16 12:50:00,68.47,68.5,68.39,68.42,45530.0,67.1016,67.131,67.0232,67.0526,45530.0
2024-04-16 13:00:00,68.42,68.43,68.3,68.34,36016.0,67.0526,67.0624,66.935,66.9742,36016.0
2024-04-16 13:10:00,68.34,68.43,68.33,68.43,35590.0,66.9742,67.0624,66.9644,67.0624,35590.0
2024-04-16 13:20:00,68.42,68.49,68.41,68.43,58530.0,67.0526,67.1212,67.0428,67.0624,58530.0
2024-04-16 13:30:00,68.43,68.43,68.24,68.35,93307.0,67.0624,67.0624,66.8762,66.984,93307.0
2024-04-16 13:40:00,68.35,68.44,68.35,68.35,41588.0,66.984,67.0722,66.984,66.984,41588.0
2024-04-16 13:50:00,68.35,68.39,68.28,68.38,43000.0,66.984,67.0232,66.9154,67.0134,43000.0
2024-04-16 14:00:00,68.37,68.59,68.33,68.57,45792.0,67.0036,67.2192,66.9644,67.1996,45792.0
2024-04-16 14:10:00,68.56,68.6,68.3,68.3,50403.0,67.1898,67.229,66.935,66.935,50403.0
2024-04-16 14:20:00,68.31,68.33,68.23,68.27,66789.0,66.9448,66.9644,66.8664,66.9056,66789.0
2024-04-16 14:30:00,68.27,68.41,68.26,68.38,61910.0,66.9056,67.0428,66.8958,67.0134,61910.0
2024-04-16 14:40:00,68.38,68.43,68.36,68.41,27679.0,67.0134,67.0624,66.9938,67.0428,27679.0
2024-04-16 14:50:00,68.41,68.58,68.4,68.56,47566.0,67.0428,67.2094,67.033,67.1898,47566.0
2024-04-16 15:00:00,68.56,68.57,68.5,68.51,64819.0,67.1898,67.1996,67.131,67.1408,64819.0
2024-04-16 15:10:00,68.51,68.53,68.41,68.46,46500.0,67.1408,67.1604,67.0428,67.0918,46500.0
2024-04-16 15:20:00,68.45,68.52,68.42,68.46,47243.0,67.082,67.1506,67.0526,67.0918,47243.0
2024-04-16 15:30:00,68.46,68.46,68.31,68.36,60628.0,67.0918,67.0918,66.9448,66.9938,60628.0
2024-04-16 15:40:00,68.37,68.4,68.29,68.39,90143.0,67.0036,67.033,66.9252,67.0232,90143.0
2024-04-16 15:50:00,68.39,68.4,68.25,68.26,259005.0,67.0232,67.033,66.886,66.8958,259005.0
2024-04-17 09:30:00,68.72,68.76,68.51,68.59,132086.0,67.3466,67.3858,67.1408,67.2192,132086.0
2024-04-17 09:40:00,68.59,68.74,68.55,68.73,66414.0,67.2192,67.3662,67.18,67.3564,66414.0
2024-04-17 09:50:00,68.74,68.8,68.56,68.58,88329.0,67.3662,67.425,67.1898,67.2094,88329.0
2024-04-17 10:00:00,68.59,68.62,68.39,68.43,96746.0,67.2192,67.2486,67.0232,67.0624,96746.0
2024-04-17 10:10:00,68.43,68.48,68.32,68.33,87242.0,67.0624,67.1114,66.9546,66.9644,87242.0
2024-04-17 10:20:00,68.33,68.46,68.27,68.45,84987.0,66.9644,67.0918,66.9056,67.082,84987.0
2024-04-17 10:30:00,68.45,68.48,68.36,68.38,42001.0,67.082,67.1114,66.9938,67.0134,42001.0
2024-04-17 10:40:00,68.38,68.49,68.32,68.49,82420.0,67.0134,67.1212,66.9546,67.1212,82420.0
2024-04-17 10:50:00,68.48,68.5,68.36,68.41,60781.0,67.1114,67.131,66.9938,67.0428,60781.0
2024-04-17 11:00:00,68.41,68.45,68.36,68.41,35469.0,67.0428,67.082,66.9938,67.0428,35469.0
2024-04-17 11:10:00,68.41,68.48,68.4,68.4,45695.0,67.0428,67.1114,67.033,67.033,45695.0
2024-04-17 11:20:00,68.4,68.44,68.35,68.4,66576.0,67.033,67.0722,66.984,67.033,66576.0
2024-04-17 11:30:00,68.39,68.42,68.2,68.23,149008.0,67.0232,67.0526,66.837,66.8664,149008.0
2024-04-17 11:40:00,68.23,68.37,68.22,68.36,38536.0,66.8664,67.0036,66.8566,66.9938,38536.0
2024-04-17 11:50:00,68.36,68.37,68.29,68.3,39983.0,66.9938,67.0036,66.9252,66.935,39983.0
2024-04-17 12:00:00,68.29,68.37,68.22,68.31,103394.0,66.9252,67.0036,66.8566,66.9448,103394.0
2024-04-17 12:10:00,68.31,68.41,68.31,68.31,57675.0,66.9448,67.0428,66.9448,66.9448,57675.0
2024-04-17 12:20:00,68.31,68.44,68.3,68.35,64359.0,66.9448,67.0722,66.935,66.984,64359.0
2024-04-17 12:30:00,68.36,68.38,68.31,68.33,29983.0,66.9938,67.0134,66.9448,66.9644,29983.0
2024-04-17 12:40:00,68.33,68.37,68.23,68.32,67863.0,66.9644,67.0036,66.8664,66.9546,67863.0
2024-04-17 12:50:00,68.33,68.39,68.3,68.36,29549.0,66.9644,67.0232,66.935,66.9938,29549.0
2024-04-17 13:00:00,68.37,68.43,68.31,68.43,47250.0,67.0036,67.0624,66.9448,67.0624,47250.0
2024-04-17 13:10:00,68.42,68.49,68.42,68.45,35355.0,67.0526,67.1212,67.0526,67.082,35355.0
2024-04-17 13:20:00,68.45,68.51,68.45,68.5,34453.0,67.082,67.1408,67.082,67.131,34453.0
2024-04-17 13:30:00,68.5,68.53,68.43,68.47,22749.0,67.131,67.1604,67.0624,67.1016,22749.0
2024-04-17 13:40:00,68.48,68.52,68.44,68.5,46041.0,67.1114,67.1506,67.0722,67.131,46041.0
2024-04-17 13:50:00,68.5,68.56,68.46,68.56,32553.0,67.131,67.1898,67.0918,67.1898,32553.0
2024-04-17 14:00:00,68.55,68.6,68.53,68.56,37438.0,67.18,67.229,67.1604,67.1898,37438.0
2024-04-17 14:10:00,68.55,68.58,68.5,68.56,30007.0,67.18,67.2094,67.131,67.1898,30007.0
2024-04-17 14:20:00,68.55,68.56,68.5,68.54,41519.0,67.18,67.1898,67.131,67.1702,41519.0
2024-04-17 14:30:00,68.54,68.61,68.48,68.61,30928.0,67.1702,67.2388,67.1114,67.2388,30928.0
2024-04-17 14:40:00,68.63,68.73,68.62,68.65,48191.0,67.2584,67.3564,67.2486,67.278,48191.0
2024-04-17 14:50:00,68.66,68.7,68.55,68.59,38711.0,67.2878,67.327,67.18,67.2192,38711.0
2024-04-17 15:00:00,68.58,68.58,68.51,68.53,33278.0,67.2094,67.2094,67.1408,67.1604,33278.0
2024-04-17 15:10:00,68.53,68.56,68.49,68.54,35214.0,67.1604,67.1898,67.1212,67.1702,35214.0
2024-04-17 15:20:00,68.54,68.62,68.52,68.58,50148.0,67.1702,67.2486,67.1506,67.2094,50148.0
2024-04-17 15:30:00,68.59,68.63,68.57,68.59,56033.0,67.2192,67.2584,67.1996,67.2192,56033.0
2024-04-17 15:40:00,68.59,68.66,68.55,68.65,84376.0,67.2192,67.2878,67.18,67.278,84376.0
2024-04-17 15:50:00,68.65,68.66,68.52,68.53,324705.0,67.278,67.2878,67.1506,67.1604,324705.0
2024-04-18 09:30:00,68.24,68.56,68.2,68.28,142189.0,66.8762,67.1898,66.837,66.9154,142189.0
2024-04-18 09:40:00,68.28,68.44,68.16,68.44,119972.0,66.9154,67.0722,66.7978,67.0722,119972.0
2024-04-18 09:50:00,68.44,68.51,68.35,68.45,73628.0,67.0722,67.1408,66.984,67.082,73628.0
2024-04-18 10:00:00,68.45,68.51,68.39,68.47,67964.0,67.082,67.1408,67.0232,67.1016,67964.0
2024-04-18 10:10:00,68.47,68.58,68.44,68.51,43028.0,67.1016,67.2094,67.0722,67.1408,43028.0
2024-04-18 10:20:00,68.5,68.58,68.47,68.58,81856.0,67.131,67.2094,67.1016,67.2094,81856.0
2024-04-18 10:30:00,68.58,68.7,68.56,68.65,76789.0,67.2094,67.327,67.1898,67.278,76789.0
2024-04-18 10:40:00,68.65,68.66,68.55,68.61,92228.0,67.278,67.2878,67.18,67.2388,92228.0
2024-04-18 10:50:00,68.61,68.62,68.45,68.51,101327.0,67.2388,67.2486,67.082,67.1408,101327.0
2024-04-18 11:00:00,68.5,68.6,68.48,68.59,72582.0,67.131,67.229,67.1114,67.2192,72582.0
2024-04-18 11:10:00,68.59,68.65,68.51,68.59,80156.0,67.2192,67.278,67.1408,67.2192,80156.0
2024-04-18 11:20:00,68.6,68.71,68.59,68.62,73575.0,67.229,67.3368,67.2192,67.2486,73575.0
2024-04-18 11:30:00,68.62,68.67,68.49,68.54,85025.0,67.2486,67.2976,67.1212,67.1702,85025.0
2024-04-18 11:40:00,68.53,68.58,68.5,68.58,20266.0,67.1604,67.2094,67.131,67.2094,20266.0
2024-04-18 11:50:00,68.57,68.74,68.54,68.73,60347.0,67.1996,67.3662,67.1702,67.3564,60347.0
2024-04-18 12:00:00,68.73,68.79,68.7,68.73,45991.0,67.3564,67.4152,67.327,67.3564,45991.0
2024-04-18 12:10:00,68.73,68.78,68.71,68.77,39927.0,67.3564,67.4054,67.3368,67.3956,39927.0
2024-04-18 12:20:00,68.77,68.78,68.73,68.75,36494.0,67.3956,67.4054,67.3564,67.376,36494.0
2024-04-18 12:30:00,68.76,68.78,68.7,68.72,34406.0,67.3858,67.4054,67.327,67.3466,34406.0
2024-04-18 12:40:00,68.73,68.74,68.61,68.63,25929.0,67.3564,67.3662,67.2388,67.2584,25929.0
2024-04-18 12:50:00,68.64,68.65,68.58,68.59,16671.0,67.2682,67.278,67.2094,67.2192,16671.0
2024-04-18 13:00:00,68.59,68.62,68.55,68.57,28680.0,67.2192,67.2486,67.18,67.1996,28680.0
2024-04-18 13:10:00,68.58,68.58,68.45,68.52,28202.0,67.2094,67.2094,67.082,67.1506,28202.0
2024-04-18 13:20:00,68.52,68.54,68.38,68.49,43950.0,67.1506,67.1702,67.0134,67.1212,43950.0
2024-04-18 13:30:00,68.5,68.5,68.43,68.45,32199.0,67.131,67.131,67.0624,67.082,32199.0
2024-04-18 13:40:00,68.45,68.51,68.37,68.5,79990.0,67.082,67.1408,67.0036,67.131,79990.0
2024-04-18 13:50:00,68.5,68.51,68.42,68.51,51875.0,67.131,67.1408,67.0526,67.1408,51875.0
2024-04-18 14:00:00,68.5,68.5,68.38,68.39,49924.0,67.131,67.131,67.0134,67.0232,49924.0
2024-04-18 14:10:00,68.38,68.43,68.35,68.38,47312.0,67.0134,67.0624,66.984,67.0134,47312.0
2024-04-18 14:20:00,68.37,68.43,68.34,68.38,60655.0,67.0036,67.0624,66.9742,67.0134,60655.0
2024-04-18 14:30:00,68.38,68.44,68.31,68.37,72072.0,67.0134,67.0722,66.9448,67.0036,72072.0
2024-04-18 14:40:00,68.37,68.44,68.36,68.42,50107.0,67.0036,67.0722,66.9938,67.0526,50107.0
2024-04-18 14:50:00,68.42,68.43,68.29,68.32,151701.0,67.0526,67.0624,66.9252,66.9546,151701.0
2024-04-18 15:00:00,68.33,68.34,68.3,68.32,72639.0,66.9644,66.9742,66.935,66.9546,72639.0
2024-04-18 15:10:00,68.31,68.33,68.24,68.25,104588.0,66.9448,66.9644,66.8762,66.886,104588.0
2024-04-18 15:20:00,68.24,68.29,68.22,68.25,186123.0,66.8762,66.9252,66.8566,66.886,186123.0
2024-04-18 15:30:00,68.26,68.32,68.24,68.27,106303.0,66.8958,66.9546,66.8762,66.9056,106303.0
2024-04-18 15:40:00,68.27,68.34,68.24,68.34,143142.0,66.9056,66.9742,66.8762,66.9742,143142.0
2024-04-18 15:50:00,68.35,68.44,68.33,68.37,257836.0,66.984,67.0722,66.9644,67.0036,257836.0
2024-04-19 09:30:00,68.14,68.42,68.13,68.31,210664.0,66.7782,67.0526,66.7684,66.9448,210664.0
2024-04-19 09:40:00,68.31,68.54,68.25,68.53,110761.0,66.9448,67.1702,66.886,67.1604,110761.0
2024-04-19 09:50:00,68.53,68.53,68.36,68.39,93238.0,67.1604,67.1604,66.9938,67.0232,93238.0
2024-04-19 10:00:00,68.4,68.56,68.4,68.48,73413.0,67.033,67.1898,67.033,67.1114,73413.0
2024-04-19 10:10:00,68.48,68.6,68.42,68.57,58063.0,67.1114,67.229,67.0526,67.1996,58063.0
2024-04-19 10:20:00,68.57,68.71,68.48,68.71,98333.0,67.1996,67.3368,67.1114,67.3368,98333.0
2024-04-19 10:30:00,68.7,68.71,68.51,68.59,60640.0,67.327,67.3368,67.1408,67.2192,60640.0
2024-04-19 10:40:00,68.59,68.6,68.4,68.49,216699.0,67.2192,67.229,67.033,67.1212,216699.0
2024-04-19 10:50:00,68.48,68.59,68.48,68.55,63554.0,67.1114,67.2192,67.1114,67.18,63554.0
2024-04-19 11:00:00,68.55,68.6,68.49,68.58,72000.0,67.18,67.229,67.1212,67.2094,72000.0
2024-04-19 11:10:00,68.57,68.58,68.48,68.51,61825.0,67.1996,67.2094,67.1114,67.1408,61825.0
2024-04-19 11:20:00,68.51,68.58,68.45,68.58,97123.0,67.1408,67.2094,67.082,67.2094,97123.0
2024-04-19 11:30:00,68.58,68.6,68.47,68.55,163509.0,67.2094,67.229,67.1016,67.18,163509.0
2024-04-19 11:40:00,68.55,68.57,68.49,68.52,43091.0,67.18,67.1996,67.1212,67.1506,43091.0
2024-04-19 11:50:00,68.51,68.52,68.44,68.49,34642.0,67.1408,67.1506,67.0722,67.1212,34642.0
2024-04-19 12:00:00,68.49,68.52,68.44,68.47,50196.0,67.1212,67.1506,67.0722,67.1016,50196.0
2024-04-19 12:10:00,68.47,68.47,68.28,68.28,54477.0,67.1016,67.1016,66.9154,66.9154,54477.0
2024-04-19 12:20:00,68.28,68.33,68.26,68.31,80665.0,66.9154,66.9644,66.8958,66.9448,80665.0
2024-04-19 12:30:00,68.31,68.35,68.24,68.25,33228.0,66.9448,66.984,66.8762,66.886,33228.0
2024-04-19 12:40:00,68.25,68.31,68.24,68.28,30973.0,66.886,66.9448,66.8762,66.9154,30973.0
2024-04-19 12:50:00,68.29,68.39,68.27,68.38,57168.0,66.9252,67.0232,66.9056,67.0134,57168.0
2024-04-19 13:00:00,68.38,68.42,68.33,68.39,47387.0,67.0134,67.0526,66.9644,67.0232,47387.0
2024-04-19 13:10:00,68.38,68.45,68.36,68.43,66496.0,67.0134,67.082,66.9938,67.0624,66496.0
2024-04-19 13:20:00,68.43,68.52,68.4,68.4,26319.0,67.0624,67.1506,67.033,67.033,26319.0
2024-04-19 13:30:00,68.39,68.46,68.37,68.41,38193.0,67.0232,67.0918,67.0036,67.0428,38193.0
2024-04-19 13:40:00,68.41,68.46,68.39,68.44,32415.0,67.0428,67.0918,67.0232,67.0722,32415.0
2024-04-19 13:50:00,68.44,68.48,68.41,68.44,54332.0,67.0722,67.1114,67.0428,67.0722,54332.0
2024-04-19 14:00:00,68.43,68.44,68.34,68.36,51219.0,67.0624,67.0722,66.9742,66.9938,51219.0
2024-04-19 14:10:00,68.36,68.42,68.35,68.42,26896.0,66.9938,67.0526,66.984,67.0526,26896.0
2024-04-19 14:20:00,68.42,68.49,68.38,68.42,82512.0,67.0526,67.1212,67.0134,67.0526,82512.0
2024-04-19 14:30:00,68.42,68.46,68.35,68.37,43996.0,67.0526,67.0918,66.984,67.0036,43996.0
2024-04-19 14:40:00,68.36,68.37,68.29,68.35,48672.0,66.9938,67.0036,66.9252,66.984,48672.0
2024-04-19 14:50:00,68.36,68.56,68.32,68.53,189471.0,66.9938,67.1898,66.9546,67.1604,189471.0
2024-04-19 15:00:00,68.53,68.61,68.46,68.61,87761.0,67.1604,67.2388,67.0918,67.2388,87761.0
2024-04-19 15:10:00,68.61,68.65,68.56,68.61,68024.0,67.2388,67.278,67.1898,67.2388,68024.0
2024-04-19 15:20:00,68.62,68.71,68.6,68.69,91062.0,67.2486,67.3368,67.229,67.3172,91062.0
2024-04-19 15:30:00,68.68,68.71,68.58,68.61,67964.0,67.3074,67.3368,67.2094,67.2388,67964.0
2024-04-19 15:40:00,68.61,68.69,68.57,68.65,90760.0,67.2388,67.3172,67.1996,67.278,90760.0
2024-04-19 15:50:00,68.64,68.67,68.53,68.56,450998.0,67.2682,67.2976,67.1604,67.1898,450998.0
2024-04-22 09:30:00,69.67,69.68,69.38,69.55,242531.0,68.2776,68.2874,67.9934,68.16,242531.0
2024-04-22 09:40:00,69.55,69.68,69.49,69.66,124433.0,68.16,68.2874,68.1012,68.2678,124433.0
2024-04-22 09:50:00,69.65,69.73,69.57,69.61,98357.0,68.258,68.3364,68.1796,68.2188,98357.0
2024-04-22 10:00:00,69.6,69.85,69.6,69.81,55734.0,68.209,68.454,68.209,68.4148,55734.0
2024-04-22 10:10:00,69.83,69.95,69.82,69.94,52219.0,68.4344,68.552,68.4246,68.5422,52219.0
2024-04-22 10:20:00,69.94,70.12,69.83,70.12,208329.0,68.5422,68.7186,68.4344,68.7186,208329.0
2024-04-22 10:30:00,70.13,70.27,70.02,70.27,181024.0,68.7284,68.8656,68.6206,68.8656,181024.0
2024-04-22 10:40:00,70.26,70.27,70.1,70.24,104961.0,68.8558,68.8656,68.699,68.8362,104961.0
2024-04-22 10:50:00,70.24,70.25,70.09,70.1,195513.0,68.8362,68.846,68.6892,68.699,195513.0
2024-04-22 11:00:00,70.09,70.14,70.06,70.07,96489.0,68.6892,68.7382,68.6598,68.6696,96489.0
2024-04-22 11:10:00,70.06,70.16,70.06,70.12,120956.0,68.6598,68.7578,68.6598,68.7186,120956.0
2024-04-22 11:20:00,70.12,70.19,70.1,70.17,93634.0,68.7186,68.7872,68.699,68.7676,93634.0
2024-04-22 11:30:00,70.17,70.2,70.0,70.11,199403.0,68.7676,68.797,68.601,68.7088,199403.0
2024-04-22 11:40:00,70.12,70.12,70.01,70.02,29425.0,68.7186,68.7186,68.6108,68.6206,29425.0
2024-04-22 11:50:00,70.02,70.11,69.99,70.05,47561.0,68.6206,68.7088,68.5912,68.65,47561.0
2024-04-22 12:00:00,70.05,70.13,70.03,70.09,54281.0,68.65,68.7284,68.6304,68.6892,54281.0
2024-04-22 12:10:00,70.1,70.1,70.04,70.04,36618.0,68.699,68.699,68.6402,68.6402,36618.0
2024-04-22 12:20:00,70.03,70.04,69.98,70.01,44961.0,68.6304,68.6402,68.5814,68.6108,44961.0
2024-04-22 12:30:00,70.0,70.02,69.98,70.0,37224.0,68.601,68.6206,68.5814,68.601,37224.0
2024-04-22 12:40:00,70.0,70.04,70.0,70.01,31136.0,68.601,68.6402,68.601,68.6108,31136.0
2024-04-22 12:50:00,70.02,70.2,70.0,70.2,29073.0,68.6206,68.797,68.601,68.797,29073.0
2024-04-22 13:00:00,70.2,70.25,70.16,70.17,48115.0,68.797,68.846,68.7578,68.7676,48115.0
2024-04-22 13:10:00,70.18,70.21,70.13,70.2,29779.0,68.7774,68.8068,68.7284,68.797,29779.0
2024-04-22 13:20:00,70.2,70.25,70.19,70.25,51123.0,68.797,68.846,68.7872,68.846,51123.0
2024-04-22 13:30:00,70.25,70.33,70.24,70.3,74321.0,68.846,68.9244,68.8362,68.895,74321.0
2024-04-22 13:40:00,70.3,70.45,70.3,70.44,42807.0,68.895,69.042,68.895,69.0322,42807.0
2024-04-22 13:50:00,70.44,70.49,70.34,70.39,49439.0,69.0322,69.0813,68.9342,68.9832,49439.0
2024-04-22 14:00:00,70.39,70.41,70.33,70.34,45675.0,68.9832,69.0028,68.9244,68.9342,45675.0
2024-04-22 14:10:00,70.34,70.4,70.34,70.36,51750.0,68.9342,68.993,68.9342,68.9538,51750.0
2024-04-22 14:20:00,70.36,70.42,70.35,70.39,28324.0,68.9538,69.0126,68.944,68.9832,28324.0
2024-04-22 14:30:00,70.39,70.4,70.29,70.32,58541.0,68.9832,68.993,68.8852,68.9146,58541.0
2024-04-22 14:40:00,70.33,70.33,70.24,70.24,36150.0,68.9244,68.9244,68.8362,68.8362,36150.0
2024-04-22 14:50:00,70.25,70.25,70.18,70.21,76626.0,68.846,68.846,68.7774,68.8068,76626.0
2024-04-22 15:00:00,70.2,70.22,70.11,70.11,118435.0,68.797,68.8166,68.7088,68.7088,118435.0
2024-04-22 15:10:00,70.11,70.16,70.07,70.12,37495.0,68.7088,68.7578,68.6696,68.7186,37495.0
2024-04-22 15:20:00,70.12,70.12,70.04,70.1,58899.0,68.7186,68.7186,68.6402,68.699,58899.0
2024-04-22 15:30:00,70.09,70.1,70.0,70.09,53421.0,68.6892,68.699,68.601,68.6892,53421.0
2024-04-22 15:40:00,70.09,70.17,70.07,70.16,127629.0,68.6892,68.7676,68.6696,68.7578,127629.0
2024-04-22 15:50:00,70.15,70.17,70.05,70.12,329903.0,68.748,68.7676,68.65,68.7186,329903.0
2024-04-23 09:30:00,70.39,70.44,70.16,70.26,258869.0,68.9832,69.0322,68.7578,68.8558,258869.0
2024-04-23 09:40:00,70.26,70.56,70.23,70.55,158061.0,68.8558,69.1499,68.8264,69.1401,158061.0
2024-04-23 09:50:00,70.57,70.66,70.51,70.64,83714.0,69.1597,69.2479,69.1009,69.2283,83714.0
2024-04-23 10:00:00,70.64,70.66,70.51,70.56,115446.0,69.2283,69.2479,69.1009,69.1499,115446.0
2024-04-23 10:10:00,70.56,70.56,70.42,70.52,98337.0,69.1499,69.1499,69.0126,69.1107,98337.0
2024-04-23 10:20:00,70.53,70.58,70.41,70.41,117709.0,69.1205,69.1695,69.0028,69.0028,117709.0
2024-04-23 10:30:00,70.42,70.57,70.42,70.55,77334.0,69.0126,69.1597,69.0126,69.1401,77334.0
2024-04-23 10:40:00,70.54,70.58,70.47,70.52,71052.0,69.1303,69.1695,69.0617,69.1107,71052.0
2024-04-23 10:50:00,70.52,70.56,70.48,70.53,73621.0,69.1107,69.1499,69.0715,69.1205,73621.0
2024-04-23 11:00:00,70.53,70.56,70.42,70.48,149454.0,69.1205,69.1499,69.0126,69.0715,149454.0
2024-04-23 11:10:00,70.49,70.6,70.49,70.49,150784.0,69.0813,69.1891,69.0813,69.0813,150784.0
2024-04-23 11:20:00,70.5,70.51,70.36,70.39,110915.0,69.0911,69.1009,68.9538,68.9832,110915.0
2024-04-23 11:30:00,70.39,70.56,70.29,70.54,480682.0,68.9832,69.1499,68.8852,69.1303,480682.0
2024-04-23 11:40:00,70.55,70.66,70.54,70.64,83681.0,69.1401,69.2479,69.1303,69.2283,83681.0
2024-04-23 11:50:00,70.63,70.65,70.55,70.63,59195.0,69.2185,69.2381,69.1401,69.2185,59195.0
2024-04-23 12:00:00,70.63,70.67,70.59,70.64,25942.0,69.2185,69.2577,69.1793,69.2283,25942.0
2024-04-23 12:10:00,70.64,70.71,70.62,70.7,40042.0,69.2283,69.2969,69.2087,69.2871,40042.0
2024-04-23 12:20:00,70.69,70.76,70.68,70.76,66890.0,69.2773,69.3459,69.2675,69.3459,66890.0
2024-04-23 12:30:00,70.76,70.8,70.75,70.78,67871.0,69.3459,69.3851,69.3361,69.3655,67871.0
2024-04-23 12:40:00,70.78,70.88,70.78,70.87,74575.0,69.3655,69.4635,69.3655,69.4537,74575.0
2024-04-23 12:50:00,70.87,71.1,70.84,70.98,132908.0,69.4537,69.6791,69.4243,69.5615,132908.0
2024-04-23 13:00:00,70.99,71.05,70.91,71.0,40691.0,69.5713,69.6301,69.4929,69.5811,40691.0
2024-04-23 13:10:00,70.99,71.03,70.92,71.03,55301.0,69.5713,69.6105,69.5027,69.6105,55301.0
2024-04-23 13:20:00,71.03,71.05,71.0,71.03,46808.0,69.6105,69.6301,69.5811,69.6105,46808.0
2024-04-23 13:30:00,71.03,71.06,70.98,71.02,38198.0,69.6105,69.6399,69.5615,69.6007,38198.0
2024-04-23 13:40:00,71.03,71.06,71.0,71.05,58746.0,69.6105,69.6399,69.5811,69.6301,58746.0
2024-04-23 13:50:00,71.05,71.09,70.96,70.98,100312.0,69.6301,69.6693,69.5419,69.5615,100312.0
2024-04-23 14:00:00,70.98,71.0,70.95,70.95,55905.0,69.5615,69.5811,69.5321,69.5321,55905.0
2024-04-23 14:10:00,70.95,70.98,70.91,70.95,74377.0,69.5321,69.5615,69.4929,69.5321,74377.0
2024-04-23 14:20:00,70.95,70.98,70.93,70.95,47360.0,69.5321,69.5615,69.5125,69.5321,47360.0
2024-04-23 14:30:00,70.95,70.97,70.9,70.92,49581.0,69.5321,69.5517,69.4831,69.5027,49581.0
2024-04-23 14:40:00,70.92,70.97,70.91,70.95,35092.0,69.5027,69.5517,69.4929,69.5321,35092.0
2024-04-23 14:50:00,70.95,70.96,70.89,70.92,40559.0,69.5321,69.5419,69.4733,69.5027,40559.0
2024-04-23 15:00:00,70.93,70.93,70.87,70.9,47505.0,69.5125,69.5125,69.4537,69.4831,47505.0
2024-04-23 15:10:00,70.9,70.96,70.87,70.92,56525.0,69.4831,69.5419,69.4537,69.5027,56525.0
2024-04-23 15:20:00,70.91,70.96,70.84,70.86,63948.0,69.4929,69.5419,69.4243,69.4439,63948.0
2024-04-23 15:30:00,70.85,70.9,70.83,70.89,88328.0,69.4341,69.4831,69.4145,69.4733,88328.0
2024-04-23 15:40:00,70.89,70.94,70.87,70.94,120146.0,69.4733,69.5223,69.4537,69.5223,120146.0
2024-04-23 15:50:00,70.93,70.93,70.8,70.83,417946.0,69.5125,69.5125,69.3851,69.4145,417946.0
2024-04-24 09:30:00,71.42,71.47,71.17,71.23,409411.0,69.9927,70.0417,69.7477,69.8065,409411.0
2024-04-24 09:40:00,71.23,71.26,71.08,71.14,115531.0,69.8065,69.8359,69.6595,69.7183,115531.0
2024-04-24 09:50:00,71.14,71.23,70.99,71.09,168388.0,69.7183,69.8065,69.5713,69.6693,168388.0
2024-04-24 10:00:00,71.07,71.09,70.96,71.02,119181.0,69.6497,69.6693,69.5419,69.6007,119181.0
2024-04-24 10:10:00,71.02,71.05,70.85,70.92,122130.0,69.6007,69.6301,69.4341,69.5027,122130.0
2024-04-24 10:20:00,70.92,70.93,70.82,70.92,220150.0,69.5027,69.5125,69.4047,69.5027,220150.0
2024-04-24 10:30:00,70.9,70.93,70.75,70.75,129118.0,69.4831,69.5125,69.3361,69.3361,129118.0
2024-04-24 10:40:00,70.75,70.84,70.68,70.82,87075.0,69.3361,69.4243,69.2675,69.4047,87075.0
2024-04-24 10:50:00,70.83,70.98,70.77,70.96,175839.0,69.4145,69.5615,69.3557,69.5419,175839.0
2024-04-24 11:00:00,70.97,71.07,70.92,71.01,109121.0,69.5517,69.6497,69.5027,69.5909,109121.0
2024-04-24 11:10:00,71.01,71.05,70.96,71.02,161871.0,69.5909,69.6301,69.5419,69.6007,161871.0
2024-04-24 11:20:00,71.02,71.06,70.95,70.95,75450.0,69.6007,69.6399,69.5321,69.5321,75450.0
2024-04-24 11:30:00,70.95,71.14,70.91,71.02,128572.0,69.5321,69.7183,69.4929,69.6007,128572.0
2024-04-24 11:40:00,71.02,71.13,70.97,71.11,44436.0,69.6007,69.7085,69.5517,69.6889,44436.0
2024-04-24 11:50:00,71.12,71.13,71.03,71.09,37222.0,69.6987,69.7085,69.6105,69.6693,37222.0
2024-04-24 12:00:00,71.09,71.12,70.98,70.99,49747.0,69.6693,69.6987,69.5615,69.5713,49747.0
2024-04-24 12:10:00,71.0,71.08,70.98,71.03,44106.0,69.5811,69.6595,69.5615,69.6105,44106.0
2024-04-24 12:20:00,71.03,71.12,71.02,71.09,46129.0,69.6105,69.6987,69.6007,69.6693,46129.0
2024-04-24 12:30:00,71.09,71.11,71.0,71.03,43027.0,69.6693,69.6889,69.5811,69.6105,43027.0
2024-04-24 12:40:00,71.02,71.06,71.01,71.03,32045.0,69.6007,69.6399,69.5909,69.6105,32045.0
2024-04-24 12:50:00,71.03,71.14,71.03,71.12,47271.0,69.6105,69.7183,69.6105,69.6987,47271.0
2024-04-24 13:00:00,71.11,71.18,71.1,71.18,50301.0,69.6889,69.7575,69.6791,69.7575,50301.0
2024-04-24 13:10:00,71.19,71.21,71.15,71.17,50761.0,69.7673,69.7869,69.7281,69.7477,50761.0
2024-04-24 13:20:00,71.17,71.2,71.15,71.18,44017.0,69.7477,69.7771,69.7281,69.7575,44017.0
2024-04-24 13:30:00,71.19,71.26,71.18,71.22,62153.0,69.7673,69.8359,69.7575,69.7967,62153.0
2024-04-24 13:40:00,71.23,71.28,71.23,71.25,63896.0,69.8065,69.8555,69.8065,69.8261,63896.0
2024-04-24 13:50:00,71.24,71.3,71.21,71.28,47253.0,69.8163,69.8751,69.7869,69.8555,47253.0
2024-04-24 14:00:00,71.29,71.29,71.09,71.12,159436.0,69.8653,69.8653,69.6693,69.6987,159436.0
2024-04-24 14:10:00,71.12,71.15,71.04,71.11,77040.0,69.6987,69.7281,69.6203,69.6889,77040.0
2024-04-24 14:20:00,71.11,71.14,71.05,71.12,74258.0,69.6889,69.7183,69.6301,69.6987,74258.0
2024-04-24 14:30:00,71.12,71.15,71.06,71.14,50516.0,69.6987,69.7281,69.6399,69.7183,50516.0
2024-04-24 14:40:00,71.14,71.16,71.11,71.12,35535.0,69.7183,69.7379,69.6889,69.6987,35535.0
2024-04-24 14:50:00,71.12,71.14,71.07,71.12,36085.0,69.6987,69.7183,69.6497,69.6987,36085.0
2024-04-24 15:00:00,71.13,71.13,71.02,71.06,67999.0,69.7085,69.7085,69.6007,69.6399,67999.0
2024-04-24 15:10:00,71.05,71.07,70.98,71.06,87054.0,69.6301,69.6497,69.5615,69.6399,87054.0
2024-04-24 15:20:00,71.06,71.1,71.01,71.04,98573.0,69.6399,69.6791,69.5909,69.6203,98573.0
2024-04-24 15:30:00,71.03,71.09,70.99,71.02,121674.0,69.6105,69.6693,69.5713,69.6007,121674.0
2024-04-24 15:40:00,71.01,71.11,71.0,71.05,122400.0,69.5909,69.6889,69.5811,69.6301,122400.0
2024-04-24 15:50:00,71.05,71.23,71.03,71.18,428009.0,69.6301,69.8065,69.6105,69.7575,428009.0
2024-04-25 09:30:00,74.99,75.47,74.5,75.41,1210058.0,73.4913,73.9617,73.0111,73.9029,1210058.0
2024-04-25 09:40:00,75.4,75.7,75.14,75.33,521654.0,73.8931,74.1871,73.6383,73.8245,521654.0
2024-04-25 09:50:00,75.32,75.59,75.18,75.27,438306.0,73.8147,74.0793,73.6775,73.7657,438306.0
2024-04-25 10:00:00,75.27,75.49,75.15,75.2,456439.0,73.7657,73.9813,73.6481,73.6971,456439.0
2024-04-25 10:10:00,75.18,75.49,75.16,75.47,416875.0,73.6775,73.9813,73.6579,73.9617,416875.0
2024-04-25 10:20:00,75.47,75.49,75.04,75.13,291584.0,73.9617,73.9813,73.5403,73.6285,291584.0
2024-04-25 10:30:00,75.14,75.23,74.95,75.11,580138.0,73.6383,73.7265,73.4521,73.6089,580138.0
2024-04-25 10:40:00,75.12,75.37,74.81,75.23,384175.0,73.6187,73.8637,73.3149,73.7265,384175.0
2024-04-25 10:50:00,75.23,75.39,74.99,75.19,292079.0,73.7265,73.8833,73.4913,73.6873,292079.0
2024-04-25 11:00:00,75.18,75.58,75.13,75.27,474624.0,73.6775,74.0695,73.6285,73.7657,474624.0
2024-04-25 11:10:00,75.28,75.81,75.27,75.65,506703.0,73.7755,74.2949,73.7657,74.1381,506703.0
2024-04-25 11:20:00,75.66,75.69,75.27,75.32,321179.0,74.1479,74.1773,73.7657,73.8147,321179.0
2024-04-25 11:30:00,75.32,75.43,75.2,75.28,435565.0,73.8147,73.9225,73.6971,73.7755,435565.0
2024-04-25 11:40:00,75.29,75.36,75.16,75.2,101155.0,73.7853,73.8539,73.6579,73.6971,101155.0
2024-04-25 11:50:00,75.19,75.33,75.14,75.3,111077.0,73.6873,73.8245,73.6383,73.7951,111077.0
2024-04-25 12:00:00,75.3,75.54,75.27,75.53,101643.0,73.7951,74.0303,73.7657,74.0205,101643.0
2024-04-25 12:10:00,75.54,75.7,75.49,75.58,109636.0,74.0303,74.1871,73.9813,74.0695,109636.0
2024-04-25 12:20:00,75.59,75.69,75.34,75.36,495195.0,74.0793,74.1773,73.8343,73.8539,495195.0
2024-04-25 12:30:00,75.36,75.39,75.24,75.28,190124.0,73.8539,73.8833,73.7363,73.7755,190124.0
2024-04-25 12:40:00,75.29,75.46,75.26,75.39,131446.0,73.7853,73.9519,73.7559,73.8833,131446.0
2024-04-25 12:50:00,75.39,75.46,75.32,75.34,124029.0,73.8833,73.9519,73.8147,73.8343,124029.0
2024-04-25 13:00:00,75.34,75.34,75.24,75.3,90567.0,73.8343,73.8343,73.7363,73.7951,90567.0
2024-04-25 13:10:00,75.29,75.32,75.23,75.25,163531.0,73.7853,73.8147,73.7265,73.7461,163531.0
2024-04-25 13:20:00,75.25,75.38,75.15,75.34,84597.0,73.7461,73.8735,73.6481,73.8343,84597.0
2024-04-25 13:30:00,75.34,75.44,75.26,75.4,126270.0,73.8343,73.9323,73.7559,73.8931,126270.0
2024-04-25 13:40:00,75.4,75.48,75.31,75.31,149813.0,73.8931,73.9715,73.8049,73.8049,149813.0
2024-04-25 13:50:00,75.31,75.37,75.23,75.26,216169.0,73.8049,73.8637,73.7265,73.7559,216169.0
2024-04-25 14:00:00,75.26,75.28,75.12,75.23,161278.0,73.7559,73.7755,73.6187,73.7265,161278.0
2024-04-25 14:10:00,75.23,75.23,75.07,75.08,80305.0,73.7265,73.7265,73.5697,73.5795,80305.0
2024-04-25 14:20:00,75.07,75.19,75.05,75.07,120030.0,73.5697,73.6873,73.5501,73.5697,120030.0
2024-04-25 14:30:00,75.06,75.13,75.04,75.08,106809.0,73.5599,73.6285,73.5403,73.5795,106809.0
2024-04-25 14:40:00,75.07,75.18,75.03,75.05,427252.0,73.5697,73.6775,73.5305,73.5501,427252.0
2024-04-25 14:50:00,75.06,75.18,75.04,75.16,142135.0,73.5599,73.6775,73.5403,73.6579,142135.0
2024-04-25 15:00:00,75.16,75.26,75.15,75.25,128472.0,73.6579,73.7559,73.6481,73.7461,128472.0
2024-04-25 15:10:00,75.25,75.31,75.23,75.3,190861.0,73.7461,73.8049,73.7265,73.7951,190861.0
2024-04-25 15:20:00,75.3,75.3,75.23,75.28,173284.0,73.7951,73.7951,73.7265,73.7755,173284.0
2024-04-25 15:30:00,75.28,75.29,75.12,75.18,250905.0,73.7755,73.7853,73.6187,73.6775,250905.0
2024-04-25 15:40:00,75.19,75.25,75.09,75.09,334941.0,73.6873,73.7461,73.5893,73.5893,334941.0
2024-04-25 15:50:00,75.09,75.23,75.0,75.03,1297086.0,73.5893,73.7265,73.5011,73.5305,1297086.0
2024-04-26 09:30:00,75.0,75.09,74.74,75.07,271334.0,73.5011,73.5893,73.2463,73.5697,271334.0
2024-04-26 09:40:00,75.07,75.16,74.81,74.89,245297.0,73.5697,73.6579,73.3149,73.3933,245297.0
2024-04-26 09:50:00,74.88,74.97,74.59,74.89,379409.0,73.3835,73.4717,73.0993,73.3933,379409.0
2024-04-26 10:00:00,74.9,75.05,74.72,74.73,127487.0,73.4031,73.5501,73.2267,73.2365,127487.0
2024-04-26 10:10:00,74.73,74.95,74.72,74.8,123642.0,73.2365,73.4521,73.2267,73.3051,123642.0
2024-04-26 10:20:00,74.8,74.98,74.8,74.92,116355.0,73.3051,73.4815,73.3051,73.4227,116355.0
2024-04-26 10:30:00,74.92,75.01,74.88,74.98,252399.0,73.4227,73.5109,73.3835,73.4815,252399.0
2024-04-26 10:40:00,74.98,74.98,74.82,74.89,89264.0,73.4815,73.4815,73.3247,73.3933,89264.0
2024-04-26 10:50:00,74.88,74.91,74.79,74.84,93459.0,73.3835,73.4129,73.2953,73.3443,93459.0
2024-04-26 11:00:00,74.84,74.95,74.82,74.91,116486.0,73.3443,73.4521,73.3247,73.4129,116486.0
2024-04-26 11:10:00,74.92,74.96,74.8,74.94,105340.0,73.4227,73.4619,73.3051,73.4423,105340.0
2024-04-26 11:20:00,74.95,75.2,74.94,75.18,143947.0,73.4521,73.6971,73.4423,73.6775,143947.0
2024-04-26 11:30:00,75.17,75.22,75.0,75.05,173871.0,73.6677,73.7167,73.5011,73.5501,173871.0
2024-04-26 11:40:00,75.05,75.09,74.93,75.04,119558.0,73.5501,73.5893,73.4325,73.5403,119558.0
2024-04-26 11:50:00,75.05,75.1,75.03,75.07,57317.0,73.5501,73.5991,73.5305,73.5697,57317.0
2024-04-26 12:00:00,75.08,75.18,75.07,75.16,72632.0,73.5795,73.6775,73.5697,73.6579,72632.0
2024-04-26 12:10:00,75.16,75.3,75.14,75.28,93450.0,73.6579,73.7951,73.6383,73.7755,93450.0
2024-04-26 12:20:00,75.27,75.28,75.15,75.24,81487.0,73.7657,73.7755,73.6481,73.7363,81487.0
2024-04-26 12:30:00,75.23,75.32,75.2,75.32,53840.0,73.7265,73.8147,73.6971,73.8147,53840.0
2024-04-26 12:40:00,75.31,75.33,75.2,75.24,79579.0,73.8049,73.8245,73.6971,73.7363,79579.0
2024-04-26 12:50:00,75.23,75.31,75.21,75.29,29552.0,73.7265,73.8049,73.7069,73.7853,29552.0
2024-04-26 13:00:00,75.3,75.35,75.29,75.31,41115.0,73.7951,73.8441,73.7853,73.8049,41115.0
2024-04-26 13:10:00,75.32,75.39,75.3,75.38,55200.0,73.8147,73.8833,73.7951,73.8735,55200.0
2024-04-26 13:20:00,75.38,75.39,75.27,75.3,50117.0,73.8735,73.8833,73.7657,73.7951,50117.0
2024-04-26 13:30:00,75.3,75.31,75.26,75.3,40371.0,73.7951,73.8049,73.7559,73.7951,40371.0
2024-04-26 13:40:00,75.3,75.37,75.25,75.37,42439.0,73.7951,73.8637,73.7461,73.8637,42439.0
2024-04-26 13:50:00,75.37,75.43,75.36,75.41,33256.0,73.8637,73.9225,73.8539,73.9029,33256.0
2024-04-26 14:00:00,75.4,75.46,75.33,75.44,81075.0,73.8931,73.9519,73.8245,73.9323,81075.0
2024-04-26 14:10:00,75.43,75.47,75.4,75.4,17534.0,73.9225,73.9617,73.8931,73.8931,17534.0
2024-04-26 14:20:00,75.41,75.47,75.38,75.47,36807.0,73.9029,73.9617,73.8735,73.9617,36807.0
2024-04-26 14:30:00,75.46,75.49,75.34,75.35,63588.0,73.9519,73.9813,73.8343,73.8441,63588.0
2024-04-26 14:40:00,75.35,75.44,75.35,75.42,24540.0,73.8441,73.9323,73.8441,73.9127,24540.0
2024-04-26 14:50:00,75.41,75.41,75.29,75.38,66195.0,73.9029,73.9029,73.7853,73.8735,66195.0
2024-04-26 15:00:00,75.39,75.43,75.33,75.34,70102.0,73.8833,73.9225,73.8245,73.8343,70102.0
2024-04-26 15:10:00,75.34,75.36,75.3,75.31,39063.0,73.8343,73.8539,73.7951,73.8049,39063.0
2024-04-26 15:20:00,75.31,75.36,75.27,75.32,83884.0,73.8049,73.8539,73.7657,73.8147,83884.0
2024-04-26 15:30:00,75.32,75.32,75.2,75.2,122291.0,73.8147,73.8147,73.6971,73.6971,122291.0
2024-04-26 15:40:00,75.19,75.36,75.18,75.36,215089.0,73.6873,73.8539,73.6775,73.8539,215089.0
2024-04-26 15:50:00,75.35,75.36,75.12,75.18,524497.0,73.8441,73.8539,73.6187,73.6775,524497.0
2024-04-29 09:30:00,76.18,76.58,76.14,76.14,411331.0,74.6575,75.0495,74.6183,74.6183,411331.0
2024-04-29 09:40:00,76.14,76.24,76.05,76.08,168734.0,74.6183,74.7163,74.5301,74.5595,168734.0
2024-04-29 09:50:00,76.08,76.14,76.03,76.13,88463.0,74.5595,74.6183,74.5105,74.6085,88463.0
2024-04-29 10:00:00,76.14,76.37,76.14,76.31,180609.0,74.6183,74.8437,74.6183,74.7849,180609.0
2024-04-29 10:10:00,76.31,76.32,75.98,76.0,134379.0,74.7849,74.7947,74.4615,74.4811,134379.0
2024-04-29 10:20:00,75.99,76.08,75.95,75.95,107222.0,74.4713,74.5595,74.4321,74.4321,107222.0
2024-04-29 10:30:00,75.94,75.97,75.82,75.86,107921.0,74.4223,74.4517,74.3047,74.3439,107921.0
2024-04-29 10:40:00,75.85,75.86,75.7,75.72,92682.0,74.3341,74.3439,74.1871,74.2067,92682.0
2024-04-29 10:50:00,75.73,75.83,75.69,75.77,119481.0,74.2165,74.3145,74.1773,74.2557,119481.0
2024-04-29 11:00:00,75.76,75.83,75.71,75.75,111698.0,74.2459,74.3145,74.1969,74.2361,111698.0
2024-04-29 11:10:00,75.76,75.84,75.74,75.8,121349.0,74.2459,74.3243,74.2263,74.2851,121349.0
2024-04-29 11:20:00,75.8,75.81,75.73,75.78,144112.0,74.2851,74.2949,74.2165,74.2655,144112.0
2024-04-29 11:30:00,75.77,75.83,75.71,75.73,108461.0,74.2557,74.3145,74.1969,74.2165,108461.0
2024-04-29 11:40:00,75.74,75.93,75.74,75.93,73828.0,74.2263,74.4125,74.2263,74.4125,73828.0
2024-04-29 11:50:00,75.95,75.97,75.8,75.85,56564.0,74.4321,74.4517,74.2851,74.3341,56564.0
2024-04-29 12:00:00,75.85,75.88,75.65,75.66,93710.0,74.3341,74.3635,74.1381,74.1479,93710.0
2024-04-29 12:10:00,75.65,75.74,75.65,75.67,41729.0,74.1381,74.2263,74.1381,74.1577,41729.0
2024-04-29 12:20:00,75.67,75.7,75.63,75.66,30510.0,74.1577,74.1871,74.1185,74.1479,30510.0
2024-04-29 12:30:00,75.65,75.69,75.61,75.61,35172.0,74.1381,74.1773,74.0989,74.0989,35172.0
2024-04-29 12:40:00,75.61,75.67,75.57,75.63,35151.0,74.0989,74.1577,74.0597,74.1185,35151.0
2024-04-29 12:50:00,75.63,75.65,75.59,75.59,19848.0,74.1185,74.1381,74.0793,74.0793,19848.0
2024-04-29 13:00:00,75.59,75.65,75.58,75.64,24954.0,74.0793,74.1381,74.0695,74.1283,24954.0
2024-04-29 13:10:00,75.64,75.65,75.61,75.63,14177.0,74.1283,74.1381,74.0989,74.1185,14177.0
2024-04-29 13:20:00,75.63,75.68,75.59,75.6,34232.0,74.1185,74.1675,74.0793,74.0891,34232.0
2024-04-29 13:30:00,75.6,75.68,75.57,75.62,41002.0,74.0891,74.1675,74.0597,74.1087,41002.0
2024-04-29 13:40:00,75.62,75.64,75.6,75.61,11546.0,74.1087,74.1283,74.0891,74.0989,11546.0
2024-04-29 13:50:00,75.61,75.62,75.55,75.59,19712.0,74.0989,74.1087,74.0401,74.0793,19712.0
2024-04-29 14:00:00,75.58,75.6,75.53,75.56,52139.0,74.0695,74.0891,74.0205,74.0499,52139.0
2024-04-29 14:10:00,75.56,75.6,75.54,75.58,31735.0,74.0499,74.0891,74.0303,74.0695,31735.0
2024-04-29 14:20:00,75.58,75.61,75.54,75.56,25933.0,74.0695,74.0989,74.0303,74.0499,25933.0
2024-04-29 14:30:00,75.56,75.56,75.44,75.45,31403.0,74.0499,74.0499,73.9323,73.9421,31403.0
2024-04-29 14:40:00,75.45,75.57,75.44,75.56,27019.0,73.9421,74.0597,73.9323,74.0499,27019.0
2024-04-29 14:50:00,75.56,75.6,75.53,75.59,52358.0,74.0499,74.0891,74.0205,74.0793,52358.0
2024-04-29 15:00:00,75.59,75.59,75.38,75.44,47093.0,74.0793,74.0793,73.8735,73.9323,47093.0
2024-04-29 15:10:00,75.44,75.44,75.37,75.41,55551.0,73.9323,73.9323,73.8637,73.9029,55551.0
2024-04-29 15:20:00,75.42,75.47,75.4,75.42,54310.0,73.9127,73.9617,73.8931,73.9127,54310.0
2024-04-29 15:30:00,75.42,75.47,75.41,75.42,51734.0,73.9127,73.9617,73.9029,73.9127,51734.0
2024-04-29 15:40:00,75.42,75.46,75.38,75.39,93994.0,73.9127,73.9519,73.8735,73.8833,93994.0
2024-04-29 15:50:00,75.38,75.54,75.36,75.47,261916.0,73.8735,74.0303,73.8539,73.9617,261916.0
2024-04-30 09:30:00,75.72,75.74,75.34,75.54,157525.0,74.2067,74.2263,73.8343,74.0303,157525.0
2024-04-30 09:40:00,75.54,75.75,75.51,75.66,99396.0,74.0303,74.2361,74.0009,74.1479,99396.0
2024-04-30 09:50:00,75.65,75.65,75.47,75.52,85458.0,74.1381,74.1381,73.9617,74.0107,85458.0
2024-04-30 10:00:00,75.52,75.65,75.48,75.5,107621.0,74.0107,74.1381,73.9715,73.9911,107621.0
2024-04-30 10:10:00,75.5,75.72,75.46,75.68,93218.0,73.9911,74.2067,73.9519,74.1675,93218.0
2024-04-30 10:20:00,75.68,75.74,75.56,75.6,110239.0,74.1675,74.2263,74.0499,74.0891,110239.0
2024-04-30 10:30:00,75.6,75.63,75.4,75.55,131503.0,74.0891,74.1185,73.8931,74.0401,131503.0
2024-04-30 10:40:00,75.54,75.61,75.47,75.55,133804.0,74.0303,74.0989,73.9617,74.0401,133804.0
2024-04-30 10:50:00,75.54,75.63,75.51,75.59,154475.0,74.0303,74.1185,74.0009,74.0793,154475.0
2024-04-30 11:00:00,75.59,75.65,75.42,75.45,152720.0,74.0793,74.1381,73.9127,73.9421,152720.0
2024-04-30 11:10:00,75.45,75.52,75.31,75.38,149494.0,73.9421,74.0107,73.8049,73.8735,149494.0
2024-04-30 11:20:00,75.38,75.5,75.37,75.5,96539.0,73.8735,73.9911,73.8637,73.9911,96539.0
2024-04-30 11:30:00,75.5,75.7,75.42,75.67,345829.0,73.9911,74.1871,73.9127,74.1577,345829.0
2024-04-30 11:40:00,75.66,75.83,75.63,75.72,83979.0,74.1479,74.3145,74.1185,74.2067,83979.0
2024-04-30 11:50:00,75.72,75.92,75.72,75.92,79971.0,74.2067,74.4027,74.2067,74.4027,79971.0
2024-04-30 12:00:00,75.93,75.93,75.8,75.84,61598.0,74.4125,74.4125,74.2851,74.3243,61598.0
2024-04-30 12:10:00,75.84,75.9,75.82,75.89,154736.0,74.3243,74.3831,74.3047,74.3733,154736.0
2024-04-30 12:20:00,75.9,76.02,75.89,76.0,116608.0,74.3831,74.5007,74.3733,74.4811,116608.0
2024-04-30 12:30:00,76.0,76.02,75.87,75.92,69967.0,74.4811,74.5007,74.3537,74.4027,69967.0
2024-04-30 12:40:00,75.92,75.97,75.82,75.87,62223.0,74.4027,74.4517,74.3047,74.3537,62223.0
2024-04-30 12:50:00,75.87,75.99,75.87,75.92,103188.0,74.3537,74.4713,74.3537,74.4027,103188.0
2024-04-30 13:00:00,75.92,76.02,75.89,75.96,49842.0,74.4027,74.5007,74.3733,74.4419,49842.0
2024-04-30 13:10:00,75.97,76.06,75.96,76.03,40903.0,74.4517,74.5399,74.4419,74.5105,40903.0
2024-04-30 13:20:00,76.04,76.09,75.98,76.01,95596.0,74.5203,74.5693,74.4615,74.4909,95596.0
2024-04-30 13:30:00,76.01,76.02,75.93,75.97,38914.0,74.4909,74.5007,74.4125,74.4517,38914.0
2024-04-30 13:40:00,75.97,76.02,75.91,75.95,41439.0,74.4517,74.5007,74.3929,74.4321,41439.0
2024-04-30 13:50:00,75.96,76.01,75.95,75.99,42184.0,74.4419,74.4909,74.4321,74.4713,42184.0
2024-04-30 14:00:00,75.98,76.06,75.97,76.0,98471.0,74.4615,74.5399,74.4517,74.4811,98471.0
2024-04-30 14:10:00,75.99,76.03,75.96,76.0,43176.0,74.4713,74.5105,74.4419,74.4811,43176.0
2024-04-30 14:20:00,76.0,76.11,76.0,76.08,113131.0,74.4811,74.5889,74.4811,74.5595,113131.0
2024-04-30 14:30:00,76.08,76.14,76.06,76.13,98446.0,74.5595,74.6183,74.5399,74.6085,98446.0
2024-04-30 14:40:00,76.12,76.13,76.05,76.06,92759.0,74.5987,74.6085,74.5301,74.5399,92759.0
2024-04-30 14:50:00,76.06,76.07,75.91,75.96,95058.0,74.5399,74.5497,74.3929,74.4419,95058.0
2024-04-30 15:00:00,75.95,76.03,75.94,75.97,50740.0,74.4321,74.5105,74.4223,74.4517,50740.0
2024-04-30 15:10:00,75.96,76.03,75.89,75.91,60743.0,74.4419,74.5105,74.3733,74.3929,60743.0
2024-04-30 15:20:00,75.91,75.98,75.88,75.97,96538.0,74.3929,74.4615,74.3635,74.4517,96538.0
2024-04-30 15:30:00,75.97,76.02,75.92,75.95,78069.0,74.4517,74.5007,74.4027,74.4321,78069.0
2024-04-30 15:40:00,75.95,76.03,75.91,76.03,123662.0,74.4321,74.5105,74.3929,74.5105,123662.0
2024-04-30 15:50:00,76.03,76.04,75.89,75.89,517219.0,74.5105,74.5203,74.3733,74.3733,517219.0
2024-05-01 09:30:00,76.34,76.58,76.33,76.34,137920.0,74.8143,75.0495,74.8045,74.8143,137920.0
2024-05-01 09:40:00,76.33,76.34,76.19,76.31,83138.0,74.8045,74.8143,74.6673,74.7849,83138.0
2024-05-01 09:50:00,76.33,76.35,76.13,76.18,74240.0,74.8045,74.8241,74.6085,74.6575,74240.0
2024-05-01 10:00:00,76.2,76.21,76.05,76.13,68658.0,74.6771,74.6869,74.5301,74.6085,68658.0
2024-05-01 10:10:00,76.14,76.27,76.04,76.08,55900.0,74.6183,74.7457,74.5203,74.5595,55900.0
2024-05-01 10:20:00,76.07,76.17,76.01,76.15,62328.0,74.5497,74.6477,74.4909,74.6281,62328.0
2024-05-01 10:30:00,76.16,76.16,75.96,76.04,62179.0,74.6379,74.6379,74.4419,74.5203,62179.0
2024-05-01 10:40:00,76.03,76.13,76.0,76.09,45769.0,74.5105,74.6085,74.4811,74.5693,45769.0
2024-05-01 10:50:00,76.09,76.14,76.08,76.12,55571.0,74.5693,74.6183,74.5595,74.5987,55571.0
2024-05-01 11:00:00,76.13,76.17,76.08,76.12,87502.0,74.6085,74.6477,74.5595,74.5987,87502.0
2024-05-01 11:10:00,76.13,76.13,76.08,76.11,54554.0,74.6085,74.6085,74.5595,74.5889,54554.0
2024-05-01 11:20:00,76.11,76.22,76.1,76.19,51993.0,74.5889,74.6967,74.5791,74.6673,51993.0
2024-05-01 11:30:00,76.2,76.24,76.1,76.11,42150.0,74.6771,74.7163,74.5791,74.5889,42150.0
2024-05-01 11:40:00,76.12,76.18,76.11,76.14,17831.0,74.5987,74.6575,74.5889,74.6183,17831.0
2024-05-01 11:50:00,76.14,76.35,76.13,76.27,42236.0,74.6183,74.8241,74.6085,74.7457,42236.0
2024-05-01 12:00:00,76.26,76.28,76.16,76.26,164269.0,74.7359,74.7555,74.6379,74.7359,164269.0
2024-05-01 12:10:00,76.27,76.3,76.23,76.26,52314.0,74.7457,74.7751,74.7065,74.7359,52314.0
2024-05-01 12:20:00,76.26,76.28,76.21,76.27,39606.0,74.7359,74.7555,74.6869,74.7457,39606.0
2024-05-01 12:30:00,76.27,76.32,76.25,76.26,43680.0,74.7457,74.7947,74.7261,74.7359,43680.0
2024-05-01 12:40:00,76.27,76.34,76.27,76.33,25856.0,74.7457,74.8143,74.7457,74.8045,25856.0
2024-05-01 12:50:00,76.33,76.33,76.28,76.33,26747.0,74.8045,74.8045,74.7555,74.8045,26747.0
2024-05-01 13:00:00,76.33,76.38,76.25,76.36,41663.0,74.8045,74.8535,74.7261,74.8339,41663.0
2024-05-01 13:10:00,76.36,76.39,76.33,76.36,22857.0,74.8339,74.8633,74.8045,74.8339,22857.0
2024-05-01 13:20:00,76.36,76.37,76.29,76.32,51179.0,74.8339,74.8437,74.7653,74.7947,51179.0
2024-05-01 13:30:00,76.34,76.37,76.32,76.33,24880.0,74.8143,74.8437,74.7947,74.8045,24880.0
2024-05-01 13:40:00,76.33,76.33,76.27,76.28,31136.0,74.8045,74.8045,74.7457,74.7555,31136.0
2024-05-01 13:50:00,76.28,76.32,76.25,76.29,26882.0,74.7555,74.7947,74.7261,74.7653,26882.0
2024-05-01 14:00:00,76.3,76.4,76.29,76.34,85475.0,74.7751,74.8731,74.7653,74.8143,85475.0
2024-05-01 14:10:00,76.34,76.36,76.3,76.32,39867.0,74.8143,74.8339,74.7751,74.7947,39867.0
2024-05-01 14:20:00,76.3,76.45,76.29,76.43,48895.0,74.7751,74.9221,74.7653,74.9025,48895.0
2024-05-01 14:30:00,76.44,76.47,76.28,76.46,155638.0,74.9123,74.9417,74.7555,74.9319,155638.0
2024-05-01 14:40:00,76.46,76.69,76.42,76.66,73461.0,74.9319,75.1573,74.8927,75.1279,73461.0
2024-05-01 14:50:00,76.66,76.73,76.6,76.73,83463.0,75.1279,75.1965,75.0691,75.1965,83463.0
2024-05-01 15:00:00,76.73,76.77,76.62,76.71,98242.0,75.1965,75.2357,75.0887,75.1769,98242.0
2024-05-01 15:10:00,76.71,76.8,76.67,76.71,74743.0,75.1769,75.2651,75.1377,75.1769,74743.0
2024-05-01 15:20:00,76.72,76.8,76.62,76.73,127666.0,75.1867,75.2651,75.0887,75.1965,127666.0
2024-05-01 15:30:00,76.72,76.72,76.4,76.44,191681.0,75.1867,75.1867,74.8731,74.9123,191681.0
2024-05-01 15:40:00,76.45,76.57,76.43,76.52,123664.0,74.9221,75.0397,74.9025,74.9907,123664.0
2024-05-01 15:50:00,76.51,76.53,76.29,76.41,652107.0,74.9809,75.0005,74.7653,74.8829,652107.0
2024-05-02 09:30:00,76.26,76.41,75.98,76.01,234755.0,74.7359,74.8829,74.4615,74.4909,234755.0
2024-05-02 09:40:00,75.99,76.13,75.92,75.95,79327.0,74.4713,74.6085,74.4027,74.4321,79327.0
2024-05-02 09:50:00,75.95,76.02,75.87,75.94,62991.0,74.4321,74.5007,74.3537,74.4223,62991.0
2024-05-02 10:00:00,75.94,76.06,75.94,75.98,113187.0,74.4223,74.5399,74.4223,74.4615,113187.0
2024-05-02 10:10:00,75.98,76.02,75.87,75.98,110751.0,74.4615,74.5007,74.3537,74.4615,110751.0
2024-05-02 10:20:00,75.99,76.07,75.96,76.02,124023.0,74.4713,74.5497,74.4419,74.5007,124023.0
2024-05-02 10:30:00,76.03,76.12,75.92,75.96,88852.0,74.5105,74.5987,74.4027,74.4419,88852.0
2024-05-02 10:40:00,75.97,76.0,75.89,75.98,59886.0,74.4517,74.4811,74.3733,74.4615,59886.0
2024-05-02 10:50:00,75.98,76.0,75.89,75.91,85763.0,74.4615,74.4811,74.3733,74.3929,85763.0
2024-05-02 11:00:00,75.9,75.94,75.84,75.94,67634.0,74.3831,74.4223,74.3243,74.4223,67634.0
2024-05-02 11:10:00,75.95,76.07,75.9,75.92,87008.0,74.4321,74.5497,74.3831,74.4027,87008.0
2024-05-02 11:20:00,75.92,76.0,75.89,75.96,88985.0,74.4027,74.4811,74.3733,74.4419,88985.0
2024-05-02 11:30:00,75.94,76.16,75.92,76.16,244083.0,74.4223,74.6379,74.4027,74.6379,244083.0
2024-05-02 11:40:00,76.16,76.23,76.03,76.08,39215.0,74.6379,74.7065,74.5105,74.5595,39215.0
2024-05-02 11:50:00,76.07,76.18,76.07,76.14,48322.0,74.5497,74.6575,74.5497,74.6183,48322.0
2024-05-02 12:00:00,76.14,76.21,76.08,76.11,49754.0,74.6183,74.6869,74.5595,74.5889,49754.0
2024-05-02 12:10:00,76.11,76.11,75.98,76.0,19643.0,74.5889,74.5889,74.4615,74.4811,19643.0
2024-05-02 12:20:00,75.99,76.11,75.97,76.03,48613.0,74.4713,74.5889,74.4517,74.5105,48613.0
2024-05-02 12:30:00,76.04,76.07,75.89,75.96,40088.0,74.5203,74.5497,74.3733,74.4419,40088.0
2024-05-02 12:40:00,75.95,76.12,75.94,76.12,95907.0,74.4321,74.5987,74.4223,74.5987,95907.0
2024-05-02 12:50:00,76.12,76.14,76.03,76.04,256120.0,74.5987,74.6183,74.5105,74.5203,256120.0
2024-05-02 13:00:00,76.04,76.1,75.98,76.1,159090.0,74.5203,74.5791,74.4615,74.5791,159090.0
2024-05-02 13:10:00,76.09,76.19,76.05,76.06,617705.0,74.5693,74.6673,74.5301,74.5399,617705.0
2024-05-02 13:20:00,76.06,76.12,76.04,76.08,142805.0,74.5399,74.5987,74.5203,74.5595,142805.0
2024-05-02 13:30:00,76.08,76.11,76.06,76.09,417633.0,74.5595,74.5889,74.5399,74.5693,417633.0
2024-05-02 13:40:00,76.09,76.11,76.01,76.07,273665.0,74.5693,74.5889,74.4909,74.5497,273665.0
2024-05-02 13:50:00,76.07,76.11,76.05,76.08,68583.0,74.5497,74.5889,74.5301,74.5595,68583.0
2024-05-02 14:00:00,76.09,76.15,76.02,76.14,116329.0,74.5693,74.6281,74.5007,74.6183,116329.0
2024-05-02 14:10:00,76.13,76.13,76.01,76.03,139753.0,74.6085,74.6085,74.4909,74.5105,139753.0
2024-05-02 14:20:00,76.03,76.06,75.95,76.01,244840.0,74.5105,74.5399,74.4321,74.4909,244840.0
2024-05-02 14:30:00,76.01,76.06,76.0,76.02,238746.0,74.4909,74.5399,74.4811,74.5007,238746.0
2024-05-02 14:40:00,76.02,76.07,75.96,76.06,70930.0,74.5007,74.5497,74.4419,74.5399,70930.0
2024-05-02 14:50:00,76.06,76.14,76.06,76.08,388544.0,74.5399,74.6183,74.5399,74.5595,388544.0
2024-05-02 15:00:00,76.08,76.08,75.98,76.01,51970.0,74.5595,74.5595,74.4615,74.4909,51970.0
2024-05-02 15:10:00,76.01,76.04,75.96,75.97,49688.0,74.4909,74.5203,74.4419,74.4517,49688.0
2024-05-02 15:20:00,75.98,76.05,75.96,75.97,39953.0,74.4615,74.5301,74.4419,74.4517,39953.0
2024-05-02 15:30:00,75.96,75.98,75.91,75.95,82912.0,74.4419,74.4615,74.3929,74.4321,82912.0
2024-05-02 15:40:00,75.95,75.96,75.84,75.88,120808.0,74.4321,74.4419,74.3243,74.3635,120808.0
2024-05-02 15:50:00,75.88,75.88,75.75,75.81,607901.0,74.3635,74.3635,74.2361,74.2949,607901.0
2024-05-03 09:30:00,76.47,76.49,75.92,76.1,273224.0,74.9417,74.9613,74.4027,74.5791,273224.0
2024-05-03 09:40:00,76.11,76.19,75.94,76.01,249691.0,74.5889,74.6673,74.4223,74.4909,249691.0
2024-05-03 09:50:00,76.01,76.19,75.96,76.02,184404.0,74.4909,74.6673,74.4419,74.5007,184404.0
2024-05-03 10:00:00,76.03,76.25,75.61,75.68,186286.0,74.5105,74.7261,74.0989,74.1675,186286.0
2024-05-03 10:10:00,75.68,75.72,75.51,75.54,79498.0,74.1675,74.2067,74.0009,74.0303,79498.0
2024-05-03 10:20:00,75.54,75.59,75.46,75.54,85616.0,74.0303,74.0793,73.9519,74.0303,85616.0
2024-05-03 10:30:00,75.55,75.64,75.43,75.61,83750.0,74.0401,74.1283,73.9225,74.0989,83750.0
2024-05-03 10:40:00,75.61,75.63,75.5,75.54,118658.0,74.0989,74.1185,73.9911,74.0303,118658.0
2024-05-03 10:50:00,75.55,75.62,75.51,75.55,76782.0,74.0401,74.1087,74.0009,74.0401,76782.0
2024-05-03 11:00:00,75.55,75.67,75.54,75.6,220418.0,74.0401,74.1577,74.0303,74.0891,220418.0
2024-05-03 11:10:00,75.61,75.64,75.59,75.63,76092.0,74.0989,74.1283,74.0793,74.1185,76092.0
2024-05-03 11:20:00,75.63,75.71,75.59,75.7,96461.0,74.1185,74.1969,74.0793,74.1871,96461.0
2024-05-03 11:30:00,75.71,75.84,75.67,75.8,191971.0,74.1969,74.3243,74.1577,74.2851,191971.0
2024-05-03 11:40:00,75.81,75.94,75.81,75.83,59129.0,74.2949,74.4223,74.2949,74.3145,59129.0
2024-05-03 11:50:00,75.84,75.87,75.71,75.85,82993.0,74.3243,74.3537,74.1969,74.3341,82993.0
2024-05-03 12:00:00,75.86,75.95,75.83,75.9,185309.0,74.3439,74.4321,74.3145,74.3831,185309.0
2024-05-03 12:10:00,75.89,75.92,75.78,75.84,194260.0,74.3733,74.4027,74.2655,74.3243,194260.0
2024-05-03 12:20:00,75.84,75.99,75.8,75.98,137985.0,74.3243,74.4713,74.2851,74.4615,137985.0
2024-05-03 12:30:00,75.98,76.01,75.93,75.97,69330.0,74.4615,74.4909,74.4125,74.4517,69330.0
2024-05-03 12:40:00,75.97,75.98,75.88,75.89,73513.0,74.4517,74.4615,74.3635,74.3733,73513.0
2024-05-03 12:50:00,75.89,76.0,75.89,75.9,93581.0,74.3733,74.4811,74.3733,74.3831,93581.0
2024-05-03 13:00:00,75.9,75.99,75.87,75.94,111902.0,74.3831,74.4713,74.3537,74.4223,111902.0
2024-05-03 13:10:00,75.94,76.02,75.92,75.99,85461.0,74.4223,74.5007,74.4027,74.4713,85461.0
2024-05-03 13:20:00,75.98,76.01,75.94,75.98,21264.0,74.4615,74.4909,74.4223,74.4615,21264.0
2024-05-03 13:30:00,75.98,75.98,75.92,75.97,27089.0,74.4615,74.4615,74.4027,74.4517,27089.0
2024-05-03 13:40:00,75.97,75.98,75.92,75.92,85188.0,74.4517,74.4615,74.4027,74.4027,85188.0
2024-05-03 13:50:00,75.94,76.08,75.92,76.05,39423.0,74.4223,74.5595,74.4027,74.5301,39423.0
2024-05-03 14:00:00,76.06,76.21,76.04,76.2,181521.0,74.5399,74.6869,74.5203,74.6771,181521.0
2024-05-03 14:10:00,76.22,76.32,76.13,76.3,177567.0,74.6967,74.7947,74.6085,74.7751,177567.0
2024-05-03 14:20:00,76.3,76.38,76.28,76.29,115478.0,74.7751,74.8535,74.7555,74.7653,115478.0
2024-05-03 14:30:00,76.28,76.36,76.26,76.29,74500.0,74.7555,74.8339,74.7359,74.7653,74500.0
2024-05-03 14:40:00,76.28,76.36,76.26,76.32,99527.0,74.7555,74.8339,74.7359,74.7947,99527.0
2024-05-03 14:50:00,76.33,76.38,76.31,76.36,83828.0,74.8045,74.8535,74.7849,74.8339,83828.0
2024-05-03 15:00:00,76.36,76.38,76.31,76.32,80965.0,74.8339,74.8535,74.7849,74.7947,80965.0
2024-05-03 15:10:00,76.33,76.36,76.27,76.31,78298.0,74.8045,74.8339,74.7457,74.7849,78298.0
2024-05-03 15:20:00,76.31,76.35,76.26,76.27,85744.0,74.7849,74.8241,74.7359,74.7457,85744.0
2024-05-03 15:30:00,76.28,76.4,76.27,76.36,90042.0,74.7555,74.8731,74.7457,74.8339,90042.0
2024-05-03 15:40:00,76.37,76.43,76.32,76.39,224711.0,74.8437,74.9025,74.7947,74.8633,224711.0
2024-05-03 15:50:00,76.39,76.41,76.26,76.37,487682.0,74.8633,74.8829,74.7359,74.8437,487682.0
2024-05-06 09:30:00,75.84,75.93,75.54,75.69,196946.0,74.3243,74.4125,74.0303,74.1773,196946.0
2024-05-06 09:40:00,75.69,75.78,75.63,75.68,133027.0,74.1773,74.2655,74.1185,74.1675,133027.0
2024-05-06 09:50:00,75.66,75.74,75.61,75.65,88159.0,74.1479,74.2263,74.0989,74.1381,88159.0
2024-05-06 10:00:00,75.66,75.8,75.61,75.78,96293.0,74.1479,74.2851,74.0989,74.2655,96293.0
2024-05-06 10:10:00,75.79,75.82,75.7,75.71,43386.0,74.2753,74.3047,74.1871,74.1969,43386.0
2024-05-06 10:20:00,75.72,75.76,75.63,75.64,179194.0,74.2067,74.2459,74.1185,74.1283,179194.0
2024-05-06 10:30:00,75.64,75.81,75.64,75.77,50219.0,74.1283,74.2949,74.1283,74.2557,50219.0
2024-05-06 10:40:00,75.78,75.81,75.69,75.76,68870.0,74.2655,74.2949,74.1773,74.2459,68870.0
2024-05-06 10:50:00,75.75,75.86,75.7,75.8,142639.0,74.2361,74.3439,74.1871,74.2851,142639.0
2024-05-06 11:00:00,75.79,75.81,75.7,75.73,124574.0,74.2753,74.2949,74.1871,74.2165,124574.0
2024-05-06 11:10:00,75.73,75.74,75.63,75.67,271262.0,74.2165,74.2263,74.1185,74.1577,271262.0
2024-05-06 11:20:00,75.69,75.72,75.6,75.67,131468.0,74.1773,74.2067,74.0891,74.1577,131468.0
2024-05-06 11:30:00,75.68,75.7,75.58,75.59,69272.0,74.1675,74.1871,74.0695,74.0793,69272.0
2024-05-06 11:40:00,75.59,75.63,75.57,75.59,94126.0,74.0793,74.1185,74.0597,74.0793,94126.0
2024-05-06 11:50:00,75.59,75.72,75.57,75.71,123593.0,74.0793,74.2067,74.0597,74.1969,123593.0
2024-05-06 12:00:00,75.7,75.78,75.63,75.64,27478.0,74.1871,74.2655,74.1185,74.1283,27478.0
2024-05-06 12:10:00,75.64,75.67,75.63,75.67,30524.0,74.1283,74.1577,74.1185,74.1577,30524.0
2024-05-06 12:20:00,75.67,75.72,75.64,75.71,31203.0,74.1577,74.2067,74.1283,74.1969,31203.0
2024-05-06 12:30:00,75.72,75.77,75.67,75.76,135694.0,74.2067,74.2557,74.1577,74.2459,135694.0
2024-05-06 12:40:00,75.76,75.81,75.71,75.78,85827.0,74.2459,74.2949,74.1969,74.2655,85827.0
2024-05-06 12:50:00,75.78,75.85,75.76,75.81,120427.0,74.2655,74.3341,74.2459,74.2949,120427.0
2024-05-06 13:00:00,75.81,75.84,75.77,75.78,38042.0,74.2949,74.3243,74.2557,74.2655,38042.0
2024-05-06 13:10:00,75.78,75.83,75.74,75.78,90520.0,74.2655,74.3145,74.2263,74.2655,90520.0
2024-05-06 13:20:00,75.79,75.85,75.79,75.81,47933.0,74.2753,74.3341,74.2753,74.2949,47933.0
2024-05-06 13:30:00,75.81,75.82,75.76,75.76,55259.0,74.2949,74.3047,74.2459,74.2459,55259.0
2024-05-06 13:40:00,75.77,75.79,75.74,75.78,51300.0,74.2557,74.2753,74.2263,74.2655,51300.0
2024-05-06 13:50:00,75.77,75.83,75.75,75.8,47331.0,74.2557,74.3145,74.2361,74.2851,47331.0
2024-05-06 14:00:00,75.8,75.84,75.78,75.81,37135.0,74.2851,74.3243,74.2655,74.2949,37135.0
2024-05-06 14:10:00,75.81,75.84,75.71,75.73,103278.0,74.2949,74.3243,74.1969,74.2165,103278.0
2024-05-06 14:20:00,75.73,75.79,75.72,75.78,69106.0,74.2165,74.2753,74.2067,74.2655,69106.0
2024-05-06 14:30:00,75.78,75.8,75.72,75.73,74430.0,74.2655,74.2851,74.2067,74.2165,74430.0
2024-05-06 14:40:00,75.73,75.75,75.71,75.73,67380.0,74.2165,74.2361,74.1969,74.2165,67380.0
2024-05-06 14:50:00,75.74,75.76,75.71,75.75,81251.0,74.2263,74.2459,74.1969,74.2361,81251.0
2024-05-06 15:00:00,75.75,75.76,75.71,75.72,89067.0,74.2361,74.2459,74.1969,74.2067,89067.0
2024-05-06 15:10:00,75.72,75.74,75.66,75.67,60571.0,74.2067,74.2263,74.1479,74.1577,60571.0
2024-05-06 15:20:00,75.69,75.76,75.68,75.72,72099.0,74.1773,74.2459,74.1675,74.2067,72099.0
2024-05-06 15:30:00,75.72,75.74,75.67,75.72,202742.0,74.2067,74.2263,74.1577,74.2067,202742.0
2024-05-06 15:40:00,75.71,75.75,75.71,75.75,127533.0,74.1969,74.2361,74.1969,74.2361,127533.0
2024-05-06 15:50:00,75.75,75.79,75.69,75.78,460775.0,74.2361,74.2753,74.1773,74.2655,460775.0
2024-05-07 09:30:00,76.43,76.47,76.29,76.37,167616.0,74.9025,74.9417,74.7653,74.8437,167616.0
2024-05-07 09:40:00,76.38,76.46,76.33,76.34,69508.0,74.8535,74.9319,74.8045,74.8143,69508.0
2024-05-07 09:50:00,76.35,76.4,76.31,76.34,84679.0,74.8241,74.8731,74.7849,74.8143,84679.0
2024-05-07 10:00:00,76.34,76.43,76.31,76.34,103001.0,74.8143,74.9025,74.7849,74.8143,103001.0
2024-05-07 10:10:00,76.33,76.35,75.97,75.99,420660.0,74.8045,74.8241,74.4517,74.4713,420660.0
2024-05-07 10:20:00,75.99,76.23,75.98,76.13,94779.0,74.4713,74.7065,74.4615,74.6085,94779.0
2024-05-07 10:30:00,76.11,76.16,76.06,76.07,84546.0,74.5889,74.6379,74.5399,74.5497,84546.0
2024-05-07 10:40:00,76.07,76.08,75.95,76.02,85619.0,74.5497,74.5595,74.4321,74.5007,85619.0
2024-05-07 10:50:00,76.03,76.09,76.01,76.04,86564.0,74.5105,74.5693,74.4909,74.5203,86564.0
2024-05-07 11:00:00,76.04,76.12,76.02,76.12,95287.0,74.5203,74.5987,74.5007,74.5987,95287.0
2024-05-07 11:10:00,76.15,76.22,76.08,76.09,65682.0,74.6281,74.6967,74.5595,74.5693,65682.0
2024-05-07 11:20:00,76.09,76.15,76.08,76.11,73382.0,74.5693,74.6281,74.5595,74.5889,73382.0
2024-05-07 11:30:00,76.11,76.13,75.92,75.94,93588.0,74.5889,74.6085,74.4027,74.4223,93588.0
2024-05-07 11:40:00,75.96,76.07,75.96,76.07,16223.0,74.4419,74.5497,74.4419,74.5497,16223.0
2024-05-07 11:50:00,76.08,76.13,76.03,76.06,26376.0,74.5595,74.6085,74.5105,74.5399,26376.0
2024-05-07 12:00:00,76.05,76.08,76.02,76.03,17815.0,74.5301,74.5595,74.5007,74.5105,17815.0
2024-05-07 12:10:00,76.02,76.06,76.01,76.05,24676.0,74.5007,74.5399,74.4909,74.5301,24676.0
2024-05-07 12:20:00,76.05,76.09,76.03,76.08,39152.0,74.5301,74.5693,74.5105,74.5595,39152.0
2024-05-07 12:30:00,76.09,76.09,76.03,76.05,19031.0,74.5693,74.5693,74.5105,74.5301,19031.0
2024-05-07 12:40:00,76.06,76.08,76.05,76.06,31621.0,74.5399,74.5595,74.5301,74.5399,31621.0
2024-05-07 12:50:00,76.06,76.09,76.04,76.08,25259.0,74.5399,74.5693,74.5203,74.5595,25259.0
2024-05-07 13:00:00,76.08,76.1,76.05,76.05,40745.0,74.5595,74.5791,74.5301,74.5301,40745.0
2024-05-07 13:10:00,76.05,76.05,76.0,76.01,28247.0,74.5301,74.5301,74.4811,74.4909,28247.0
2024-05-07 13:20:00,76.01,76.12,76.0,76.1,38487.0,74.4909,74.5987,74.4811,74.5791,38487.0
2024-05-07 13:30:00,76.09,76.11,76.06,76.07,53465.0,74.5693,74.5889,74.5399,74.5497,53465.0
2024-05-07 13:40:00,76.07,76.14,76.02,76.03,117216.0,74.5497,74.6183,74.5007,74.5105,117216.0
2024-05-07 13:50:00,76.02,76.13,76.02,76.06,43223.0,74.5007,74.6085,74.5007,74.5399,43223.0
2024-05-07 14:00:00,76.06,76.14,76.04,76.12,77778.0,74.5399,74.6183,74.5203,74.5987,77778.0
2024-05-07 14:10:00,76.11,76.16,76.08,76.09,62961.0,74.5889,74.6379,74.5595,74.5693,62961.0
2024-05-07 14:20:00,76.1,76.12,76.07,76.12,58563.0,74.5791,74.5987,74.5497,74.5987,58563.0
2024-05-07 14:30:00,76.12,76.15,76.08,76.08,64314.0,74.5987,74.6281,74.5595,74.5595,64314.0
2024-05-07 14:40:00,76.09,76.18,76.06,76.12,291874.0,74.5693,74.6575,74.5399,74.5987,291874.0
2024-05-07 14:50:00,76.11,76.19,76.11,76.16,65056.0,74.5889,74.6673,74.5889,74.6379,65056.0
2024-05-07 15:00:00,76.15,76.2,76.14,76.16,51462.0,74.6281,74.6771,74.6183,74.6379,51462.0
2024-05-07 15:10:00,76.17,76.22,76.16,76.17,51856.0,74.6477,74.6967,74.6379,74.6477,51856.0
2024-05-07 15:20:00,76.17,76.19,76.14,76.17,115184.0,74.6477,74.6673,74.6183,74.6477,115184.0
2024-05-07 15:30:00,76.18,76.29,76.17,76.27,143033.0,74.6575,74.7653,74.6477,74.7457,143033.0
2024-05-07 15:40:00,76.28,76.37,76.24,76.36,121205.0,74.7555,74.8437,74.7163,74.8339,121205.0
2024-05-07 15:50:00,76.37,76.44,76.27,76.33,333951.0,74.8437,74.9123,74.7457,74.8045,333951.0
2024-05-08 09:30:00,76.77,76.87,76.63,76.66,97120.0,75.2357,75.3337,75.0985,75.1279,97120.0
2024-05-08 09:40:00,76.65,76.78,76.61,76.77,71506.0,75.1181,75.2455,75.0789,75.2357,71506.0
2024-05-08 09:50:00,76.77,76.94,76.7,76.94,103530.0,75.2357,75.4023,75.1671,75.4023,103530.0
2024-05-08 10:00:00,76.94,77.01,76.89,76.97,162389.0,75.4023,75.4709,75.3533,75.4317,162389.0
2024-05-08 10:10:00,76.97,77.12,76.94,77.05,84417.0,75.4317,75.5787,75.4023,75.5101,84417.0
2024-05-08 10:20:00,77.05,77.16,77.03,77.14,56563.0,75.5101,75.6179,75.4905,75.5983,56563.0
2024-05-08 10:30:00,77.14,77.14,77.0,77.01,52162.0,75.5983,75.5983,75.4611,75.4709,52162.0
2024-05-08 10:40:00,77.0,77.0,76.9,76.92,56289.0,75.4611,75.4611,75.3631,75.3827,56289.0
2024-05-08 10:50:00,76.92,76.93,76.79,76.8,75601.0,75.3827,75.3925,75.2553,75.2651,75601.0
2024-05-08 11:00:00,76.8,76.9,76.8,76.86,60648.0,75.2651,75.3631,75.2651,75.3239,60648.0
2024-05-08 11:10:00,76.87,76.88,76.75,76.77,107318.0,75.3337,75.3435,75.2161,75.2357,107318.0
2024-05-08 11:20:00,76.77,76.9,76.76,76.84,109335.0,75.2357,75.3631,75.2259,75.3043,109335.0
2024-05-08 11:30:00,76.86,76.88,76.74,76.8,108747.0,75.3239,75.3435,75.2063,75.2651,108747.0
2024-05-08 11:40:00,76.81,76.91,76.81,76.91,29082.0,75.2749,75.3729,75.2749,75.3729,29082.0
2024-05-08 11:50:00,76.91,76.95,76.86,76.9,39713.0,75.3729,75.4121,75.3239,75.3631,39713.0
2024-05-08 12:00:00,76.89,76.92,76.84,76.88,19728.0,75.3533,75.3827,75.3043,75.3435,19728.0
2024-05-08 12:10:00,76.89,76.93,76.83,76.86,45740.0,75.3533,75.3925,75.2945,75.3239,45740.0
2024-05-08 12:20:00,76.87,76.95,76.85,76.94,65015.0,75.3337,75.4121,75.3141,75.4023,65015.0
2024-05-08 12:30:00,76.93,76.94,76.87,76.89,44192.0,75.3925,75.4023,75.3337,75.3533,44192.0
2024-05-08 12:40:00,76.9,76.96,76.89,76.95,24494.0,75.3631,75.4219,75.3533,75.4121,24494.0
2024-05-08 12:50:00,76.95,76.96,76.9,76.91,24052.0,75.4121,75.4219,75.3631,75.3729,24052.0
2024-05-08 13:00:00,76.93,76.99,76.91,76.97,56083.0,75.3925,75.4513,75.3729,75.4317,56083.0
2024-05-08 13:10:00,76.97,77.0,76.9,76.98,96144.0,75.4317,75.4611,75.3631,75.4415,96144.0
2024-05-08 13:20:00,76.99,77.02,76.96,76.96,24569.0,75.4513,75.4807,75.4219,75.4219,24569.0
2024-05-08 13:30:00,76.95,76.98,76.89,76.9,21387.0,75.4121,75.4415,75.3533,75.3631,21387.0
2024-05-08 13:40:00,76.9,76.99,76.89,76.99,36093.0,75.3631,75.4513,75.3533,75.4513,36093.0
2024-05-08 13:50:00,77.0,77.01,76.94,76.95,20910.0,75.4611,75.4709,75.4023,75.4121,20910.0
2024-05-08 14:00:00,76.96,76.99,76.95,76.98,36568.0,75.4219,75.4513,75.4121,75.4415,36568.0
2024-05-08 14:10:00,76.98,77.0,76.96,76.98,38239.0,75.4415,75.4611,75.4219,75.4415,38239.0
2024-05-08 14:20:00,76.98,77.03,76.96,77.0,55175.0,75.4415,75.4905,75.4219,75.4611,55175.0
2024-05-08 14:30:00,76.99,77.07,76.99,77.02,44553.0,75.4513,75.5297,75.4513,75.4807,44553.0
2024-05-08 14:40:00,77.01,77.03,76.99,77.0,32751.0,75.4709,75.4905,75.4513,75.4611,32751.0
2024-05-08 14:50:00,77.0,77.01,76.93,76.97,50425.0,75.4611,75.4709,75.3925,75.4317,50425.0
2024-05-08 15:00:00,76.96,76.96,76.9,76.92,37107.0,75.4219,75.4219,75.3631,75.3827,37107.0
2024-05-08 15:10:00,76.92,76.97,76.91,76.95,36636.0,75.3827,75.4317,75.3729,75.4121,36636.0
2024-05-08 15:20:00,76.95,76.99,76.91,76.94,87585.0,75.4121,75.4513,75.3729,75.4023,87585.0
2024-05-08 15:30:00,76.93,77.01,76.92,77.0,76567.0,75.3925,75.4709,75.3827,75.4611,76567.0
2024-05-08 15:40:00,76.98,77.03,76.98,77.02,100692.0,75.4415,75.4905,75.4415,75.4807,100692.0
2024-05-08 15:50:00,77.02,77.04,76.95,76.95,271874.0,75.4807,75.5003,75.4121,75.4121,271874.0
2024-05-09 09:30:00,76.92,77.04,76.85,76.91,138425.0,75.3827,75.5003,75.3141,75.3729,138425.0
2024-05-09 09:40:00,76.9,77.08,76.87,77.08,63520.0,75.3631,75.5395,75.3337,75.5395,63520.0
2024-05-09 09:50:00,77.06,77.19,77.05,77.14,154234.0,75.5199,75.6474,75.5101,75.5983,154234.0
2024-05-09 10:00:00,77.17,77.28,77.14,77.26,38719.0,75.6277,75.7356,75.5983,75.716,38719.0
2024-05-09 10:10:00,77.26,77.27,77.19,77.23,74304.0,75.716,75.7258,75.6474,75.6866,74304.0
2024-05-09 10:20:00,77.23,77.31,77.18,77.27,63264.0,75.6866,75.765,75.6376,75.7258,63264.0
2024-05-09 10:30:00,77.27,77.41,77.26,77.39,54387.0,75.7258,75.863,75.716,75.8434,54387.0
2024-05-09 10:40:00,77.41,77.41,77.35,77.41,40001.0,75.863,75.863,75.8042,75.863,40001.0
2024-05-09 10:50:00,77.4,77.46,77.38,77.45,37446.0,75.8532,75.912,75.8336,75.9022,37446.0
2024-05-09 11:00:00,77.46,77.49,77.4,77.48,94685.0,75.912,75.9414,75.8532,75.9316,94685.0
2024-05-09 11:10:00,77.48,77.49,77.35,77.42,88204.0,75.9316,75.9414,75.8042,75.8728,88204.0
2024-05-09 11:20:00,77.42,77.44,77.38,77.42,80618.0,75.8728,75.8924,75.8336,75.8728,80618.0
2024-05-09 11:30:00,77.42,77.42,77.29,77.36,60145.0,75.8728,75.8728,75.7454,75.814,60145.0
2024-05-09 11:40:00,77.36,77.37,77.33,77.35,21842.0,75.814,75.8238,75.7846,75.8042,21842.0
2024-05-09 11:50:00,77.35,77.38,77.25,77.25,45542.0,75.8042,75.8336,75.7062,75.7062,45542.0
2024-05-09 12:00:00,77.24,77.24,77.17,77.21,55244.0,75.6964,75.6964,75.6277,75.667,55244.0
2024-05-09 12:10:00,77.21,77.28,77.21,77.26,32590.0,75.667,75.7356,75.667,75.716,32590.0
2024-05-09 12:20:00,77.26,77.36,77.25,77.36,16871.0,75.716,75.814,75.7062,75.814,16871.0
2024-05-09 12:30:00,77.36,77.43,77.35,77.4,35001.0,75.814,75.8826,75.8042,75.8532,35001.0
2024-05-09 12:40:00,77.41,77.46,77.39,77.45,15510.0,75.863,75.912,75.8434,75.9022,15510.0
2024-05-09 12:50:00,77.45,77.49,77.44,77.44,18284.0,75.9022,75.9414,75.8924,75.8924,18284.0
2024-05-09 13:00:00,77.43,77.47,77.38,77.39,33736.0,75.8826,75.9218,75.8336,75.8434,33736.0
2024-05-09 13:10:00,77.39,77.45,77.39,77.43,19882.0,75.8434,75.9022,75.8434,75.8826,19882.0
2024-05-09 13:20:00,77.43,77.45,77.38,77.45,28360.0,75.8826,75.9022,75.8336,75.9022,28360.0
2024-05-09 13:30:00,77.45,77.46,77.41,77.44,17898.0,75.9022,75.912,75.863,75.8924,17898.0
2024-05-09 13:40:00,77.44,77.5,77.43,77.47,29351.0,75.8924,75.9512,75.8826,75.9218,29351.0
2024-05-09 13:50:00,77.46,77.49,77.44,77.45,22949.0,75.912,75.9414,75.8924,75.9022,22949.0
2024-05-09 14:00:00,77.45,77.46,77.4,77.43,27220.0,75.9022,75.912,75.8532,75.8826,27220.0
2024-05-09 14:10:00,77.43,77.44,77.37,77.41,23817.0,75.8826,75.8924,75.8238,75.863,23817.0
2024-05-09 14:20:00,77.4,77.49,77.36,77.48,28798.0,75.8532,75.9414,75.814,75.9316,28798.0
2024-05-09 14:30:00,77.49,77.53,77.47,77.53,25860.0,75.9414,75.9806,75.9218,75.9806,25860.0
2024-05-09 14:40:00,77.52,77.56,77.52,77.52,26531.0,75.9708,76.01,75.9708,75.9708,26531.0
2024-05-09 14:50:00,77.53,77.57,77.51,77.55,34047.0,75.9806,76.0198,75.961,76.0002,34047.0
2024-05-09 15:00:00,77.54,77.57,77.48,77.5,46999.0,75.9904,76.0198,75.9316,75.9512,46999.0
2024-05-09 15:10:00,77.5,77.55,77.47,77.51,64370.0,75.9512,76.0002,75.9218,75.961,64370.0
2024-05-09 15:20:00,77.5,77.57,77.49,77.57,57973.0,75.9512,76.0198,75.9414,76.0198,57973.0
2024-05-09 15:30:00,77.56,77.62,77.55,77.61,81063.0,76.01,76.0688,76.0002,76.059,81063.0
2024-05-09 15:40:00,77.61,77.61,77.54,77.58,78788.0,76.059,76.059,75.9904,76.0296,78788.0
2024-05-09 15:50:00,77.58,77.64,77.57,77.62,279850.0,76.0296,76.0884,76.0198,76.0688,279850.0
2024-05-10 09:30:00,77.77,77.94,77.7,77.74,101304.0,76.2158,76.3824,76.1472,76.1864,101304.0
2024-05-10 09:40:00,77.74,77.74,77.63,77.66,49169.0,76.1864,76.1864,76.0786,76.108,49169.0
2024-05-10 09:50:00,77.66,77.76,77.66,77.68,36294.0,76.108,76.206,76.108,76.1276,36294.0
2024-05-10 10:00:00,77.68,77.76,77.63,77.63,111262.0,76.1276,76.206,76.0786,76.0786,111262.0
2024-05-10 10:10:00,77.61,77.61,77.5,77.56,67484.0,76.059,76.059,75.9512,76.01,67484.0
2024-05-10 10:20:00,77.56,77.57,77.46,77.47,100361.0,76.01,76.0198,75.912,75.9218,100361.0
2024-05-10 10:30:00,77.47,77.53,77.46,77.5,104675.0,75.9218,75.9806,75.912,75.9512,104675.0
2024-05-10 10:40:00,77.5,77.62,77.49,77.6,71239.0,75.9512,76.0688,75.9414,76.0492,71239.0
2024-05-10 10:50:00,77.6,77.62,77.54,77.59,79605.0,76.0492,76.0688,75.9904,76.0394,79605.0
2024-05-10 11:00:00,77.59,77.64,77.56,77.59,62525.0,76.0394,76.0884,76.01,76.0394,62525.0
2024-05-10 11:10:00,77.59,77.66,77.58,77.64,126139.0,76.0394,76.108,76.0296,76.0884,126139.0
2024-05-10 11:20:00,77.64,77.68,77.56,77.56,104358.0,76.0884,76.1276,76.01,76.01,104358.0
2024-05-10 11:30:00,77.56,77.61,77.51,77.59,49576.0,76.01,76.059,75.961,76.0394,49576.0
2024-05-10 11:40:00,77.59,77.6,77.52,77.55,29195.0,76.0394,76.0492,75.9708,76.0002,29195.0
2024-05-10 11:50:00,77.56,77.56,77.49,77.53,49852.0,76.01,76.01,75.9414,75.9806,49852.0
2024-05-10 12:00:00,77.53,77.58,77.48,77.56,36267.0,75.9806,76.0296,75.9316,76.01,36267.0
2024-05-10 12:10:00,77.57,77.59,77.54,77.54,27982.0,76.0198,76.0394,75.9904,75.9904,27982.0
2024-05-10 12:20:00,77.54,77.59,77.53,77.54,15655.0,75.9904,76.0394,75.9806,75.9904,15655.0
2024-05-10 12:30:00,77.54,77.57,77.52,77.57,35605.0,75.9904,76.0198,75.9708,76.0198,35605.0
2024-05-10 12:40:00,77.57,77.59,77.56,77.58,15132.0,76.0198,76.0394,76.01,76.0296,15132.0
2024-05-10 12:50:00,77.57,77.6,77.54,77.57,26239.0,76.0198,76.0492,75.9904,76.0198,26239.0
2024-05-10 13:00:00,77.57,77.61,77.57,77.59,20779.0,76.0198,76.059,76.0198,76.0394,20779.0
2024-05-10 13:10:00,77.59,77.6,77.54,77.57,16200.0,76.0394,76.0492,75.9904,76.0198,16200.0
2024-05-10 13:20:00,77.58,77.58,77.5,77.52,12814.0,76.0296,76.0296,75.9512,75.9708,12814.0
2024-05-10 13:30:00,77.51,77.54,77.48,77.5,21189.0,75.961,75.9904,75.9316,75.9512,21189.0
2024-05-10 13:40:00,77.49,77.5,77.43,77.45,14272.0,75.9414,75.9512,75.8826,75.9022,14272.0
2024-05-10 13:50:00,77.45,77.49,77.44,77.45,9349.0,75.9022,75.9414,75.8924,75.9022,9349.0
2024-05-10 14:00:00,77.45,77.46,77.4,77.45,22213.0,75.9022,75.912,75.8532,75.9022,22213.0
2024-05-10 14:10:00,77.45,77.48,77.43,77.48,18470.0,75.9022,75.9316,75.8826,75.9316,18470.0
2024-05-10 14:20:00,77.47,77.48,77.44,77.46,23204.0,75.9218,75.9316,75.8924,75.912,23204.0
2024-05-10 14:30:00,77.47,77.47,77.41,77.44,20226.0,75.9218,75.9218,75.863,75.8924,20226.0
2024-05-10 14:40:00,77.43,77.51,77.42,77.48,18685.0,75.8826,75.961,75.8728,75.9316,18685.0
2024-05-10 14:50:00,77.49,77.51,77.45,77.46,21172.0,75.9414,75.961,75.9022,75.912,21172.0
2024-05-10 15:00:00,77.47,77.47,77.44,77.45,25980.0,75.9218,75.9218,75.8924,75.9022,25980.0
2024-05-10 15:10:00,77.45,77.47,77.42,77.46,24914.0,75.9022,75.9218,75.8728,75.912,24914.0
2024-05-10 15:20:00,77.46,77.48,77.43,77.44,48029.0,75.912,75.9316,75.8826,75.8924,48029.0
2024-05-10 15:30:00,77.45,77.45,77.4,77.42,48483.0,75.9022,75.9022,75.8532,75.8728,48483.0
2024-05-10 15:40:00,77.42,77.43,77.35,77.4,78940.0,75.8728,75.8826,75.8042,75.8532,78940.0
2024-05-10 15:50:00,77.39,77.39,77.14,77.19,602509.0,75.8434,75.8434,75.5983,75.6474,602509.0
2024-05-13 09:30:00,77.23,77.32,77.15,77.28,93455.0,75.6866,75.7748,75.6081,75.7356,93455.0
2024-05-13 09:40:00,77.29,77.4,77.29,77.32,66728.0,75.7454,75.8532,75.7454,75.7748,66728.0
2024-05-13 09:50:00,77.31,77.49,77.3,77.49,69358.0,75.765,75.9414,75.7552,75.9414,69358.0
2024-05-13 10:00:00,77.49,77.49,77.36,77.42,39030.0,75.9414,75.9414,75.814,75.8728,39030.0
2024-05-13 10:10:00,77.42,77.42,77.34,77.36,27129.0,75.8728,75.8728,75.7944,75.814,27129.0
2024-05-13 10:20:00,77.36,77.38,77.28,77.28,32221.0,75.814,75.8336,75.7356,75.7356,32221.0
2024-05-13 10:30:00,77.27,77.36,77.22,77.36,44029.0,75.7258,75.814,75.6768,75.814,44029.0
2024-05-13 10:40:00,77.35,77.44,77.34,77.44,44027.0,75.8042,75.8924,75.7944,75.8924,44027.0
2024-05-13 10:50:00,77.45,77.45,77.38,77.4,29092.0,75.9022,75.9022,75.8336,75.8532,29092.0
2024-05-13 11:00:00,77.4,77.4,77.31,77.35,40359.0,75.8532,75.8532,75.765,75.8042,40359.0
2024-05-13 11:10:00,77.35,77.36,77.26,77.31,30491.0,75.8042,75.814,75.716,75.765,30491.0
2024-05-13 11:20:00,77.31,77.34,77.24,77.28,38394.0,75.765,75.7944,75.6964,75.7356,38394.0
2024-05-13 11:30:00,77.27,77.4,77.24,77.31,90139.0,75.7258,75.8532,75.6964,75.765,90139.0
2024-05-13 11:40:00,77.33,77.35,77.26,77.31,31099.0,75.7846,75.8042,75.716,75.765,31099.0
2024-05-13 11:50:00,77.3,77.39,77.28,77.38,22385.0,75.7552,75.8434,75.7356,75.8336,22385.0
2024-05-13 12:00:00,77.39,77.4,77.31,77.36,25887.0,75.8434,75.8532,75.765,75.814,25887.0
2024-05-13 12:10:00,77.36,77.36,77.27,77.33,28684.0,75.814,75.814,75.7258,75.7846,28684.0
2024-05-13 12:20:00,77.32,77.33,77.29,77.3,29674.0,75.7748,75.7846,75.7454,75.7552,29674.0
2024-05-13 12:30:00,77.3,77.32,77.27,77.31,17713.0,75.7552,75.7748,75.7258,75.765,17713.0
2024-05-13 12:40:00,77.31,77.33,77.28,77.31,19798.0,75.765,75.7846,75.7356,75.765,19798.0
2024-05-13 12:50:00,77.3,77.36,77.29,77.3,44966.0,75.7552,75.814,75.7454,75.7552,44966.0
2024-05-13 13:00:00,77.31,77.34,77.29,77.32,15962.0,75.765,75.7944,75.7454,75.7748,15962.0
2024-05-13 13:10:00,77.31,77.37,77.29,77.3,25381.0,75.765,75.8238,75.7454,75.7552,25381.0
2024-05-13 13:20:00,77.3,77.34,77.28,77.28,16053.0,75.7552,75.7944,75.7356,75.7356,16053.0
2024-05-13 13:30:00,77.29,77.32,77.27,77.3,11144.0,75.7454,75.7748,75.7258,75.7552,11144.0
2024-05-13 13:40:00,77.3,77.32,77.26,77.29,32169.0,75.7552,75.7748,75.716,75.7454,32169.0
2024-05-13 13:50:00,77.3,77.34,77.29,77.31,14991.0,75.7552,75.7944,75.7454,75.765,14991.0
2024-05-13 14:00:00,77.31,77.35,77.29,77.34,25024.0,75.765,75.8042,75.7454,75.7944,25024.0
2024-05-13 14:10:00,77.33,77.43,77.33,77.39,31870.0,75.7846,75.8826,75.7846,75.8434,31870.0
2024-05-13 14:20:00,77.39,77.43,77.35,77.37,40062.0,75.8434,75.8826,75.8042,75.8238,40062.0
2024-05-13 14:30:00,77.38,77.39,77.35,77.37,32586.0,75.8336,75.8434,75.8042,75.8238,32586.0
2024-05-13 14:40:00,77.38,77.4,77.36,77.37,25720.0,75.8336,75.8532,75.814,75.8238,25720.0
2024-05-13 14:50:00,77.37,77.41,77.36,77.39,30295.0,75.8238,75.863,75.814,75.8434,30295.0
2024-05-13 15:00:00,77.4,77.42,77.37,77.41,29908.0,75.8532,75.8728,75.8238,75.863,29908.0
2024-05-13 15:10:00,77.41,77.44,77.38,77.43,42450.0,75.863,75.8924,75.8336,75.8826,42450.0
2024-05-13 15:20:00,77.44,77.44,77.34,77.34,46417.0,75.8924,75.8924,75.7944,75.7944,46417.0
2024-05-13 15:30:00,77.34,77.38,77.32,77.38,45294.0,75.7944,75.8336,75.7748,75.8336,45294.0
2024-05-13 15:40:00,77.39,77.39,77.34,77.37,47735.0,75.8434,75.8434,75.7944,75.8238,47735.0
2024-05-13 15:50:00,77.37,77.44,77.3,77.44,225305.0,75.8238,75.8924,75.7552,75.8924,225305.0
2024-05-14 09:30:00,77.87,77.93,77.72,77.89,103716.0,76.3138,76.3726,76.1668,76.3334,103716.0
2024-05-14 09:40:00,77.91,77.92,77.82,77.85,85203.0,76.353,76.3628,76.2648,76.2942,85203.0
2024-05-14 09:50:00,77.84,77.86,77.54,77.58,108091.0,76.2844,76.304,75.9904,76.0296,108091.0
2024-05-14 10:00:00,77.59,77.66,77.54,77.55,61910.0,76.0394,76.108,75.9904,76.0002,61910.0
2024-05-14 10:10:00,77.55,77.66,77.53,77.59,71749.0,76.0002,76.108,75.9806,76.0394,71749.0
2024-05-14 10:20:00,77.6,77.61,77.46,77.52,67665.0,76.0492,76.059,75.912,75.9708,67665.0
2024-05-14 10:30:00,77.51,77.55,77.44,77.49,53562.0,75.961,76.0002,75.8924,75.9414,53562.0
2024-05-14 10:40:00,77.48,77.55,77.45,77.48,36966.0,75.9316,76.0002,75.9022,75.9316,36966.0
2024-05-14 10:50:00,77.48,77.53,77.45,77.47,35882.0,75.9316,75.9806,75.9022,75.9218,35882.0
2024-05-14 11:00:00,77.47,77.47,77.34,77.34,47571.0,75.9218,75.9218,75.7944,75.7944,47571.0
2024-05-14 11:10:00,77.34,77.39,77.31,77.31,38301.0,75.7944,75.8434,75.765,75.765,38301.0
2024-05-14 11:20:00,77.31,77.33,77.22,77.23,42450.0,75.765,75.7846,75.6768,75.6866,42450.0
2024-05-14 11:30:00,77.22,77.24,77.02,77.03,78843.0,75.6768,75.6964,75.4807,75.4905,78843.0
2024-05-14 11:40:00,77.04,77.11,77.02,77.09,40066.0,75.5003,75.5689,75.4807,75.5493,40066.0
2024-05-14 11:50:00,77.09,77.19,77.09,77.15,29093.0,75.5493,75.6474,75.5493,75.6081,29093.0
2024-05-14 12:00:00,77.14,77.18,77.06,77.13,25741.0,75.5983,75.6376,75.5199,75.5885,25741.0
2024-05-14 12:10:00,77.13,77.17,77.1,77.12,18518.0,75.5885,75.6277,75.5591,75.5787,18518.0
2024-05-14 12:20:00,77.12,77.15,77.04,77.06,60874.0,75.5787,75.6081,75.5003,75.5199,60874.0
2024-05-14 12:30:00,77.05,77.17,77.05,77.16,40227.0,75.5101,75.6277,75.5101,75.6179,40227.0
2024-05-14 12:40:00,77.15,77.21,77.13,77.2,56679.0,75.6081,75.667,75.5885,75.6572,56679.0
2024-05-14 12:50:00,77.21,77.21,77.17,77.18,19204.0,75.667,75.667,75.6277,75.6376,19204.0
2024-05-14 13:00:00,77.18,77.2,77.14,77.17,19529.0,75.6376,75.6572,75.5983,75.6277,19529.0
2024-05-14 13:10:00,77.16,77.2,77.14,77.19,22973.0,75.6179,75.6572,75.5983,75.6474,22973.0
2024-05-14 13:20:00,77.19,77.2,77.14,77.15,36644.0,75.6474,75.6572,75.5983,75.6081,36644.0
2024-05-14 13:30:00,77.16,77.24,77.15,77.19,19190.0,75.6179,75.6964,75.6081,75.6474,19190.0
2024-05-14 13:40:00,77.19,77.24,77.17,77.17,13660.0,75.6474,75.6964,75.6277,75.6277,13660.0
2024-05-14 13:50:00,77.17,77.2,77.15,77.18,16895.0,75.6277,75.6572,75.6081,75.6376,16895.0
2024-05-14 14:00:00,77.17,77.24,77.17,77.22,17341.0,75.6277,75.6964,75.6277,75.6768,17341.0
2024-05-14 14:10:00,77.23,77.28,77.21,77.25,32278.0,75.6866,75.7356,75.667,75.7062,32278.0
2024-05-14 14:20:00,77.26,77.28,77.2,77.2,32304.0,75.716,75.7356,75.6572,75.6572,32304.0
2024-05-14 14:30:00,77.21,77.26,77.2,77.25,27634.0,75.667,75.716,75.6572,75.7062,27634.0
2024-05-14 14:40:00,77.24,77.29,77.22,77.24,27439.0,75.6964,75.7454,75.6768,75.6964,27439.0
2024-05-14 14:50:00,77.24,77.27,77.22,77.24,33773.0,75.6964,75.7258,75.6768,75.6964,33773.0
2024-05-14 15:00:00,77.24,77.26,77.21,77.23,62870.0,75.6964,75.716,75.667,75.6866,62870.0
2024-05-14 15:10:00,77.23,77.25,77.18,77.23,54100.0,75.6866,75.7062,75.6376,75.6866,54100.0
2024-05-14 15:20:00,77.22,77.27,77.18,77.2,75592.0,75.6768,75.7258,75.6376,75.6572,75592.0
2024-05-14 15:30:00,77.19,77.22,77.15,77.15,57673.0,75.6474,75.6768,75.6081,75.6081,57673.0
2024-05-14 15:40:00,77.16,77.22,77.14,77.17,62318.0,75.6179,75.6768,75.5983,75.6277,62318.0
2024-05-14 15:50:00,77.18,77.21,77.03,77.03,585390.0,75.6376,75.667,75.4905,75.4905,585390.0
2024-05-15 09:30:00,76.94,77.32,76.94,77.28,110045.0,75.4023,75.7748,75.4023,75.7356,110045.0
2024-05-15 09:40:00,77.28,77.46,77.26,77.41,39596.0,75.7356,75.912,75.716,75.863,39596.0
2024-05-15 09:50:00,77.4,77.43,77.31,77.38,46412.0,75.8532,75.8826,75.765,75.8336,46412.0
2024-05-15 10:00:00,77.38,77.53,77.36,77.47,70668.0,75.8336,75.9806,75.814,75.9218,70668.0
2024-05-15 10:10:00,77.47,77.47,77.39,77.46,31680.0,75.9218,75.9218,75.8434,75.912,31680.0
2024-05-15 10:20:00,77.46,77.48,77.4,77.4,38995.0,75.912,75.9316,75.8532,75.8532,38995.0
2024-05-15 10:30:00,77.4,77.44,77.36,77.41,69497.0,75.8532,75.8924,75.814,75.863,69497.0
2024-05-15 10:40:00,77.4,77.45,77.32,77.35,76856.0,75.8532,75.9022,75.7748,75.8042,76856.0
2024-05-15 10:50:00,77.35,77.47,77.32,77.37,93661.0,75.8042,75.9218,75.7748,75.8238,93661.0
2024-05-15 11:00:00,77.38,77.39,77.3,77.37,41675.0,75.8336,75.8434,75.7552,75.8238,41675.0
2024-05-15 11:10:00,77.37,77.4,77.26,77.27,76221.0,75.8238,75.8532,75.716,75.7258,76221.0
2024-05-15 11:20:00,77.27,77.31,77.18,77.21,49941.0,75.7258,75.765,75.6376,75.667,49941.0
2024-05-15 11:30:00,77.21,77.24,76.95,76.98,144821.0,75.667,75.6964,75.4121,75.4415,144821.0
2024-05-15 11:40:00,76.97,77.06,76.94,76.95,37013.0,75.4317,75.5199,75.4023,75.4121,37013.0
2024-05-15 11:50:00,76.95,77.05,76.93,76.99,61491.0,75.4121,75.5101,75.3925,75.4513,61491.0
2024-05-15 12:00:00,76.98,77.04,76.94,76.97,39660.0,75.4415,75.5003,75.4023,75.4317,39660.0
2024-05-15 12:10:00,76.98,77.05,76.87,77.02,82661.0,75.4415,75.5101,75.3337,75.4807,82661.0
2024-05-15 12:20:00,77.01,77.12,77.0,77.12,53637.0,75.4709,75.5787,75.4611,75.5787,53637.0
2024-05-15 12:30:00,77.12,77.2,77.08,77.15,26178.0,75.5787,75.6572,75.5395,75.6081,26178.0
2024-05-15 12:40:00,77.15,77.24,77.11,77.23,44325.0,75.6081,75.6964,75.5689,75.6866,44325.0
2024-05-15 12:50:00,77.24,77.28,77.2,77.25,23649.0,75.6964,75.7356,75.6572,75.7062,23649.0
2024-05-15 13:00:00,77.25,77.28,77.23,77.26,23060.0,75.7062,75.7356,75.6866,75.716,23060.0
2024-05-15 13:10:00,77.25,77.29,77.24,77.27,23191.0,75.7062,75.7454,75.6964,75.7258,23191.0
2024-05-15 13:20:00,77.27,77.31,77.24,77.28,24601.0,75.7258,75.765,75.6964,75.7356,24601.0
2024-05-15 13:30:00,77.27,77.28,77.19,77.2,21251.0,75.7258,75.7356,75.6474,75.6572,21251.0
2024-05-15 13:40:00,77.2,77.26,77.19,77.22,19305.0,75.6572,75.716,75.6474,75.6768,19305.0
2024-05-15 13:50:00,77.22,77.23,77.17,77.18,28351.0,75.6768,75.6866,75.6277,75.6376,28351.0
2024-05-15 14:00:00,77.17,77.2,77.13,77.18,32958.0,75.6277,75.6572,75.5885,75.6376,32958.0
2024-05-15 14:10:00,77.19,77.21,77.09,77.11,42307.0,75.6474,75.667,75.5493,75.5689,42307.0
2024-05-15 14:20:00,77.11,77.11,77.05,77.09,33069.0,75.5689,75.5689,75.5101,75.5493,33069.0
2024-05-15 14:30:00,77.09,77.1,77.03,77.08,41458.0,75.5493,75.5591,75.4905,75.5395,41458.0
2024-05-15 14:40:00,77.07,77.07,76.97,76.99,37454.0,75.5297,75.5297,75.4317,75.4513,37454.0
2024-05-15 14:50:00,76.99,77.04,76.96,76.99,66786.0,75.4513,75.5003,75.4219,75.4513,66786.0
2024-05-15 15:00:00,76.98,76.99,76.91,76.96,45110.0,75.4415,75.4513,75.3729,75.4219,45110.0
2024-05-15 15:10:00,76.95,76.99,76.93,76.94,49785.0,75.4121,75.4513,75.3925,75.4023,49785.0
2024-05-15 15:20:00,76.93,77.02,76.91,76.98,71713.0,75.3925,75.4807,75.3729,75.4415,71713.0
2024-05-15 15:30:00,76.98,76.99,76.88,76.89,124073.0,75.4415,75.4513,75.3435,75.3533,124073.0
2024-05-15 15:40:00,76.88,76.98,76.87,76.92,108501.0,75.3435,75.4415,75.3337,75.3827,108501.0
2024-05-15 15:50:00,76.92,77.04,76.88,76.99,316172.0,75.3827,75.5003,75.3435,75.4513,316172.0
2024-05-16 09:30:00,76.72,76.95,76.71,76.74,87421.0,75.1867,75.4121,75.1769,75.2063,87421.0
2024-05-16 09:40:00,76.75,76.81,76.59,76.61,64132.0,75.2161,75.2749,75.0593,75.0789,64132.0
2024-05-16 09:50:00,76.62,76.73,76.58,76.69,43975.0,75.0887,75.1965,75.0495,75.1573,43975.0
2024-05-16 10:00:00,76.7,76.82,76.68,76.8,37744.0,75.1671,75.2847,75.1475,75.2651,37744.0
2024-05-16 10:10:00,76.79,76.91,76.79,76.83,27978.0,75.2553,75.3729,75.2553,75.2945,27978.0
2024-05-16 10:20:00,76.84,76.89,76.77,76.78,271275.0,75.3043,75.3533,75.2357,75.2455,271275.0
2024-05-16 10:30:00,76.78,76.8,76.69,76.7,21560.0,75.2455,75.2651,75.1573,75.1671,21560.0
2024-05-16 10:40:00,76.7,76.75,76.67,76.75,31848.0,75.1671,75.2161,75.1377,75.2161,31848.0
2024-05-16 10:50:00,76.74,76.91,76.71,76.9,101178.0,75.2063,75.3729,75.1769,75.3631,101178.0
2024-05-16 11:00:00,76.9,76.93,76.75,76.8,65216.0,75.3631,75.3925,75.2161,75.2651,65216.0
2024-05-16 11:10:00,76.79,76.8,76.73,76.76,65770.0,75.2553,75.2651,75.1965,75.2259,65770.0
2024-05-16 11:20:00,76.77,76.97,76.76,76.93,101437.0,75.2357,75.4317,75.2259,75.3925,101437.0
2024-05-16 11:30:00,76.94,77.11,76.91,77.05,111569.0,75.4023,75.5689,75.3729,75.5101,111569.0
2024-05-16 11:40:00,77.04,77.11,77.04,77.09,28902.0,75.5003,75.5689,75.5003,75.5493,28902.0
2024-05-16 11:50:00,77.09,77.1,77.0,77.1,56166.0,75.5493,75.5591,75.4611,75.5591,56166.0
2024-05-16 12:00:00,77.11,77.16,77.07,77.09,18161.0,75.5689,75.6179,75.5297,75.5493,18161.0
2024-05-16 12:10:00,77.08,77.22,77.08,77.18,28766.0,75.5395,75.6768,75.5395,75.6376,28766.0
2024-05-16 12:20:00,77.18,77.18,77.13,77.14,21612.0,75.6376,75.6376,75.5885,75.5983,21612.0
2024-05-16 12:30:00,77.13,77.18,77.09,77.18,15981.0,75.5885,75.6376,75.5493,75.6376,15981.0
2024-05-16 12:40:00,77.19,77.22,77.16,77.21,32337.0,75.6474,75.6768,75.6179,75.667,32337.0
2024-05-16 12:50:00,77.21,77.22,77.14,77.15,19933.0,75.667,75.6768,75.5983,75.6081,19933.0
2024-05-16 13:00:00,77.16,77.2,77.14,77.19,22486.0,75.6179,75.6572,75.5983,75.6474,22486.0
2024-05-16 13:10:00,77.19,77.21,77.17,77.18,17955.0,75.6474,75.667,75.6277,75.6376,17955.0
2024-05-16 13:20:00,77.19,77.2,77.12,77.12,24248.0,75.6474,75.6572,75.5787,75.5787,24248.0
2024-05-16 13:30:00,77.13,77.14,77.05,77.05,10910.0,75.5885,75.5983,75.5101,75.5101,10910.0
2024-05-16 13:40:00,77.06,77.09,77.02,77.06,22882.0,75.5199,75.5493,75.4807,75.5199,22882.0
2024-05-16 13:50:00,77.06,77.12,77.04,77.12,9428.0,75.5199,75.5787,75.5003,75.5787,9428.0
2024-05-16 14:00:00,77.12,77.12,77.01,77.03,29755.0,75.5787,75.5787,75.4709,75.4905,29755.0
2024-05-16 14:10:00,77.03,77.04,76.98,77.01,27619.0,75.4905,75.5003,75.4415,75.4709,27619.0
2024-05-16 14:20:00,77.01,77.08,77.01,77.05,42593.0,75.4709,75.5395,75.4709,75.5101,42593.0
2024-05-16 14:30:00,77.05,77.11,77.03,77.03,48598.0,75.5101,75.5689,75.4905,75.4905,48598.0
2024-05-16 14:40:00,77.03,77.09,77.03,77.07,39651.0,75.4905,75.5493,75.4905,75.5297,39651.0
2024-05-16 14:50:00,77.06,77.11,77.04,77.06,42144.0,75.5199,75.5689,75.5003,75.5199,42144.0
2024-05-16 15:00:00,77.07,77.08,77.0,77.03,30054.0,75.5297,75.5395,75.4611,75.4905,30054.0
2024-05-16 15:10:00,77.02,77.05,76.98,77.0,23253.0,75.4807,75.5101,75.4415,75.4611,23253.0
2024-05-16 15:20:00,77.0,77.0,76.96,76.99,45062.0,75.4611,75.4611,75.4219,75.4513,45062.0
2024-05-16 15:30:00,76.99,77.01,76.91,76.95,34288.0,75.4513,75.4709,75.3729,75.4121,34288.0
2024-05-16 15:40:00,76.95,77.0,76.94,76.99,30162.0,75.4121,75.4611,75.4023,75.4513,30162.0
2024-05-16 15:50:00,76.99,77.15,76.99,77.05,145700.0,75.4513,75.6081,75.4513,75.5101,145700.0
2024-05-17 09:30:00,76.87,76.92,76.62,76.63,160899.0,75.3337,75.3827,75.0887,75.0985,160899.0
2024-05-17 09:40:00,76.64,76.8,76.61,76.76,45369.0,75.1083,75.2651,75.0789,75.2259,45369.0
2024-05-17 09:50:00,76.76,76.77,76.68,76.74,33937.0,75.2259,75.2357,75.1475,75.2063,33937.0
2024-05-17 10:00:00,76.75,76.82,76.73,76.81,69081.0,75.2161,75.2847,75.1965,75.2749,69081.0
2024-05-17 10:10:00,76.81,76.82,76.74,76.81,44298.0,75.2749,75.2847,75.2063,75.2749,44298.0
2024-05-17 10:20:00,76.81,76.82,76.71,76.78,61205.0,75.2749,75.2847,75.1769,75.2455,61205.0
2024-05-17 10:30:00,76.77,76.81,76.75,76.79,30461.0,75.2357,75.2749,75.2161,75.2553,30461.0
2024-05-17 10:40:00,76.79,76.83,76.79,76.81,31855.0,75.2553,75.2945,75.2553,75.2749,31855.0
2024-05-17 10:50:00,76.8,76.84,76.76,76.84,51044.0,75.2651,75.3043,75.2259,75.3043,51044.0
2024-05-17 11:00:00,76.83,76.9,76.81,76.86,75424.0,75.2945,75.3631,75.2749,75.3239,75424.0
2024-05-17 11:10:00,76.86,76.89,76.81,76.81,65136.0,75.3239,75.3533,75.2749,75.2749,65136.0
2024-05-17 11:20:00,76.82,76.87,76.73,76.83,83026.0,75.2847,75.3337,75.1965,75.2945,83026.0
2024-05-17 11:30:00,76.84,76.91,76.78,76.78,76280.0,75.3043,75.3729,75.2455,75.2455,76280.0
2024-05-17 11:40:00,76.78,76.83,76.75,76.82,24278.0,75.2455,75.2945,75.2161,75.2847,24278.0
2024-05-17 11:50:00,76.81,76.85,76.75,76.78,25141.0,75.2749,75.3141,75.2161,75.2455,25141.0
2024-05-17 12:00:00,76.77,76.8,76.75,76.77,16927.0,75.2357,75.2651,75.2161,75.2357,16927.0
2024-05-17 12:10:00,76.77,76.8,76.75,76.78,18308.0,75.2357,75.2651,75.2161,75.2455,18308.0
2024-05-17 12:20:00,76.78,76.81,76.77,76.81,12388.0,75.2455,75.2749,75.2357,75.2749,12388.0
2024-05-17 12:30:00,76.81,76.9,76.8,76.89,38542.0,75.2749,75.3631,75.2651,75.3533,38542.0
2024-05-17 12:40:00,76.89,76.9,76.82,76.84,33927.0,75.3533,75.3631,75.2847,75.3043,33927.0
2024-05-17 12:50:00,76.84,76.91,76.84,76.89,25647.0,75.3043,75.3729,75.3043,75.3533,25647.0
2024-05-17 13:00:00,76.89,76.9,76.84,76.88,17058.0,75.3533,75.3631,75.3043,75.3435,17058.0
2024-05-17 13:10:00,76.88,76.9,76.86,76.86,18876.0,75.3435,75.3631,75.3239,75.3239,18876.0
2024-05-17 13:20:00,76.86,76.91,76.85,76.9,35958.0,75.3239,75.3729,75.3141,75.3631,35958.0
2024-05-17 13:30:00,76.9,76.91,76.85,76.9,20697.0,75.3631,75.3729,75.3141,75.3631,20697.0
2024-05-17 13:40:00,76.9,76.97,76.88,76.94,23491.0,75.3631,75.4317,75.3435,75.4023,23491.0
2024-05-17 13:50:00,76.94,76.94,76.89,76.91,19250.0,75.4023,75.4023,75.3533,75.3729,19250.0
2024-05-17 14:00:00,76.91,76.91,76.86,76.9,24075.0,75.3729,75.3729,75.3239,75.3631,24075.0
2024-05-17 14:10:00,76.89,76.92,76.86,76.89,29613.0,75.3533,75.3827,75.3239,75.3533,29613.0
2024-05-17 14:20:00,76.9,76.92,76.85,76.91,16404.0,75.3631,75.3827,75.3141,75.3729,16404.0
2024-05-17 14:30:00,76.91,76.92,76.84,76.84,16288.0,75.3729,75.3827,75.3043,75.3043,16288.0
2024-05-17 14:40:00,76.86,76.86,76.8,76.84,16499.0,75.3239,75.3239,75.2651,75.3043,16499.0
2024-05-17 14:50:00,76.83,77.07,76.8,77.01,144265.0,75.2945,75.5297,75.2651,75.4709,144265.0
2024-05-17 15:00:00,77.0,77.01,76.88,76.9,26835.0,75.4611,75.4709,75.3435,75.3631,26835.0
2024-05-17 15:10:00,76.91,76.94,76.89,76.91,40030.0,75.3729,75.4023,75.3533,75.3729,40030.0
2024-05-17 15:20:00,76.91,76.96,76.89,76.95,29442.0,75.3729,75.4219,75.3533,75.4121,29442.0
2024-05-17 15:30:00,76.95,76.95,76.88,76.92,33420.0,75.4121,75.4121,75.3435,75.3827,33420.0
2024-05-17 15:40:00,76.93,76.96,76.88,76.89,84770.0,75.3925,75.4219,75.3435,75.3533,84770.0
2024-05-17 15:50:00,76.89,76.92,76.86,76.92,179786.0,75.3533,75.3827,75.3239,75.3827,179786.0
2024-05-20 09:30:00,76.63,76.74,76.54,76.74,108225.0,75.0985,75.2063,75.0103,75.2063,108225.0
2024-05-20 09:40:00,76.75,76.98,76.74,76.97,301704.0,75.2161,75.4415,75.2063,75.4317,301704.0
2024-05-20 09:50:00,76.98,77.04,76.94,76.99,30505.0,75.4415,75.5003,75.4023,75.4513,30505.0
2024-05-20 10:00:00,76.98,76.98,76.88,76.97,25787.0,75.4415,75.4415,75.3435,75.4317,25787.0
2024-05-20 10:10:00,76.97,77.06,76.94,77.01,118665.0,75.4317,75.5199,75.4023,75.4709,118665.0
2024-05-20 10:20:00,77.02,77.05,76.96,77.02,25401.0,75.4807,75.5101,75.4219,75.4807,25401.0
2024-05-20 10:30:00,77.02,77.02,76.81,76.82,33569.0,75.4807,75.4807,75.2749,75.2847,33569.0
2024-05-20 10:40:00,76.8,76.88,76.79,76.84,78972.0,75.2651,75.3435,75.2553,75.3043,78972.0
2024-05-20 10:50:00,76.84,76.92,76.77,76.91,72346.0,75.3043,75.3827,75.2357,75.3729,72346.0
2024-05-20 11:00:00,76.9,76.91,76.82,76.9,28507.0,75.3631,75.3729,75.2847,75.3631,28507.0
2024-05-20 11:10:00,76.91,76.97,76.89,76.93,36749.0,75.3729,75.4317,75.3533,75.3925,36749.0
2024-05-20 11:20:00,76.94,76.95,76.84,76.92,31817.0,75.4023,75.4121,75.3043,75.3827,31817.0
2024-05-20 11:30:00,76.92,76.99,76.89,76.99,28524.0,75.3827,75.4513,75.3533,75.4513,28524.0
2024-05-20 11:40:00,76.98,77.03,76.95,77.0,28901.0,75.4415,75.4905,75.4121,75.4611,28901.0
2024-05-20 11:50:00,77.0,77.09,76.98,77.03,28106.0,75.4611,75.5493,75.4415,75.4905,28106.0
2024-05-20 12:00:00,77.03,77.04,77.01,77.03,11787.0,75.4905,75.5003,75.4709,75.4905,11787.0
2024-05-20 12:10:00,77.03,77.04,76.98,77.01,23803.0,75.4905,75.5003,75.4415,75.4709,23803.0
2024-05-20 12:20:00,77.02,77.06,76.97,77.06,17754.0,75.4807,75.5199,75.4317,75.5199,17754.0
2024-05-20 12:30:00,77.04,77.05,77.0,77.03,19540.0,75.5003,75.5101,75.4611,75.4905,19540.0
2024-05-20 12:40:00,77.02,77.11,77.01,77.09,37490.0,75.4807,75.5689,75.4709,75.5493,37490.0
2024-05-20 12:50:00,77.1,77.11,77.04,77.06,29139.0,75.5591,75.5689,75.5003,75.5199,29139.0
2024-05-20 13:00:00,77.06,77.16,77.06,77.14,20070.0,75.5199,75.6179,75.5199,75.5983,20070.0
2024-05-20 13:10:00,77.13,77.16,77.11,77.14,18705.0,75.5885,75.6179,75.5689,75.5983,18705.0
2024-05-20 13:20:00,77.14,77.14,77.08,77.1,28681.0,75.5983,75.5983,75.5395,75.5591,28681.0
2024-05-20 13:30:00,77.1,77.1,77.04,77.05,17393.0,75.5591,75.5591,75.5003,75.5101,17393.0
2024-05-20 13:40:00,77.03,77.1,77.03,77.06,20295.0,75.4905,75.5591,75.4905,75.5199,20295.0
2024-05-20 13:50:00,77.06,77.12,76.94,77.07,128766.0,75.5199,75.5787,75.4023,75.5297,128766.0
2024-05-20 14:00:00,77.06,77.14,76.98,77.02,77208.0,75.5199,75.5983,75.4415,75.4807,77208.0
2024-05-20 14:10:00,77.01,77.04,76.99,77.02,18011.0,75.4709,75.5003,75.4513,75.4807,18011.0
2024-05-20 14:20:00,77.02,77.07,77.01,77.06,24808.0,75.4807,75.5297,75.4709,75.5199,24808.0
2024-05-20 14:30:00,77.07,77.17,77.05,77.15,82657.0,75.5297,75.6277,75.5101,75.6081,82657.0
2024-05-20 14:40:00,77.15,77.18,77.12,77.17,46857.0,75.6081,75.6376,75.5787,75.6277,46857.0
2024-05-20 14:50:00,77.17,77.2,77.14,77.16,45812.0,75.6277,75.6572,75.5983,75.6179,45812.0
2024-05-20 15:00:00,77.16,77.19,77.11,77.19,51248.0,75.6179,75.6474,75.5689,75.6474,51248.0
2024-05-20 15:10:00,77.19,77.22,77.15,77.17,39542.0,75.6474,75.6768,75.6081,75.6277,39542.0
2024-05-20 15:20:00,77.17,77.18,77.08,77.09,56925.0,75.6277,75.6376,75.5395,75.5493,56925.0
2024-05-20 15:30:00,77.09,77.12,77.02,77.1,65769.0,75.5493,75.5787,75.4807,75.5591,65769.0
2024-05-20 15:40:00,77.11,77.15,77.02,77.03,71039.0,75.5689,75.6081,75.4807,75.4905,71039.0
2024-05-20 15:50:00,77.03,77.17,77.01,77.14,308613.0,75.4905,75.6277,75.4709,75.5983,308613.0
2024-05-21 09:30:00,77.8,78.18,77.75,78.18,247387.0,76.2452,76.6176,76.1962,76.6176,247387.0
2024-05-21 09:40:00,78.17,78.28,78.13,78.24,202797.0,76.6078,76.7156,76.5686,76.6764,202797.0
2024-05-21 09:50:00,78.24,78.48,78.21,78.31,235913.0,76.6764,76.9116,76.647,76.745,235913.0
2024-05-21 10:00:00,78.31,78.6,78.31,78.5,181319.0,76.745,77.0292,76.745,76.9312,181319.0
2024-05-21 10:10:00,78.51,78.98,78.51,78.97,442374.0,76.941,77.4016,76.941,77.3918,442374.0
2024-05-21 10:20:00,78.96,79.12,78.92,79.08,245750.0,77.382,77.5388,77.3428,77.4996,245750.0
2024-05-21 10:30:00,79.08,79.21,78.99,79.16,121424.0,77.4996,77.627,77.4114,77.578,121424.0
2024-05-21 10:40:00,79.17,79.17,78.96,79.0,101763.0,77.5878,77.5878,77.382,77.4212,101763.0
2024-05-21 10:50:00,79.0,79.2,78.99,79.14,74835.0,77.4212,77.6172,77.4114,77.5584,74835.0
2024-05-21 11:00:00,79.14,79.25,79.12,79.12,111127.0,77.5584,77.6662,77.5388,77.5388,111127.0
2024-05-21 11:10:00,79.13,79.23,79.08,79.15,169797.0,77.5486,77.6466,77.4996,77.5682,169797.0
2024-05-21 11:20:00,79.15,79.15,78.94,78.94,106209.0,77.5682,77.5682,77.3624,77.3624,106209.0
2024-05-21 11:30:00,78.95,78.96,78.77,78.91,149737.0,77.3722,77.382,77.1958,77.333,149737.0
2024-05-21 11:40:00,78.91,78.95,78.81,78.86,266475.0,77.333,77.3722,77.235,77.284,266475.0
2024-05-21 11:50:00,78.85,78.95,78.76,78.93,131109.0,77.2742,77.3722,77.186,77.3526,131109.0
2024-05-21 12:00:00,78.94,78.99,78.92,78.95,71027.0,77.3624,77.4114,77.3428,77.3722,71027.0
2024-05-21 12:10:00,78.95,79.02,78.9,78.94,240053.0,77.3722,77.4408,77.3232,77.3624,240053.0
2024-05-21 12:20:00,78.95,78.97,78.82,78.88,50496.0,77.3722,77.3918,77.2448,77.3036,50496.0
2024-05-21 12:30:00,78.9,78.92,78.85,78.88,63200.0,77.3232,77.3428,77.2742,77.3036,63200.0
2024-05-21 12:40:00,78.87,78.89,78.82,78.88,48004.0,77.2938,77.3134,77.2448,77.3036,48004.0
2024-05-21 12:50:00,78.88,78.91,78.78,78.81,54708.0,77.3036,77.333,77.2056,77.235,54708.0
2024-05-21 13:00:00,78.8,78.8,78.66,78.74,25911.0,77.2252,77.2252,77.088,77.1664,25911.0
2024-05-21 13:10:00,78.73,78.8,78.73,78.78,39049.0,77.1566,77.2252,77.1566,77.2056,39049.0
2024-05-21 13:20:00,78.77,78.83,78.76,78.8,35130.0,77.1958,77.2546,77.186,77.2252,35130.0
2024-05-21 13:30:00,78.8,78.9,78.8,78.87,53730.0,77.2252,77.3232,77.2252,77.2938,53730.0
2024-05-21 13:40:00,78.87,78.88,78.82,78.84,37074.0,77.2938,77.3036,77.2448,77.2644,37074.0
2024-05-21 13:50:00,78.84,78.91,78.83,78.9,56478.0,77.2644,77.333,77.2546,77.3232,56478.0
2024-05-21 14:00:00,78.9,79.05,78.9,79.02,96325.0,77.3232,77.4702,77.3232,77.4408,96325.0
2024-05-21 14:10:00,79.02,79.03,78.99,79.0,65026.0,77.4408,77.4506,77.4114,77.4212,65026.0
2024-05-21 14:20:00,79.01,79.03,78.98,79.0,52375.0,77.431,77.4506,77.4016,77.4212,52375.0
2024-05-21 14:30:00,79.0,79.01,78.92,78.94,105980.0,77.4212,77.431,77.3428,77.3624,105980.0
2024-05-21 14:40:00,78.94,78.98,78.88,78.95,108159.0,77.3624,77.4016,77.3036,77.3722,108159.0
2024-05-21 14:50:00,78.95,79.02,78.92,78.98,56876.0,77.3722,77.4408,77.3428,77.4016,56876.0
2024-05-21 15:00:00,78.98,79.0,78.92,78.97,65606.0,77.4016,77.4212,77.3428,77.3918,65606.0
2024-05-21 15:10:00,78.97,79.05,78.96,79.05,71182.0,77.3918,77.4702,77.382,77.4702,71182.0
2024-05-21 15:20:00,79.05,79.09,79.02,79.08,84962.0,77.4702,77.5094,77.4408,77.4996,84962.0
2024-05-21 15:30:00,79.07,79.2,79.07,79.17,192368.0,77.4898,77.6172,77.4898,77.5878,192368.0
2024-05-21 15:40:00,79.17,79.19,79.1,79.17,265571.0,77.5878,77.6074,77.5192,77.5878,265571.0
2024-05-21 15:50:00,79.17,79.25,79.13,79.18,716942.0,77.5878,77.6662,77.5486,77.5976,716942.0
2024-05-22 09:30:00,78.57,78.6,78.45,78.51,104773.0,76.9998,77.0292,76.8822,76.941,104773.0
2024-05-22 09:40:00,78.51,78.57,78.42,78.47,47928.0,76.941,76.9998,76.8528,76.9018,47928.0
2024-05-22 09:50:00,78.47,78.6,78.47,78.58,25813.0,76.9018,77.0292,76.9018,77.0096,25813.0
2024-05-22 10:00:00,78.58,78.65,78.5,78.53,76847.0,77.0096,77.0782,76.9312,76.9606,76847.0
2024-05-22 10:10:00,78.53,78.67,78.51,78.64,67109.0,76.9606,77.0978,76.941,77.0684,67109.0
2024-05-22 10:20:00,78.64,78.64,78.43,78.48,59209.0,77.0684,77.0684,76.8626,76.9116,59209.0
2024-05-22 10:30:00,78.48,78.57,78.37,78.54,91371.0,76.9116,76.9998,76.8038,76.9704,91371.0
2024-05-22 10:40:00,78.54,78.61,78.4,78.45,62145.0,76.9704,77.039,76.8332,76.8822,62145.0
2024-05-22 10:50:00,78.47,78.62,78.45,78.59,68639.0,76.9018,77.0488,76.8822,77.0194,68639.0
2024-05-22 11:00:00,78.59,78.74,78.59,78.74,63512.0,77.0194,77.1664,77.0194,77.1664,63512.0
2024-05-22 11:10:00,78.74,78.82,78.66,78.67,70715.0,77.1664,77.2448,77.088,77.0978,70715.0
2024-05-22 11:20:00,78.67,78.72,78.59,78.59,99310.0,77.0978,77.1468,77.0194,77.0194,99310.0
2024-05-22 11:30:00,78.59,78.76,78.54,78.63,71132.0,77.0194,77.186,76.9704,77.0586,71132.0
2024-05-22 11:40:00,78.63,78.67,78.6,78.66,32011.0,77.0586,77.0978,77.0292,77.088,32011.0
2024-05-22 11:50:00,78.65,78.66,78.56,78.62,17449.0,77.0782,77.088,76.99,77.0488,17449.0
2024-05-22 12:00:00,78.62,78.63,78.57,78.63,27597.0,77.0488,77.0586,76.9998,77.0586,27597.0
2024-05-22 12:10:00,78.63,78.66,78.59,78.6,15419.0,77.0586,77.088,77.0194,77.0292,15419.0
2024-05-22 12:20:00,78.59,78.65,78.59,78.64,20487.0,77.0194,77.0782,77.0194,77.0684,20487.0
2024-05-22 12:30:00,78.63,78.78,78.63,78.78,29413.0,77.0586,77.2056,77.0586,77.2056,29413.0
2024-05-22 12:40:00,78.78,78.79,78.72,78.74,32126.0,77.2056,77.2154,77.1468,77.1664,32126.0
2024-05-22 12:50:00,78.75,78.82,78.74,78.81,31918.0,77.1762,77.2448,77.1664,77.235,31918.0
2024-05-22 13:00:00,78.81,78.84,78.8,78.84,20287.0,77.235,77.2644,77.2252,77.2644,20287.0
2024-05-22 13:10:00,78.84,78.92,78.79,78.92,36077.0,77.2644,77.3428,77.2154,77.3428,36077.0
2024-05-22 13:20:00,78.92,78.94,78.85,78.91,44669.0,77.3428,77.3624,77.2742,77.333,44669.0
2024-05-22 13:30:00,78.9,78.91,78.77,78.8,50196.0,77.3232,77.333,77.1958,77.2252,50196.0
2024-05-22 13:40:00,78.82,78.84,78.77,78.83,53819.0,77.2448,77.2644,77.1958,77.2546,53819.0
2024-05-22 13:50:00,78.82,78.88,78.82,78.87,18796.0,77.2448,77.3036,77.2448,77.2938,18796.0
2024-05-22 14:00:00,78.86,78.86,78.68,78.79,41147.0,77.284,77.284,77.1076,77.2154,41147.0
2024-05-22 14:10:00,78.78,78.8,78.67,78.73,48464.0,77.2056,77.2252,77.0978,77.1566,48464.0
2024-05-22 14:20:00,78.73,78.74,78.66,78.69,59055.0,77.1566,77.1664,77.088,77.1174,59055.0
2024-05-22 14:30:00,78.69,78.74,78.68,78.73,37820.0,77.1174,77.1664,77.1076,77.1566,37820.0
2024-05-22 14:40:00,78.73,78.74,78.63,78.72,44542.0,77.1566,77.1664,77.0586,77.1468,44542.0
2024-05-22 14:50:00,78.72,78.76,78.69,78.76,31609.0,77.1468,77.186,77.1174,77.186,31609.0
2024-05-22 15:00:00,78.76,78.83,78.74,78.81,36316.0,77.186,77.2546,77.1664,77.235,36316.0
2024-05-22 15:10:00,78.81,78.86,78.72,78.73,103682.0,77.235,77.284,77.1468,77.1566,103682.0
2024-05-22 15:20:00,78.73,78.8,78.73,78.8,86213.0,77.1566,77.2252,77.1566,77.2252,86213.0
2024-05-22 15:30:00,78.79,78.89,78.79,78.87,61463.0,77.2154,77.3134,77.2154,77.2938,61463.0
2024-05-22 15:40:00,78.87,78.88,78.73,78.78,143789.0,77.2938,77.3036,77.1566,77.2056,143789.0
2024-05-22 15:50:00,78.79,78.83,78.73,78.83,340253.0,77.2154,77.2546,77.1566,77.2546,340253.0
2024-05-23 09:30:00,79.32,79.36,78.97,78.97,127247.0,77.7348,77.774,77.3918,77.3918,127247.0
2024-05-23 09:40:00,78.97,79.07,78.85,78.89,66734.0,77.3918,77.4898,77.2742,77.3134,66734.0
2024-05-23 09:50:00,78.91,78.93,78.78,78.9,41845.0,77.333,77.3526,77.2056,77.3232,41845.0
2024-05-23 10:00:00,78.91,79.15,78.91,79.12,84365.0,77.333,77.5682,77.333,77.5388,84365.0
2024-05-23 10:10:00,79.12,79.19,79.06,79.16,75178.0,77.5388,77.6074,77.48,77.578,75178.0
2024-05-23 10:20:00,79.18,79.24,79.13,79.14,47708.0,77.5976,77.6564,77.5486,77.5584,47708.0
2024-05-23 10:30:00,79.15,79.23,79.13,79.22,102723.0,77.5682,77.6466,77.5486,77.6368,102723.0
2024-05-23 10:40:00,79.22,79.28,79.1,79.11,54891.0,77.6368,77.6956,77.5192,77.529,54891.0
2024-05-23 10:50:00,79.11,79.12,79.04,79.09,68819.0,77.529,77.5388,77.4604,77.5094,68819.0
2024-05-23 11:00:00,79.09,79.22,79.07,79.2,45300.0,77.5094,77.6368,77.4898,77.6172,45300.0
2024-05-23 11:10:00,79.2,79.21,79.04,79.06,34366.0,77.6172,77.627,77.4604,77.48,34366.0
2024-05-23 11:20:00,79.05,79.09,79.01,79.02,45863.0,77.4702,77.5094,77.431,77.4408,45863.0
2024-05-23 11:30:00,79.01,79.09,78.96,79.04,59444.0,77.431,77.5094,77.382,77.4604,59444.0
2024-05-23 11:40:00,79.05,79.05,78.99,79.02,28593.0,77.4702,77.4702,77.4114,77.4408,28593.0
2024-05-23 11:50:00,79.02,79.09,78.99,79.08,21857.0,77.4408,77.5094,77.4114,77.4996,21857.0
2024-05-23 12:00:00,79.07,79.12,79.06,79.11,35106.0,77.4898,77.5388,77.48,77.529,35106.0
2024-05-23 12:10:00,79.1,79.12,78.98,79.04,23040.0,77.5192,77.5388,77.4016,77.4604,23040.0
2024-05-23 12:20:00,79.03,79.06,79.0,79.03,25467.0,77.4506,77.48,77.4212,77.4506,25467.0
2024-05-23 12:30:00,79.03,79.06,79.0,79.02,16825.0,77.4506,77.48,77.4212,77.4408,16825.0
2024-05-23 12:40:00,79.03,79.03,78.84,78.86,16578.0,77.4506,77.4506,77.2644,77.284,16578.0
2024-05-23 12:50:00,78.85,78.88,78.79,78.81,27986.0,77.2742,77.3036,77.2154,77.235,27986.0
2024-05-23 13:00:00,78.81,78.88,78.77,78.87,38303.0,77.235,77.3036,77.1958,77.2938,38303.0
2024-05-23 13:10:00,78.87,79.01,78.85,78.98,28681.0,77.2938,77.431,77.2742,77.4016,28681.0
2024-05-23 13:20:00,78.98,78.99,78.82,78.82,59894.0,77.4016,77.4114,77.2448,77.2448,59894.0
2024-05-23 13:30:00,78.83,78.83,78.73,78.75,37506.0,77.2546,77.2546,77.1566,77.1762,37506.0
2024-05-23 13:40:00,78.75,78.8,78.62,78.67,18388.0,77.1762,77.2252,77.0488,77.0978,18388.0
2024-05-23 13:50:00,78.7,78.71,78.51,78.54,43196.0,77.1272,77.137,76.941,76.9704,43196.0
2024-05-23 14:00:00,78.53,78.56,78.38,78.5,55953.0,76.9606,76.99,76.8136,76.9312,55953.0
2024-05-23 14:10:00,78.5,78.65,78.48,78.58,59733.0,76.9312,77.0782,76.9116,77.0096,59733.0
2024-05-23 14:20:00,78.57,78.6,78.51,78.55,32485.0,76.9998,77.0292,76.941,76.9802,32485.0
2024-05-23 14:30:00,78.54,78.62,78.51,78.59,30838.0,76.9704,77.0488,76.941,77.0194,30838.0
2024-05-23 14:40:00,78.59,78.6,78.53,78.56,50779.0,77.0194,77.0292,76.9606,76.99,50779.0
2024-05-23 14:50:00,78.56,78.57,78.47,78.5,35629.0,76.99,76.9998,76.9018,76.9312,35629.0
2024-05-23 15:00:00,78.5,78.55,78.42,78.54,56095.0,76.9312,76.9802,76.8528,76.9704,56095.0
2024-05-23 15:10:00,78.55,78.63,78.51,78.59,39408.0,76.9802,77.0586,76.941,77.0194,39408.0
2024-05-23 15:20:00,78.61,78.64,78.46,78.48,58506.0,77.039,77.0684,76.892,76.9116,58506.0
2024-05-23 15:30:00,78.48,78.52,78.43,78.45,90484.0,76.9116,76.9508,76.8626,76.8822,90484.0
2024-05-23 15:40:00,78.45,78.47,78.36,78.37,110843.0,76.8822,76.9018,76.794,76.8038,110843.0
2024-05-23 15:50:00,78.38,78.38,78.1,78.18,450408.0,76.8136,76.8136,76.5392,76.6176,450408.0
2024-05-24 09:30:00,78.14,78.29,78.08,78.23,78383.0,76.5784,76.7254,76.5196,76.6666,78383.0
2024-05-24 09:40:00,78.22,78.34,78.19,78.29,86033.0,76.6568,76.7744,76.6274,76.7254,86033.0
2024-05-24 09:50:00,78.29,78.37,78.27,78.33,55374.0,76.7254,76.8038,76.7058,76.7646,55374.0
2024-05-24 10:00:00,78.35,78.56,78.34,78.45,100694.0,76.7842,76.99,76.7744,76.8822,100694.0
2024-05-24 10:10:00,78.45,78.51,78.33,78.36,47997.0,76.8822,76.941,76.7646,76.794,47997.0
2024-05-24 10:20:00,78.37,78.58,78.36,78.52,76111.0,76.8038,77.0096,76.794,76.9508,76111.0
2024-05-24 10:30:00,78.52,78.59,78.48,78.55,55727.0,76.9508,77.0194,76.9116,76.9802,55727.0
2024-05-24 10:40:00,78.54,78.56,78.49,78.54,59018.0,76.9704,76.99,76.9214,76.9704,59018.0
2024-05-24 10:50:00,78.53,78.62,78.51,78.52,60240.0,76.9606,77.0488,76.941,76.9508,60240.0
2024-05-24 11:00:00,78.52,78.69,78.52,78.68,62521.0,76.9508,77.1174,76.9508,77.1076,62521.0
2024-05-24 11:10:00,78.68,78.7,78.6,78.68,47047.0,77.1076,77.1272,77.0292,77.1076,47047.0
2024-05-24 11:20:00,78.69,78.74,78.66,78.69,60173.0,77.1174,77.1664,77.088,77.1174,60173.0
2024-05-24 11:30:00,78.68,78.75,78.51,78.54,163170.0,77.1076,77.1762,76.941,76.9704,163170.0
2024-05-24 11:40:00,78.54,78.56,78.51,78.56,44453.0,76.9704,76.99,76.941,76.99,44453.0
2024-05-24 11:50:00,78.56,78.62,78.56,78.59,63448.0,76.99,77.0488,76.99,77.0194,63448.0
2024-05-24 12:00:00,78.6,78.78,78.56,78.71,123467.0,77.0292,77.2056,76.99,77.137,123467.0
2024-05-24 12:10:00,78.7,78.78,78.68,78.78,66169.0,77.1272,77.2056,77.1076,77.2056,66169.0
2024-05-24 12:20:00,78.78,78.89,78.76,78.83,76377.0,77.2056,77.3134,77.186,77.2546,76377.0
2024-05-24 12:30:00,78.83,78.86,78.79,78.81,72161.0,77.2546,77.284,77.2154,77.235,72161.0
2024-05-24 12:40:00,78.8,78.82,78.73,78.8,54059.0,77.2252,77.2448,77.1566,77.2252,54059.0
2024-05-24 12:50:00,78.79,78.82,78.72,78.73,51633.0,77.2154,77.2448,77.1468,77.1566,51633.0
2024-05-24 13:00:00,78.72,78.77,78.7,78.72,42314.0,77.1468,77.1958,77.1272,77.1468,42314.0
2024-05-24 13:10:00,78.72,78.77,78.71,78.74,26267.0,77.1468,77.1958,77.137,77.1664,26267.0
2024-05-24 13:20:00,78.74,78.77,78.73,78.76,31789.0,77.1664,77.1958,77.1566,77.186,31789.0
2024-05-24 13:30:00,78.76,78.78,78.68,78.71,41092.0,77.186,77.2056,77.1076,77.137,41092.0
2024-05-24 13:40:00,78.7,78.74,78.67,78.74,22967.0,77.1272,77.1664,77.0978,77.1664,22967.0
2024-05-24 13:50:00,78.74,78.75,78.69,78.73,33692.0,77.1664,77.1762,77.1174,77.1566,33692.0
2024-05-24 14:00:00,78.73,78.79,78.72,78.78,30005.0,77.1566,77.2154,77.1468,77.2056,30005.0
2024-05-24 14:10:00,78.79,78.79,78.75,78.75,24386.0,77.2154,77.2154,77.1762,77.1762,24386.0
2024-05-24 14:20:00,78.74,78.77,78.7,78.75,46532.0,77.1664,77.1958,77.1272,77.1762,46532.0
2024-05-24 14:30:00,78.74,78.75,78.71,78.73,40062.0,77.1664,77.1762,77.137,77.1566,40062.0
2024-05-24 14:40:00,78.73,78.73,78.67,78.7,118909.0,77.1566,77.1566,77.0978,77.1272,118909.0
2024-05-24 14:50:00,78.69,78.72,78.63,78.63,34820.0,77.1174,77.1468,77.0586,77.0586,34820.0
2024-05-24 15:00:00,78.63,78.63,78.56,78.59,45779.0,77.0586,77.0586,76.99,77.0194,45779.0
2024-05-24 15:10:00,78.59,78.64,78.55,78.62,41332.0,77.0194,77.0684,76.9802,77.0488,41332.0
2024-05-24 15:20:00,78.62,78.62,78.49,78.53,46417.0,77.0488,77.0488,76.9214,76.9606,46417.0
2024-05-24 15:30:00,78.53,78.57,78.49,78.51,67414.0,76.9606,76.9998,76.9214,76.941,67414.0
2024-05-24 15:40:00,78.5,78.53,78.49,78.5,68603.0,76.9312,76.9606,76.9214,76.9312,68603.0
2024-05-24 15:50:00,78.5,78.56,78.49,78.53,244815.0,76.9312,76.99,76.9214,76.9606,244815.0
2024-05-28 09:30:00,77.78,77.82,77.41,77.44,96515.0,76.2256,76.2648,75.863,75.8924,96515.0
2024-05-28 09:40:00,77.44,77.55,77.34,77.54,43083.0,75.8924,76.0002,75.7944,75.9904,43083.0
2024-05-28 09:50:00,77.54,77.54,77.25,77.28,57868.0,75.9904,75.9904,75.7062,75.7356,57868.0
2024-05-28 10:00:00,77.27,77.29,77.1,77.18,73763.0,75.7258,75.7454,75.5591,75.6376,73763.0
2024-05-28 10:10:00,77.19,77.28,77.12,77.19,54806.0,75.6474,75.7356,75.5787,75.6474,54806.0
2024-05-28 10:20:00,77.2,77.28,77.09,77.09,55862.0,75.6572,75.7356,75.5493,75.5493,55862.0
2024-05-28 10:30:00,77.09,77.12,76.96,76.98,79294.0,75.5493,75.5787,75.4219,75.4415,79294.0
2024-05-28 10:40:00,76.97,77.07,76.96,76.98,34724.0,75.4317,75.5297,75.4219,75.4415,34724.0
2024-05-28 10:50:00,76.98,77.01,76.9,76.94,54485.0,75.4415,75.4709,75.3631,75.4023,54485.0
2024-05-28 11:00:00,76.93,76.94,76.75,76.81,121525.0,75.3925,75.4023,75.2161,75.2749,121525.0
2024-05-28 11:10:00,76.8,76.91,76.78,76.9,95879.0,75.2651,75.3729,75.2455,75.3631,95879.0
2024-05-28 11:20:00,76.91,76.93,76.84,76.89,121346.0,75.3729,75.3925,75.3043,75.3533,121346.0
2024-05-28 11:30:00,76.89,77.02,76.78,76.78,255331.0,75.3533,75.4807,75.2455,75.2455,255331.0
2024-05-28 11:40:00,76.77,76.87,76.76,76.8,71817.0,75.2357,75.3337,75.2259,75.2651,71817.0
2024-05-28 11:50:00,76.79,76.8,76.72,76.73,50558.0,75.2553,75.2651,75.1867,75.1965,50558.0
2024-05-28 12:00:00,76.73,76.77,76.68,76.69,53018.0,75.1965,75.2357,75.1475,75.1573,53018.0
2024-05-28 12:10:00,76.7,76.76,76.67,76.69,53755.0,75.1671,75.2259,75.1377,75.1573,53755.0
2024-05-28 12:20:00,76.7,76.81,76.65,76.81,49605.0,75.1671,75.2749,75.1181,75.2749,49605.0
2024-05-28 12:30:00,76.83,76.93,76.81,76.91,20660.0,75.2945,75.3925,75.2749,75.3729,20660.0
2024-05-28 12:40:00,76.91,77.01,76.9,76.96,26008.0,75.3729,75.4709,75.3631,75.4219,26008.0
2024-05-28 12:50:00,76.95,76.98,76.93,76.95,19836.0,75.4121,75.4415,75.3925,75.4121,19836.0
2024-05-28 13:00:00,76.95,76.95,76.83,76.86,28249.0,75.4121,75.4121,75.2945,75.3239,28249.0
2024-05-28 13:10:00,76.85,76.86,76.77,76.8,27269.0,75.3141,75.3239,75.2357,75.2651,27269.0
2024-05-28 13:20:00,76.8,76.81,76.76,76.77,16508.0,75.2651,75.2749,75.2259,75.2357,16508.0
2024-05-28 13:30:00,76.77,76.8,76.74,76.78,24510.0,75.2357,75.2651,75.2063,75.2455,24510.0
2024-05-28 13:40:00,76.79,76.79,76.69,76.71,33053.0,75.2553,75.2553,75.1573,75.1769,33053.0
2024-05-28 13:50:00,76.7,76.73,76.65,76.72,26328.0,75.1671,75.1965,75.1181,75.1867,26328.0
2024-05-28 14:00:00,76.71,76.76,76.67,76.75,22937.0,75.1769,75.2259,75.1377,75.2161,22937.0
2024-05-28 14:10:00,76.75,76.78,76.73,76.77,27211.0,75.2161,75.2455,75.1965,75.2357,27211.0
2024-05-28 14:20:00,76.77,76.78,76.67,76.69,46782.0,75.2357,75.2455,75.1377,75.1573,46782.0
2024-05-28 14:30:00,76.68,76.68,76.55,76.58,74695.0,75.1475,75.1475,75.0201,75.0495,74695.0
2024-05-28 14:40:00,76.58,76.64,76.58,76.59,35539.0,75.0495,75.1083,75.0495,75.0593,35539.0
2024-05-28 14:50:00,76.58,76.71,76.56,76.69,42532.0,75.0495,75.1769,75.0299,75.1573,42532.0
2024-05-28 15:00:00,76.68,76.72,76.64,76.68,38020.0,75.1475,75.1867,75.1083,75.1475,38020.0
2024-05-28 15:10:00,76.68,76.69,76.6,76.65,67367.0,75.1475,75.1573,75.0691,75.1181,67367.0
2024-05-28 15:20:00,76.65,76.67,76.58,76.58,54804.0,75.1181,75.1377,75.0495,75.0495,54804.0
2024-05-28 15:30:00,76.58,76.63,76.54,76.6,97330.0,75.0495,75.0985,75.0103,75.0691,97330.0
2024-05-28 15:40:00,76.6,76.62,76.49,76.6,107987.0,75.0691,75.0887,74.9613,75.0691,107987.0
2024-05-28 15:50:00,76.6,76.73,76.59,76.61,418769.0,75.0691,75.1965,75.0593,75.0789,418769.0
2024-05-29 09:30:00,76.13,76.15,75.94,76.09,122996.0,74.6085,74.6281,74.4223,74.5693,122996.0
2024-05-29 09:40:00,76.14,76.14,75.89,75.92,59111.0,74.6183,74.6183,74.3733,74.4027,59111.0
2024-05-29 09:50:00,75.92,75.97,75.8,75.97,79290.0,74.4027,74.4517,74.2851,74.4517,79290.0
2024-05-29 10:00:00,75.98,76.07,75.88,75.89,31469.0,74.4615,74.5497,74.3635,74.3733,31469.0
2024-05-29 10:10:00,75.88,75.91,75.79,75.84,406729.0,74.3635,74.3929,74.2753,74.3243,406729.0
2024-05-29 10:20:00,75.84,75.97,75.84,75.95,89173.0,74.3243,74.4517,74.3243,74.4321,89173.0
2024-05-29 10:30:00,75.96,75.99,75.86,75.93,91067.0,74.4419,74.4713,74.3439,74.4125,91067.0
2024-05-29 10:40:00,75.93,75.98,75.8,75.85,78301.0,74.4125,74.4615,74.2851,74.3341,78301.0
2024-05-29 10:50:00,75.85,76.0,75.84,75.98,70243.0,74.3341,74.4811,74.3243,74.4615,70243.0
2024-05-29 11:00:00,75.97,76.0,75.88,75.9,44770.0,74.4517,74.4811,74.3635,74.3831,44770.0
2024-05-29 11:10:00,75.89,75.91,75.8,75.84,150608.0,74.3733,74.3929,74.2851,74.3243,150608.0
2024-05-29 11:20:00,75.84,76.1,75.84,76.08,57258.0,74.3243,74.5791,74.3243,74.5595,57258.0
2024-05-29 11:30:00,76.08,76.27,75.98,76.27,344719.0,74.5595,74.7457,74.4615,74.7457,344719.0
2024-05-29 11:40:00,76.27,76.27,76.15,76.22,78381.0,74.7457,74.7457,74.6281,74.6967,78381.0
2024-05-29 11:50:00,76.22,76.4,76.19,76.38,168578.0,74.6967,74.8731,74.6673,74.8535,168578.0
2024-05-29 12:00:00,76.37,76.37,76.28,76.31,36517.0,74.8437,74.8437,74.7555,74.7849,36517.0
2024-05-29 12:10:00,76.31,76.36,76.28,76.35,23431.0,74.7849,74.8339,74.7555,74.8241,23431.0
2024-05-29 12:20:00,76.34,76.48,76.34,76.48,57823.0,74.8143,74.9515,74.8143,74.9515,57823.0
2024-05-29 12:30:00,76.48,76.51,76.44,76.5,57727.0,74.9515,74.9809,74.9123,74.9711,57727.0
2024-05-29 12:40:00,76.5,76.5,76.35,76.37,33462.0,74.9711,74.9711,74.8241,74.8437,33462.0
2024-05-29 12:50:00,76.37,76.42,76.36,76.4,36319.0,74.8437,74.8927,74.8339,74.8731,36319.0
2024-05-29 13:00:00,76.4,76.4,76.32,76.36,50138.0,74.8731,74.8731,74.7947,74.8339,50138.0
2024-05-29 13:10:00,76.36,76.4,76.34,76.36,38001.0,74.8339,74.8731,74.8143,74.8339,38001.0
2024-05-29 13:20:00,76.36,76.42,76.32,76.41,43274.0,74.8339,74.8927,74.7947,74.8829,43274.0
2024-05-29 13:30:00,76.41,76.41,76.25,76.27,30988.0,74.8829,74.8829,74.7261,74.7457,30988.0
2024-05-29 13:40:00,76.27,76.28,76.22,76.24,18561.0,74.7457,74.7555,74.6967,74.7163,18561.0
2024-05-29 13:50:00,76.22,76.28,76.22,76.27,19077.0,74.6967,74.7555,74.6967,74.7457,19077.0
2024-05-29 14:00:00,76.27,76.27,76.19,76.22,31515.0,74.7457,74.7457,74.6673,74.6967,31515.0
2024-05-29 14:10:00,76.22,76.22,76.16,76.18,23095.0,74.6967,74.6967,74.6379,74.6575,23095.0
2024-05-29 14:20:00,76.17,76.18,76.13,76.14,21983.0,74.6477,74.6575,74.6085,74.6183,21983.0
2024-05-29 14:30:00,76.14,76.14,76.06,76.08,24999.0,74.6183,74.6183,74.5399,74.5595,24999.0
2024-05-29 14:40:00,76.07,76.12,75.99,76.06,81103.0,74.5497,74.5987,74.4713,74.5399,81103.0
2024-05-29 14:50:00,76.06,76.13,76.06,76.09,24215.0,74.5399,74.6085,74.5399,74.5693,24215.0
2024-05-29 15:00:00,76.09,76.2,76.09,76.12,37502.0,74.5693,74.6771,74.5693,74.5987,37502.0
2024-05-29 15:10:00,76.13,76.16,76.1,76.11,37659.0,74.6085,74.6379,74.5791,74.5889,37659.0
2024-05-29 15:20:00,76.12,76.14,76.02,76.05,86586.0,74.5987,74.6183,74.5007,74.5301,86586.0
2024-05-29 15:30:00,76.04,76.04,75.98,76.0,86532.0,74.5203,74.5203,74.4615,74.4811,86532.0
2024-05-29 15:40:00,76.0,76.09,75.98,76.05,125487.0,74.4811,74.5693,74.4615,74.5301,125487.0
2024-05-29 15:50:00,76.04,76.14,75.98,76.08,506738.0,74.5203,74.6183,74.4615,74.5595,506738.0
2024-05-30 09:30:00,76.62,76.65,76.48,76.58,96284.0,75.0887,75.1181,74.9515,75.0495,96284.0
2024-05-30 09:40:00,76.57,76.75,76.56,76.67,50859.0,75.0397,75.2161,75.0299,75.1377,50859.0
2024-05-30 09:50:00,76.67,76.83,76.65,76.79,28185.0,75.1377,75.2945,75.1181,75.2553,28185.0
2024-05-30 10:00:00,76.82,76.89,76.75,76.83,41852.0,75.2847,75.3533,75.2161,75.2945,41852.0
2024-05-30 10:10:00,76.8,76.84,76.75,76.83,71578.0,75.2651,75.3043,75.2161,75.2945,71578.0
2024-05-30 10:20:00,76.83,76.85,76.68,76.68,28244.0,75.2945,75.3141,75.1475,75.1475,28244.0
2024-05-30 10:30:00,76.68,76.7,76.63,76.69,16307.0,75.1475,75.1671,75.0985,75.1573,16307.0
2024-05-30 10:40:00,76.69,76.8,76.66,76.71,32205.0,75.1573,75.2651,75.1279,75.1769,32205.0
2024-05-30 10:50:00,76.73,76.79,76.67,76.67,15526.0,75.1965,75.2553,75.1377,75.1377,15526.0
2024-05-30 11:00:00,76.67,76.73,76.66,76.68,23241.0,75.1377,75.1965,75.1279,75.1475,23241.0
2024-05-30 11:10:00,76.69,76.83,76.68,76.81,22868.0,75.1573,75.2945,75.1475,75.2749,22868.0
2024-05-30 11:20:00,76.81,76.85,76.77,76.8,34423.0,75.2749,75.3141,75.2357,75.2651,34423.0
2024-05-30 11:30:00,76.78,76.87,76.71,76.75,45401.0,75.2455,75.3337,75.1769,75.2161,45401.0
2024-05-30 11:40:00,76.75,76.75,76.68,76.72,33869.0,75.2161,75.2161,75.1475,75.1867,33869.0
2024-05-30 11:50:00,76.72,76.77,76.71,76.73,32957.0,75.1867,75.2357,75.1769,75.1965,32957.0
2024-05-30 12:00:00,76.73,76.81,76.72,76.79,47588.0,75.1965,75.2749,75.1867,75.2553,47588.0
2024-05-30 12:10:00,76.8,76.84,76.79,76.84,36682.0,75.2651,75.3043,75.2553,75.3043,36682.0
2024-05-30 12:20:00,76.84,76.89,76.81,76.81,27067.0,75.3043,75.3533,75.2749,75.2749,27067.0
2024-05-30 12:30:00,76.81,76.86,76.8,76.81,15867.0,75.2749,75.3239,75.2651,75.2749,15867.0
2024-05-30 12:40:00,76.82,76.82,76.72,76.73,14041.0,75.2847,75.2847,75.1867,75.1965,14041.0
2024-05-30 12:50:00,76.75,76.79,76.74,76.78,14419.0,75.2161,75.2553,75.2063,75.2455,14419.0
2024-05-30 13:00:00,76.78,76.86,76.74,76.76,32154.0,75.2455,75.3239,75.2063,75.2259,32154.0
2024-05-30 13:10:00,76.76,76.83,76.76,76.78,34605.0,75.2259,75.2945,75.2259,75.2455,34605.0
2024-05-30 13:20:00,76.78,76.85,76.78,76.85,18956.0,75.2455,75.3141,75.2455,75.3141,18956.0
2024-05-30 13:30:00,76.84,76.85,76.76,76.78,12752.0,75.3043,75.3141,75.2259,75.2455,12752.0
2024-05-30 13:40:00,76.77,76.81,76.74,76.79,14148.0,75.2357,75.2749,75.2063,75.2553,14148.0
2024-05-30 13:50:00,76.8,76.85,76.79,76.84,18740.0,75.2651,75.3141,75.2553,75.3043,18740.0
2024-05-30 14:00:00,76.84,76.87,76.81,76.86,33538.0,75.3043,75.3337,75.2749,75.3239,33538.0
2024-05-30 14:10:00,76.86,76.86,76.72,76.73,18812.0,75.3239,75.3239,75.1867,75.1965,18812.0
2024-05-30 14:20:00,76.73,76.77,76.68,76.7,17172.0,75.1965,75.2357,75.1475,75.1671,17172.0
2024-05-30 14:30:00,76.7,76.71,76.54,76.55,19534.0,75.1671,75.1769,75.0103,75.0201,19534.0
2024-05-30 14:40:00,76.54,76.6,76.45,76.59,59235.0,75.0103,75.0691,74.9221,75.0593,59235.0
2024-05-30 14:50:00,76.6,76.81,76.6,76.78,61267.0,75.0691,75.2749,75.0691,75.2455,61267.0
2024-05-30 15:00:00,76.78,76.87,76.77,76.82,65713.0,75.2455,75.3337,75.2357,75.2847,65713.0
2024-05-30 15:10:00,76.82,76.97,76.8,76.93,75616.0,75.2847,75.4317,75.2651,75.3925,75616.0
2024-05-30 15:20:00,76.93,76.98,76.86,76.96,92601.0,75.3925,75.4415,75.3239,75.4219,92601.0
2024-05-30 15:30:00,76.96,76.98,76.76,76.84,91951.0,75.4219,75.4415,75.2259,75.3043,91951.0
2024-05-30 15:40:00,76.84,76.84,76.72,76.76,87261.0,75.3043,75.3043,75.1867,75.2259,87261.0
2024-05-30 15:50:00,76.75,76.82,76.69,76.78,272582.0,75.2161,75.2847,75.1573,75.2455,272582.0
2024-05-31 09:30:00,77.32,77.44,77.09,77.36,92174.0,75.7748,75.8924,75.5493,75.814,92174.0
2024-05-31 09:40:00,77.36,77.55,77.33,77.48,74827.0,75.814,76.0002,75.7846,75.9316,74827.0
2024-05-31 09:50:00,77.47,77.59,77.47,77.53,75523.0,75.9218,76.0394,75.9218,75.9806,75523.0
2024-05-31 10:00:00,77.54,77.65,77.51,77.64,56108.0,75.9904,76.0982,75.961,76.0884,56108.0
2024-05-31 10:10:00,77.66,77.68,77.53,77.64,41095.0,76.108,76.1276,75.9806,76.0884,41095.0
2024-05-31 10:20:00,77.62,77.85,77.62,77.78,146042.0,76.0688,76.2942,76.0688,76.2256,146042.0
2024-05-31 10:30:00,77.78,77.79,77.64,77.74,101954.0,76.2256,76.2354,76.0884,76.1864,101954.0
2024-05-31 10:40:00,77.73,77.78,77.65,77.69,65852.0,76.1766,76.2256,76.0982,76.1374,65852.0
2024-05-31 10:50:00,77.7,77.87,77.59,77.82,43924.0,76.1472,76.3138,76.0394,76.2648,43924.0
2024-05-31 11:00:00,77.79,77.81,77.69,77.75,54762.0,76.2354,76.255,76.1374,76.1962,54762.0
2024-05-31 11:10:00,77.76,77.83,77.69,77.81,87476.0,76.206,76.2746,76.1374,76.255,87476.0
2024-05-31 11:20:00,77.81,77.91,77.73,77.9,182395.0,76.255,76.353,76.1766,76.3432,182395.0
2024-05-31 11:30:00,77.9,78.12,77.84,78.0,327502.0,76.3432,76.5588,76.2844,76.4412,327502.0
2024-05-31 11:40:00,78.0,78.03,77.91,78.0,44101.0,76.4412,76.4706,76.353,76.4412,44101.0
2024-05-31 11:50:00,78.0,78.04,77.9,77.98,45347.0,76.4412,76.4804,76.3432,76.4216,45347.0
2024-05-31 12:00:00,77.98,78.05,77.85,78.02,179986.0,76.4216,76.4902,76.2942,76.4608,179986.0
2024-05-31 12:10:00,78.02,78.02,77.9,77.94,26596.0,76.4608,76.4608,76.3432,76.3824,26596.0
2024-05-31 12:20:00,77.93,77.97,77.91,77.93,22565.0,76.3726,76.4118,76.353,76.3726,22565.0
2024-05-31 12:30:00,77.93,77.97,77.86,77.89,28499.0,76.3726,76.4118,76.304,76.3334,28499.0
2024-05-31 12:40:00,77.9,77.93,77.8,77.83,22663.0,76.3432,76.3726,76.2452,76.2746,22663.0
2024-05-31 12:50:00,77.81,77.82,77.66,77.67,21078.0,76.255,76.2648,76.108,76.1178,21078.0
2024-05-31 13:00:00,77.66,77.77,77.66,77.75,33405.0,76.108,76.2158,76.108,76.1962,33405.0
2024-05-31 13:10:00,77.75,77.81,77.73,77.79,27215.0,76.1962,76.255,76.1766,76.2354,27215.0
2024-05-31 13:20:00,77.79,77.81,77.72,77.72,35527.0,76.2354,76.255,76.1668,76.1668,35527.0
2024-05-31 13:30:00,77.72,77.72,77.61,77.61,27352.0,76.1668,76.1668,76.059,76.059,27352.0
2024-05-31 13:40:00,77.59,77.69,77.58,77.67,28248.0,76.0394,76.1374,76.0296,76.1178,28248.0
2024-05-31 13:50:00,77.68,77.69,77.6,77.65,31927.0,76.1276,76.1374,76.0492,76.0982,31927.0
2024-05-31 14:00:00,77.65,77.69,77.62,77.69,41108.0,76.0982,76.1374,76.0688,76.1374,41108.0
2024-05-31 14:10:00,77.69,77.73,77.68,77.72,30038.0,76.1374,76.1766,76.1276,76.1668,30038.0
2024-05-31 14:20:00,77.72,77.72,77.67,77.68,33472.0,76.1668,76.1668,76.1178,76.1276,33472.0
2024-05-31 14:30:00,77.68,77.75,77.67,77.74,38865.0,76.1276,76.1962,76.1178,76.1864,38865.0
2024-05-31 14:40:00,77.73,77.77,77.71,77.72,31049.0,76.1766,76.2158,76.157,76.1668,31049.0
2024-05-31 14:50:00,77.72,77.73,77.66,77.72,44579.0,76.1668,76.1766,76.108,76.1668,44579.0
2024-05-31 15:00:00,77.72,77.78,77.67,77.77,61227.0,76.1668,76.2256,76.1178,76.2158,61227.0
2024-05-31 15:10:00,77.77,77.79,77.73,77.77,48998.0,76.2158,76.2354,76.1766,76.2158,48998.0
2024-05-31 15:20:00,77.77,77.85,77.74,77.77,67512.0,76.2158,76.2942,76.1864,76.2158,67512.0
2024-05-31 15:30:00,77.77,77.82,77.76,77.81,65790.0,76.2158,76.2648,76.206,76.255,65790.0
2024-05-31 15:40:00,77.81,77.88,77.8,77.88,102545.0,76.255,76.3236,76.2452,76.3236,102545.0
2024-05-31 15:50:00,77.88,78.03,77.82,78.03,509910.0,76.3236,76.4706,76.2648,76.4706,509910.0
2024-06-03 09:30:00,78.49,79.01,78.38,79.01,228878.0,76.9214,77.431,76.8136,77.431,228878.0
2024-06-03 09:40:00,79.02,79.04,78.78,78.94,184533.0,77.4408,77.4604,77.2056,77.3624,184533.0
2024-06-03 09:50:00,78.94,79.03,78.76,79.0,246897.0,77.3624,77.4506,77.186,77.4212,246897.0
2024-06-03 10:00:00,79.02,79.3,79.02,79.12,176589.0,77.4408,77.7152,77.4408,77.5388,176589.0
2024-06-03 10:10:00,79.11,79.26,79.09,79.24,57412.0,77.529,77.676,77.5094,77.6564,57412.0
2024-06-03 10:20:00,79.25,79.25,79.14,79.22,89642.0,77.6662,77.6662,77.5584,77.6368,89642.0
2024-06-03 10:30:00,79.22,79.24,79.13,79.23,96294.0,77.6368,77.6564,77.5486,77.6466,96294.0
2024-06-03 10:40:00,79.23,79.24,79.1,79.13,99212.0,77.6466,77.6564,77.5192,77.5486,99212.0
2024-06-03 10:50:00,79.14,79.19,79.02,79.15,111915.0,77.5584,77.6074,77.4408,77.5682,111915.0
2024-06-03 11:00:00,79.15,79.28,79.12,79.26,100884.0,77.5682,77.6956,77.5388,77.676,100884.0
2024-06-03 11:10:00,79.26,79.43,79.25,79.42,103307.0,77.676,77.8426,77.6662,77.8328,103307.0
2024-06-03 11:20:00,79.43,79.47,79.38,79.42,105326.0,77.8426,77.8818,77.7936,77.8328,105326.0
2024-06-03 11:30:00,79.42,79.43,79.23,79.25,160359.0,77.8328,77.8426,77.6466,77.6662,160359.0
2024-06-03 11:40:00,79.24,79.27,79.17,79.22,74037.0,77.6564,77.6858,77.5878,77.6368,74037.0
2024-06-03 11:50:00,79.21,79.21,79.01,79.05,32875.0,77.627,77.627,77.431,77.4702,32875.0
2024-06-03 12:00:00,79.06,79.14,78.97,79.12,56765.0,77.48,77.5584,77.3918,77.5388,56765.0
2024-06-03 12:10:00,79.14,79.16,78.9,78.94,35660.0,77.5584,77.578,77.3232,77.3624,35660.0
2024-06-03 12:20:00,78.94,78.96,78.85,78.87,37448.0,77.3624,77.382,77.2742,77.2938,37448.0
2024-06-03 12:30:00,78.86,78.91,78.77,78.83,32605.0,77.284,77.333,77.1958,77.2546,32605.0
2024-06-03 12:40:00,78.83,78.88,78.8,78.82,40469.0,77.2546,77.3036,77.2252,77.2448,40469.0
2024-06-03 12:50:00,78.81,78.83,78.75,78.77,25303.0,77.235,77.2546,77.1762,77.1958,25303.0
2024-06-03 13:00:00,78.79,78.86,78.73,78.81,23813.0,77.2154,77.284,77.1566,77.235,23813.0
2024-06-03 13:10:00,78.8,78.88,78.73,78.88,31638.0,77.2252,77.3036,77.1566,77.3036,31638.0
2024-06-03 13:20:00,78.87,79.02,78.87,78.99,88007.0,77.2938,77.4408,77.2938,77.4114,88007.0
2024-06-03 13:30:00,78.99,79.1,78.99,79.06,55654.0,77.4114,77.5192,77.4114,77.48,55654.0
2024-06-03 13:40:00,79.05,79.13,79.02,79.05,24713.0,77.4702,77.5486,77.4408,77.4702,24713.0
2024-06-03 13:50:00,79.04,79.05,78.89,78.93,17643.0,77.4604,77.4702,77.3134,77.3526,17643.0
2024-06-03 14:00:00,78.92,79.02,78.9,78.98,28487.0,77.3428,77.4408,77.3232,77.4016,28487.0
2024-06-03 14:10:00,78.98,79.0,78.88,78.92,45226.0,77.4016,77.4212,77.3036,77.3428,45226.0
2024-06-03 14:20:00,78.92,79.13,78.91,79.01,51988.0,77.3428,77.5486,77.333,77.431,51988.0
2024-06-03 14:30:00,79.01,79.04,78.98,78.99,30234.0,77.431,77.4604,77.4016,77.4114,30234.0
2024-06-03 14:40:00,79.0,79.05,78.99,79.03,21410.0,77.4212,77.4702,77.4114,77.4506,21410.0
2024-06-03 14:50:00,79.04,79.06,78.98,79.05,31740.0,77.4604,77.48,77.4016,77.4702,31740.0
2024-06-03 15:00:00,79.05,79.11,78.98,78.98,33288.0,77.4702,77.529,77.4016,77.4016,33288.0
2024-06-03 15:10:00,78.98,79.11,78.97,79.11,45193.0,77.4016,77.529,77.3918,77.529,45193.0
2024-06-03 15:20:00,79.11,79.13,78.98,78.98,56287.0,77.529,77.5486,77.4016,77.4016,56287.0
2024-06-03 15:30:00,78.99,79.06,78.95,78.99,81046.0,77.4114,77.48,77.3722,77.4114,81046.0
2024-06-03 15:40:00,78.99,79.03,78.95,79.03,87383.0,77.4114,77.4506,77.3722,77.4506,87383.0
2024-06-03 15:50:00,79.02,79.07,78.94,79.0,270033.0,77.4408,77.4898,77.3624,77.4212,270033.0
2024-06-04 09:30:00,79.5,79.5,79.22,79.33,122649.0,77.9112,77.9112,77.6368,77.7446,122649.0
2024-06-04 09:40:00,79.33,79.58,79.27,79.55,56728.0,77.7446,77.9896,77.6858,77.9602,56728.0
2024-06-04 09:50:00,79.56,79.78,79.55,79.78,124980.0,77.97,78.1856,77.9602,78.1856,124980.0
2024-06-04 10:00:00,79.79,79.95,79.73,79.75,141390.0,78.1954,78.3522,78.1366,78.1562,141390.0
2024-06-04 10:10:00,79.76,79.88,79.74,79.79,114047.0,78.166,78.2836,78.1464,78.1954,114047.0
2024-06-04 10:20:00,79.8,79.87,79.69,79.82,200740.0,78.2052,78.2738,78.0974,78.2248,200740.0
2024-06-04 10:30:00,79.81,79.94,79.67,79.68,87806.0,78.215,78.3424,78.0778,78.0876,87806.0
2024-06-04 10:40:00,79.69,79.74,79.5,79.52,67390.0,78.0974,78.1464,77.9112,77.9308,67390.0
2024-06-04 10:50:00,79.52,79.59,79.47,79.58,56797.0,77.9308,77.9994,77.8818,77.9896,56797.0
2024-06-04 11:00:00,79.59,79.72,79.58,79.62,91870.0,77.9994,78.1268,77.9896,78.0288,91870.0
2024-06-04 11:10:00,79.61,79.72,79.58,79.7,69046.0,78.019,78.1268,77.9896,78.1072,69046.0
2024-06-04 11:20:00,79.7,79.76,79.68,79.7,68644.0,78.1072,78.166,78.0876,78.1072,68644.0
2024-06-04 11:30:00,79.7,79.7,79.58,79.59,77915.0,78.1072,78.1072,77.9896,77.9994,77915.0
2024-06-04 11:40:00,79.59,79.6,79.48,79.51,47789.0,77.9994,78.0092,77.8916,77.921,47789.0
2024-06-04 11:50:00,79.51,79.63,79.49,79.53,78705.0,77.921,78.0386,77.9014,77.9406,78705.0
2024-06-04 12:00:00,79.53,79.54,79.42,79.49,24899.0,77.9406,77.9504,77.8328,77.9014,24899.0
2024-06-04 12:10:00,79.5,79.5,79.39,79.42,32904.0,77.9112,77.9112,77.8034,77.8328,32904.0
2024-06-04 12:20:00,79.42,79.56,79.39,79.56,24603.0,77.8328,77.97,77.8034,77.97,24603.0
2024-06-04 12:30:00,79.55,79.62,79.53,79.62,32250.0,77.9602,78.0288,77.9406,78.0288,32250.0
2024-06-04 12:40:00,79.61,79.68,79.55,79.66,47761.0,78.019,78.0876,77.9602,78.068,47761.0
2024-06-04 12:50:00,79.66,79.75,79.64,79.72,26538.0,78.068,78.1562,78.0484,78.1268,26538.0
2024-06-04 13:00:00,79.72,79.72,79.57,79.61,23018.0,78.1268,78.1268,77.9798,78.019,23018.0
2024-06-04 13:10:00,79.62,79.68,79.61,79.67,24386.0,78.0288,78.0876,78.019,78.0778,24386.0
2024-06-04 13:20:00,79.68,79.71,79.62,79.67,27277.0,78.0876,78.117,78.0288,78.0778,27277.0
2024-06-04 13:30:00,79.7,79.71,79.64,79.69,35153.0,78.1072,78.117,78.0484,78.0974,35153.0
2024-06-04 13:40:00,79.69,79.77,79.69,79.74,21085.0,78.0974,78.1758,78.0974,78.1464,21085.0
2024-06-04 13:50:00,79.75,79.86,79.72,79.81,28764.0,78.1562,78.264,78.1268,78.215,28764.0
2024-06-04 14:00:00,79.81,79.81,79.68,79.73,24213.0,78.215,78.215,78.0876,78.1366,24213.0
2024-06-04 14:10:00,79.73,79.83,79.73,79.8,40230.0,78.1366,78.2346,78.1366,78.2052,40230.0
2024-06-04 14:20:00,79.81,79.88,79.79,79.84,43067.0,78.215,78.2836,78.1954,78.2444,43067.0
2024-06-04 14:30:00,79.84,79.88,79.79,79.88,27903.0,78.2444,78.2836,78.1954,78.2836,27903.0
2024-06-04 14:40:00,79.88,79.95,79.87,79.94,36874.0,78.2836,78.3522,78.2738,78.3424,36874.0
2024-06-04 14:50:00,79.95,79.95,79.85,79.88,27688.0,78.3522,78.3522,78.2542,78.2836,27688.0
2024-06-04 15:00:00,79.88,79.89,79.68,79.81,62476.0,78.2836,78.2934,78.0876,78.215,62476.0
2024-06-04 15:10:00,79.81,79.9,79.8,79.84,56894.0,78.215,78.3032,78.2052,78.2444,56894.0
2024-06-04 15:20:00,79.84,79.88,79.82,79.86,35117.0,78.2444,78.2836,78.2248,78.264,35117.0
2024-06-04 15:30:00,79.86,79.92,79.82,79.91,88205.0,78.264,78.3228,78.2248,78.313,88205.0
2024-06-04 15:40:00,79.91,80.07,79.91,80.03,367046.0,78.313,78.4698,78.313,78.4306,367046.0
2024-06-04 15:50:00,80.01,80.07,79.97,80.02,242953.0,78.411,78.4698,78.3718,78.4208,242953.0
2024-06-05 09:30:00,80.41,80.6,80.35,80.6,205035.0,78.803,78.9892,78.7442,78.9892,205035.0
2024-06-05 09:40:00,80.61,80.63,80.24,80.25,84390.0,78.999,79.0186,78.6364,78.6462,84390.0
2024-06-05 09:50:00,80.25,80.25,80.15,80.19,44513.0,78.6462,78.6462,78.5482,78.5874,44513.0
2024-06-05 10:00:00,80.17,80.18,79.89,79.92,121183.0,78.5678,78.5776,78.2934,78.3228,121183.0
2024-06-05 10:10:00,79.91,79.95,79.82,79.85,40691.0,78.313,78.3522,78.2248,78.2542,40691.0
2024-06-05 10:20:00,79.85,79.99,79.85,79.86,58605.0,78.2542,78.3914,78.2542,78.264,58605.0
2024-06-05 10:30:00,79.87,80.26,79.87,80.26,151503.0,78.2738,78.656,78.2738,78.656,151503.0
2024-06-05 10:40:00,80.26,80.39,80.26,80.34,130516.0,78.656,78.7834,78.656,78.7344,130516.0
2024-06-05 10:50:00,80.34,80.55,80.31,80.52,75097.0,78.7344,78.9402,78.705,78.9108,75097.0
2024-06-05 11:00:00,80.52,80.57,80.45,80.46,105628.0,78.9108,78.9598,78.8422,78.852,105628.0
2024-06-05 11:10:00,80.46,80.67,80.46,80.56,99178.0,78.852,79.0578,78.852,78.95,99178.0
2024-06-05 11:20:00,80.56,80.59,80.47,80.48,95952.0,78.95,78.9794,78.8618,78.8716,95952.0
2024-06-05 11:30:00,80.48,80.52,80.3,80.43,245129.0,78.8716,78.9108,78.6952,78.8226,245129.0
2024-06-05 11:40:00,80.42,80.43,80.32,80.33,49602.0,78.8128,78.8226,78.7148,78.7246,49602.0
2024-06-05 11:50:00,80.33,80.38,80.3,80.34,42549.0,78.7246,78.7736,78.6952,78.7344,42549.0
2024-06-05 12:00:00,80.34,80.36,80.24,80.27,57264.0,78.7344,78.754,78.6364,78.6658,57264.0
2024-06-05 12:10:00,80.27,80.33,80.24,80.33,31665.0,78.6658,78.7246,78.6364,78.7246,31665.0
2024-06-05 12:20:00,80.33,80.39,80.33,80.37,26157.0,78.7246,78.7834,78.7246,78.7638,26157.0
2024-06-05 12:30:00,80.39,80.5,80.36,80.49,46902.0,78.7834,78.8912,78.754,78.8814,46902.0
2024-06-05 12:40:00,80.48,80.56,80.48,80.5,45177.0,78.8716,78.95,78.8716,78.8912,45177.0
2024-06-05 12:50:00,80.5,80.52,80.43,80.44,25280.0,78.8912,78.9108,78.8226,78.8324,25280.0
2024-06-05 13:00:00,80.44,80.45,80.37,80.45,22213.0,78.8324,78.8422,78.7638,78.8422,22213.0
2024-06-05 13:10:00,80.46,80.47,80.37,80.37,21048.0,78.852,78.8618,78.7638,78.7638,21048.0
2024-06-05 13:20:00,80.37,80.42,80.35,80.42,17631.0,78.7638,78.8128,78.7442,78.8128,17631.0
2024-06-05 13:30:00,80.42,80.43,80.37,80.42,20334.0,78.8128,78.8226,78.7638,78.8128,20334.0
2024-06-05 13:40:00,80.42,80.46,80.38,80.44,20425.0,78.8128,78.852,78.7736,78.8324,20425.0
2024-06-05 13:50:00,80.45,80.49,80.44,80.46,28344.0,78.8422,78.8814,78.8324,78.852,28344.0
2024-06-05 14:00:00,80.45,80.49,80.43,80.46,24184.0,78.8422,78.8814,78.8226,78.852,24184.0
2024-06-05 14:10:00,80.45,80.49,80.4,80.41,30703.0,78.8422,78.8814,78.7932,78.803,30703.0
2024-06-05 14:20:00,80.4,80.52,80.39,80.5,52824.0,78.7932,78.9108,78.7834,78.8912,52824.0
2024-06-05 14:30:00,80.5,80.51,80.36,80.36,82222.0,78.8912,78.901,78.754,78.754,82222.0
2024-06-05 14:40:00,80.37,80.46,80.36,80.39,49202.0,78.7638,78.852,78.754,78.7834,49202.0
2024-06-05 14:50:00,80.39,80.41,80.36,80.39,45887.0,78.7834,78.803,78.754,78.7834,45887.0
2024-06-05 15:00:00,80.39,80.41,80.32,80.37,88178.0,78.7834,78.803,78.7148,78.7638,88178.0
2024-06-05 15:10:00,80.37,80.42,80.34,80.36,72662.0,78.7638,78.8128,78.7344,78.754,72662.0
2024-06-05 15:20:00,80.36,80.4,80.33,80.37,74143.0,78.754,78.7932,78.7246,78.7638,74143.0
2024-06-05 15:30:00,80.36,80.39,80.3,80.34,37383.0,78.754,78.7834,78.6952,78.7344,37383.0
2024-06-05 15:40:00,80.38,80.42,80.27,80.31,95194.0,78.7736,78.8128,78.6658,78.705,95194.0
2024-06-05 15:50:00,80.31,80.42,80.26,80.3,279855.0,78.705,78.8128,78.656,78.6952,279855.0
2024-06-06 09:30:00,80.65,80.68,80.47,80.56,124177.0,79.0382,79.0676,78.8618,78.95,124177.0
2024-06-06 09:40:00,80.56,80.72,80.54,80.72,44528.0,78.95,79.1068,78.9304,79.1068,44528.0
2024-06-06 09:50:00,80.72,80.74,80.53,80.72,102795.0,79.1068,79.1264,78.9206,79.1068,102795.0
2024-06-06 10:00:00,80.73,80.76,80.54,80.66,50935.0,79.1166,79.146,78.9304,79.048,50935.0
2024-06-06 10:10:00,80.66,80.68,80.6,80.65,51491.0,79.048,79.0676,78.9892,79.0382,51491.0
2024-06-06 10:20:00,80.65,80.74,80.6,80.63,40132.0,79.0382,79.1264,78.9892,79.0186,40132.0
2024-06-06 10:30:00,80.62,80.65,80.58,80.59,36367.0,79.0088,79.0382,78.9696,78.9794,36367.0
2024-06-06 10:40:00,80.59,80.69,80.55,80.63,125318.0,78.9794,79.0774,78.9402,79.0186,125318.0
2024-06-06 10:50:00,80.63,80.63,80.53,80.56,66387.0,79.0186,79.0186,78.9206,78.95,66387.0
2024-06-06 11:00:00,80.56,80.6,80.48,80.59,99691.0,78.95,78.9892,78.8716,78.9794,99691.0
2024-06-06 11:10:00,80.59,80.67,80.59,80.65,195678.0,78.9794,79.0578,78.9794,79.0382,195678.0
2024-06-06 11:20:00,80.65,80.68,80.58,80.67,157397.0,79.0382,79.0676,78.9696,79.0578,157397.0
2024-06-06 11:30:00,80.67,80.7,80.53,80.55,96373.0,79.0578,79.0872,78.9206,78.9402,96373.0
2024-06-06 11:40:00,80.54,80.6,80.5,80.58,23064.0,78.9304,78.9892,78.8912,78.9696,23064.0
2024-06-06 11:50:00,80.58,80.61,80.56,80.61,23823.0,78.9696,78.999,78.95,78.999,23823.0
2024-06-06 12:00:00,80.61,80.61,80.55,80.56,19668.0,78.999,78.999,78.9402,78.95,19668.0
2024-06-06 12:10:00,80.56,80.6,80.52,80.56,38636.0,78.95,78.9892,78.9108,78.95,38636.0
2024-06-06 12:20:00,80.56,80.58,80.52,80.55,26481.0,78.95,78.9696,78.9108,78.9402,26481.0
2024-06-06 12:30:00,80.55,80.56,80.51,80.55,13178.0,78.9402,78.95,78.901,78.9402,13178.0
2024-06-06 12:40:00,80.55,80.58,80.49,80.49,16351.0,78.9402,78.9696,78.8814,78.8814,16351.0
2024-06-06 12:50:00,80.5,80.55,80.49,80.55,15460.0,78.8912,78.9402,78.8814,78.9402,15460.0
2024-06-06 13:00:00,80.54,80.54,80.49,80.53,14136.0,78.9304,78.9304,78.8814,78.9206,14136.0
2024-06-06 13:10:00,80.53,80.55,80.5,80.54,11919.0,78.9206,78.9402,78.8912,78.9304,11919.0
2024-06-06 13:20:00,80.54,80.62,80.52,80.6,40820.0,78.9304,79.0088,78.9108,78.9892,40820.0
2024-06-06 13:30:00,80.61,80.65,80.59,80.63,32367.0,78.999,79.0382,78.9794,79.0186,32367.0
2024-06-06 13:40:00,80.63,80.65,80.6,80.65,36256.0,79.0186,79.0382,78.9892,79.0382,36256.0
2024-06-06 13:50:00,80.65,80.66,80.58,80.63,40930.0,79.0382,79.048,78.9696,79.0186,40930.0
2024-06-06 14:00:00,80.63,80.65,80.52,80.52,31825.0,79.0186,79.0382,78.9108,78.9108,31825.0
2024-06-06 14:10:00,80.51,80.54,80.46,80.54,26432.0,78.901,78.9304,78.852,78.9304,26432.0
2024-06-06 14:20:00,80.55,80.57,80.52,80.57,21994.0,78.9402,78.9598,78.9108,78.9598,21994.0
2024-06-06 14:30:00,80.56,80.59,80.54,80.58,20695.0,78.95,78.9794,78.9304,78.9696,20695.0
2024-06-06 14:40:00,80.58,80.62,80.57,80.6,40900.0,78.9696,79.0088,78.9598,78.9892,40900.0
2024-06-06 14:50:00,80.59,80.71,80.59,80.7,32905.0,78.9794,79.097,78.9794,79.0872,32905.0
2024-06-06 15:00:00,80.7,80.73,80.68,80.71,47734.0,79.0872,79.1166,79.0676,79.097,47734.0
2024-06-06 15:10:00,80.72,80.74,80.64,80.65,51235.0,79.1068,79.1264,79.0284,79.0382,51235.0
2024-06-06 15:20:00,80.65,80.68,80.62,80.64,58955.0,79.0382,79.0676,79.0088,79.0284,58955.0
2024-06-06 15:30:00,80.64,80.81,80.63,80.76,163213.0,79.0284,79.195,79.0186,79.146,163213.0
2024-06-06 15:40:00,80.76,80.81,80.72,80.8,66314.0,79.146,79.195,79.1068,79.1852,66314.0
2024-06-06 15:50:00,80.81,80.86,80.72,80.83,217321.0,79.195,79.244,79.1068,79.2146,217321.0
2024-06-07 09:30:00,80.31,80.39,80.23,80.29,80094.0,78.705,78.7834,78.6266,78.6854,80094.0
2024-06-07 09:40:00,80.25,80.3,80.2,80.22,38130.0,78.6462,78.6952,78.5972,78.6168,38130.0
2024-06-07 09:50:00,80.23,80.36,80.13,80.36,41173.0,78.6266,78.754,78.5286,78.754,41173.0
2024-06-07 10:00:00,80.34,80.41,80.28,80.29,22372.0,78.7344,78.803,78.6756,78.6854,22372.0
2024-06-07 10:10:00,80.29,80.43,80.26,80.43,25457.0,78.6854,78.8226,78.656,78.8226,25457.0
2024-06-07 10:20:00,80.44,80.46,80.36,80.39,26703.0,78.8324,78.852,78.754,78.7834,26703.0
2024-06-07 10:30:00,80.39,80.46,80.36,80.45,26525.0,78.7834,78.852,78.754,78.8422,26525.0
2024-06-07 10:40:00,80.46,80.52,80.4,80.4,23382.0,78.852,78.9108,78.7932,78.7932,23382.0
2024-06-07 10:50:00,80.4,80.4,80.27,80.33,22189.0,78.7932,78.7932,78.6658,78.7246,22189.0
2024-06-07 11:00:00,80.32,80.4,80.27,80.34,43040.0,78.7148,78.7932,78.6658,78.7344,43040.0
2024-06-07 11:10:00,80.34,80.38,80.3,80.34,25863.0,78.7344,78.7736,78.6952,78.7344,25863.0
2024-06-07 11:20:00,80.34,80.41,80.31,80.34,39987.0,78.7344,78.803,78.705,78.7344,39987.0
2024-06-07 11:30:00,80.35,80.44,80.14,80.19,155758.0,78.7442,78.8324,78.5384,78.5874,155758.0
2024-06-07 11:40:00,80.19,80.28,80.16,80.22,51263.0,78.5874,78.6756,78.558,78.6168,51263.0
2024-06-07 11:50:00,80.22,80.3,80.18,80.26,24104.0,78.6168,78.6952,78.5776,78.656,24104.0
2024-06-07 12:00:00,80.24,80.26,80.21,80.25,12425.0,78.6364,78.656,78.607,78.6462,12425.0
2024-06-07 12:10:00,80.25,80.29,80.19,80.24,20001.0,78.6462,78.6854,78.5874,78.6364,20001.0
2024-06-07 12:20:00,80.24,80.29,80.24,80.27,23527.0,78.6364,78.6854,78.6364,78.6658,23527.0
2024-06-07 12:30:00,80.27,80.33,80.25,80.27,33634.0,78.6658,78.7246,78.6462,78.6658,33634.0
2024-06-07 12:40:00,80.28,80.34,80.26,80.28,22500.0,78.6756,78.7344,78.656,78.6756,22500.0
2024-06-07 12:50:00,80.28,80.37,80.25,80.37,16485.0,78.6756,78.7638,78.6462,78.7638,16485.0
2024-06-07 13:00:00,80.36,80.38,80.27,80.31,22504.0,78.754,78.7736,78.6658,78.705,22504.0
2024-06-07 13:10:00,80.32,80.41,80.29,80.4,58561.0,78.7148,78.803,78.6854,78.7932,58561.0
2024-06-07 13:20:00,80.41,80.44,80.32,80.34,25920.0,78.803,78.8324,78.7148,78.7344,25920.0
2024-06-07 13:30:00,80.34,80.34,80.21,80.21,10590.0,78.7344,78.7344,78.607,78.607,10590.0
2024-06-07 13:40:00,80.22,80.24,80.18,80.2,22956.0,78.6168,78.6364,78.5776,78.5972,22956.0
2024-06-07 13:50:00,80.19,80.25,80.17,80.21,19384.0,78.5874,78.6462,78.5678,78.607,19384.0
2024-06-07 14:00:00,80.21,80.21,80.11,80.12,47850.0,78.607,78.607,78.509,78.5188,47850.0
2024-06-07 14:10:00,80.12,80.12,80.06,80.09,28177.0,78.5188,78.5188,78.46,78.4894,28177.0
2024-06-07 14:20:00,80.08,80.15,80.08,80.14,16520.0,78.4796,78.5482,78.4796,78.5384,16520.0
2024-06-07 14:30:00,80.13,80.16,80.1,80.13,21136.0,78.5286,78.558,78.4992,78.5286,21136.0
2024-06-07 14:40:00,80.13,80.18,80.12,80.13,17418.0,78.5286,78.5776,78.5188,78.5286,17418.0
2024-06-07 14:50:00,80.12,80.16,80.1,80.13,21582.0,78.5188,78.558,78.4992,78.5286,21582.0
2024-06-07 15:00:00,80.12,80.16,80.09,80.09,30475.0,78.5188,78.558,78.4894,78.4894,30475.0
2024-06-07 15:10:00,80.09,80.2,80.08,80.14,37549.0,78.4894,78.5972,78.4796,78.5384,37549.0
2024-06-07 15:20:00,80.13,80.2,80.12,80.16,35874.0,78.5286,78.5972,78.5188,78.558,35874.0
2024-06-07 15:30:00,80.17,80.17,80.07,80.09,29432.0,78.5678,78.5678,78.4698,78.4894,29432.0
2024-06-07 15:40:00,80.1,80.12,80.04,80.06,44630.0,78.4992,78.5188,78.4404,78.46,44630.0
2024-06-07 15:50:00,80.05,80.12,80.0,80.01,173981.0,78.4502,78.5188,78.4012,78.411,173981.0
2024-06-10 09:30:00,80.22,80.22,79.97,80.07,59001.0,78.6168,78.6168,78.3718,78.4698,59001.0
2024-06-10 09:40:00,80.1,80.39,80.09,80.36,53231.0,78.4992,78.7834,78.4894,78.754,53231.0
2024-06-10 09:50:00,80.37,80.46,80.35,80.41,82984.0,78.7638,78.852,78.7442,78.803,82984.0
2024-06-10 10:00:00,80.41,80.53,80.33,80.42,92949.0,78.803,78.9206,78.7246,78.8128,92949.0
2024-06-10 10:10:00,80.45,80.45,80.28,80.34,50395.0,78.8422,78.8422,78.6756,78.7344,50395.0
2024-06-10 10:20:00,80.34,80.36,80.24,80.28,46248.0,78.7344,78.754,78.6364,78.6756,46248.0
2024-06-10 10:30:00,80.3,80.37,80.24,80.32,56026.0,78.6952,78.7638,78.6364,78.7148,56026.0
2024-06-10 10:40:00,80.32,80.35,80.24,80.34,39925.0,78.7148,78.7442,78.6364,78.7344,39925.0
2024-06-10 10:50:00,80.33,80.46,80.31,80.34,43137.0,78.7246,78.852,78.705,78.7344,43137.0
2024-06-10 11:00:00,80.35,80.39,80.32,80.33,43615.0,78.7442,78.7834,78.7148,78.7246,43615.0
2024-06-10 11:10:00,80.34,80.34,80.22,80.3,43942.0,78.7344,78.7344,78.6168,78.6952,43942.0
2024-06-10 11:20:00,80.29,80.37,80.27,80.35,71232.0,78.6854,78.7638,78.6658,78.7442,71232.0
2024-06-10 11:30:00,80.36,80.4,80.27,80.34,84559.0,78.754,78.7932,78.6658,78.7344,84559.0
2024-06-10 11:40:00,80.36,80.45,80.31,80.45,27634.0,78.754,78.8422,78.705,78.8422,27634.0
2024-06-10 11:50:00,80.45,80.47,80.37,80.38,18588.0,78.8422,78.8618,78.7638,78.7736,18588.0
2024-06-10 12:00:00,80.37,80.4,80.32,80.35,8414.0,78.7638,78.7932,78.7148,78.7442,8414.0
2024-06-10 12:10:00,80.36,80.48,80.35,80.41,96887.0,78.754,78.8716,78.7442,78.803,96887.0
2024-06-10 12:20:00,80.41,80.42,80.31,80.35,13852.0,78.803,78.8128,78.705,78.7442,13852.0
2024-06-10 12:30:00,80.34,80.39,80.31,80.39,9788.0,78.7344,78.7834,78.705,78.7834,9788.0
2024-06-10 12:40:00,80.4,80.4,80.33,80.36,11407.0,78.7932,78.7932,78.7246,78.754,11407.0
2024-06-10 12:50:00,80.36,80.39,80.34,80.39,27203.0,78.754,78.7834,78.7344,78.7834,27203.0
2024-06-10 13:00:00,80.39,80.39,80.32,80.36,14115.0,78.7834,78.7834,78.7148,78.754,14115.0
2024-06-10 13:10:00,80.35,80.38,80.33,80.37,19019.0,78.7442,78.7736,78.7246,78.7638,19019.0
2024-06-10 13:20:00,80.37,80.38,80.32,80.36,18799.0,78.7638,78.7736,78.7148,78.754,18799.0
2024-06-10 13:30:00,80.38,80.43,80.35,80.42,12328.0,78.7736,78.8226,78.7442,78.8128,12328.0
2024-06-10 13:40:00,80.41,80.45,80.4,80.45,20218.0,78.803,78.8422,78.7932,78.8422,20218.0
2024-06-10 13:50:00,80.45,80.46,80.4,80.41,35729.0,78.8422,78.852,78.7932,78.803,35729.0
2024-06-10 14:00:00,80.42,80.44,80.38,80.41,19666.0,78.8128,78.8324,78.7736,78.803,19666.0
2024-06-10 14:10:00,80.41,80.42,80.39,80.42,23607.0,78.803,78.8128,78.7834,78.8128,23607.0
2024-06-10 14:20:00,80.41,80.41,80.32,80.33,14915.0,78.803,78.803,78.7148,78.7246,14915.0
2024-06-10 14:30:00,80.33,80.39,80.31,80.34,22309.0,78.7246,78.7834,78.705,78.7344,22309.0
2024-06-10 14:40:00,80.34,80.35,80.29,80.33,41191.0,78.7344,78.7442,78.6854,78.7246,41191.0
2024-06-10 14:50:00,80.32,80.34,80.31,80.31,46009.0,78.7148,78.7344,78.705,78.705,46009.0
2024-06-10 15:00:00,80.31,80.33,80.29,80.33,29746.0,78.705,78.7246,78.6854,78.7246,29746.0
2024-06-10 15:10:00,80.33,80.41,80.32,80.34,41542.0,78.7246,78.803,78.7148,78.7344,41542.0
2024-06-10 15:20:00,80.35,80.38,80.34,80.36,37617.0,78.7442,78.7736,78.7344,78.754,37617.0
2024-06-10 15:30:00,80.36,80.4,80.35,80.37,83294.0,78.754,78.7932,78.7442,78.7638,83294.0
2024-06-10 15:40:00,80.38,80.41,80.29,80.3,126812.0,78.7736,78.803,78.6854,78.6952,126812.0
2024-06-10 15:50:00,80.29,80.32,80.19,80.2,434781.0,78.6854,78.7148,78.5874,78.5972,434781.0
2024-06-11 09:30:00,79.1,79.15,78.91,79.11,258418.0,77.5192,77.5682,77.333,77.529,258418.0
2024-06-11 09:40:00,79.11,79.26,79.02,79.05,99834.0,77.529,77.676,77.4408,77.4702,99834.0
2024-06-11 09:50:00,79.05,79.14,79.01,79.14,54035.0,77.4702,77.5584,77.431,77.5584,54035.0
2024-06-11 10:00:00,79.15,79.3,79.12,79.3,106300.0,77.5682,77.7152,77.5388,77.7152,106300.0
2024-06-11 10:10:00,79.33,79.35,79.11,79.13,48101.0,77.7446,77.7642,77.529,77.5486,48101.0
2024-06-11 10:20:00,79.14,79.17,79.02,79.04,55617.0,77.5584,77.5878,77.4408,77.4604,55617.0
2024-06-11 10:30:00,79.03,79.25,79.01,79.23,43931.0,77.4506,77.6662,77.431,77.6466,43931.0
2024-06-11 10:40:00,79.23,79.29,79.21,79.27,33397.0,77.6466,77.7054,77.627,77.6858,33397.0
2024-06-11 10:50:00,79.26,79.28,79.2,79.22,33822.0,77.676,77.6956,77.6172,77.6368,33822.0
2024-06-11 11:00:00,79.22,79.25,79.16,79.18,48726.0,77.6368,77.6662,77.578,77.5976,48726.0
2024-06-11 11:10:00,79.18,79.18,79.01,79.05,89328.0,77.5976,77.5976,77.431,77.4702,89328.0
2024-06-11 11:20:00,79.06,79.19,79.02,79.19,91397.0,77.48,77.6074,77.4408,77.6074,91397.0
2024-06-11 11:30:00,79.2,79.24,78.96,79.09,306379.0,77.6172,77.6564,77.382,77.5094,306379.0
2024-06-11 11:40:00,79.1,79.27,79.09,79.19,63964.0,77.5192,77.6858,77.5094,77.6074,63964.0
2024-06-11 11:50:00,79.19,79.19,79.04,79.04,51447.0,77.6074,77.6074,77.4604,77.4604,51447.0
2024-06-11 12:00:00,79.05,79.09,79.0,79.06,35779.0,77.4702,77.5094,77.4212,77.48,35779.0
2024-06-11 12:10:00,79.06,79.24,79.04,79.12,43151.0,77.48,77.6564,77.4604,77.5388,43151.0
2024-06-11 12:20:00,79.13,79.22,79.13,79.14,30746.0,77.5486,77.6368,77.5486,77.5584,30746.0
2024-06-11 12:30:00,79.14,79.27,79.13,79.26,24553.0,77.5584,77.6858,77.5486,77.676,24553.0
2024-06-11 12:40:00,79.27,79.35,79.26,79.34,29090.0,77.6858,77.7642,77.676,77.7544,29090.0
2024-06-11 12:50:00,79.34,79.36,79.22,79.23,29367.0,77.7544,77.774,77.6368,77.6466,29367.0
2024-06-11 13:00:00,79.24,79.25,79.16,79.25,14079.0,77.6564,77.6662,77.578,77.6662,14079.0
2024-06-11 13:10:00,79.25,79.31,79.24,79.3,15222.0,77.6662,77.725,77.6564,77.7152,15222.0
2024-06-11 13:20:00,79.31,79.32,79.22,79.23,19917.0,77.725,77.7348,77.6368,77.6466,19917.0
2024-06-11 13:30:00,79.23,79.32,79.22,79.31,24306.0,77.6466,77.7348,77.6368,77.725,24306.0
2024-06-11 13:40:00,79.32,79.35,79.29,79.33,38051.0,77.7348,77.7642,77.7054,77.7446,38051.0
2024-06-11 13:50:00,79.33,79.41,79.33,79.38,24060.0,77.7446,77.823,77.7446,77.7936,24060.0
2024-06-11 14:00:00,79.38,79.49,79.37,79.44,17397.0,77.7936,77.9014,77.7838,77.8524,17397.0
2024-06-11 14:10:00,79.44,79.5,79.44,79.49,19394.0,77.8524,77.9112,77.8524,77.9014,19394.0
2024-06-11 14:20:00,79.49,79.56,79.48,79.56,28973.0,77.9014,77.97,77.8916,77.97,28973.0
2024-06-11 14:30:00,79.55,79.62,79.54,79.6,28204.0,77.9602,78.0288,77.9504,78.0092,28204.0
2024-06-11 14:40:00,79.61,79.63,79.55,79.58,45152.0,78.019,78.0386,77.9602,77.9896,45152.0
2024-06-11 14:50:00,79.59,79.62,79.53,79.55,24514.0,77.9994,78.0288,77.9406,77.9602,24514.0
2024-06-11 15:00:00,79.55,79.64,79.54,79.61,25799.0,77.9602,78.0484,77.9504,78.019,25799.0
2024-06-11 15:10:00,79.61,79.61,79.49,79.5,44742.0,78.019,78.019,77.9014,77.9112,44742.0
2024-06-11 15:20:00,79.49,79.51,79.45,79.45,46595.0,77.9014,77.921,77.8622,77.8622,46595.0
2024-06-11 15:30:00,79.45,79.45,79.32,79.33,79293.0,77.8622,77.8622,77.7348,77.7446,79293.0
2024-06-11 15:40:00,79.33,79.33,79.22,79.23,82693.0,77.7446,77.7446,77.6368,77.6466,82693.0
2024-06-11 15:50:00,79.23,79.28,79.14,79.24,359899.0,77.6466,77.6956,77.5584,77.6564,359899.0
2024-06-12 09:30:00,80.53,80.59,80.0,80.03,278732.0,78.9206,78.9794,78.4012,78.4306,278732.0
2024-06-12 09:40:00,80.03,80.14,79.96,80.01,112444.0,78.4306,78.5384,78.362,78.411,112444.0
2024-06-12 09:50:00,80.01,80.09,79.89,79.99,67923.0,78.411,78.4894,78.2934,78.3914,67923.0
2024-06-12 10:00:00,79.99,79.99,79.75,79.8,47977.0,78.3914,78.3914,78.1562,78.2052,47977.0
2024-06-12 10:10:00,79.8,80.09,79.79,80.03,62261.0,78.2052,78.4894,78.1954,78.4306,62261.0
2024-06-12 10:20:00,80.01,80.06,79.96,80.01,41452.0,78.411,78.46,78.362,78.411,41452.0
2024-06-12 10:30:00,80.01,80.16,79.96,80.12,35304.0,78.411,78.558,78.362,78.5188,35304.0
2024-06-12 10:40:00,80.12,80.17,80.03,80.09,62799.0,78.5188,78.5678,78.4306,78.4894,62799.0
2024-06-12 10:50:00,80.09,80.13,80.06,80.09,43744.0,78.4894,78.5286,78.46,78.4894,43744.0
2024-06-12 11:00:00,80.08,80.2,80.04,80.19,42642.0,78.4796,78.5972,78.4404,78.5874,42642.0
2024-06-12 11:10:00,80.19,80.19,80.09,80.13,61272.0,78.5874,78.5874,78.4894,78.5286,61272.0
2024-06-12 11:20:00,80.14,80.28,80.13,80.26,113331.0,78.5384,78.6756,78.5286,78.656,113331.0
2024-06-12 11:30:00,80.26,80.3,80.17,80.23,97173.0,78.656,78.6952,78.5678,78.6266,97173.0
2024-06-12 11:40:00,80.24,80.29,80.16,80.23,39943.0,78.6364,78.6854,78.558,78.6266,39943.0
2024-06-12 11:50:00,80.22,80.23,80.09,80.11,32304.0,78.6168,78.6266,78.4894,78.509,32304.0
2024-06-12 12:00:00,80.08,80.13,80.05,80.1,27060.0,78.4796,78.5286,78.4502,78.4992,27060.0
2024-06-12 12:10:00,80.1,80.2,80.09,80.19,33146.0,78.4992,78.5972,78.4894,78.5874,33146.0
2024-06-12 12:20:00,80.19,80.26,80.19,80.2,20840.0,78.5874,78.656,78.5874,78.5972,20840.0
2024-06-12 12:30:00,80.18,80.18,80.06,80.14,23622.0,78.5776,78.5776,78.46,78.5384,23622.0
2024-06-12 12:40:00,80.13,80.18,80.1,80.17,21004.0,78.5286,78.5776,78.4992,78.5678,21004.0
2024-06-12 12:50:00,80.17,80.18,80.09,80.11,22880.0,78.5678,78.5776,78.4894,78.509,22880.0
2024-06-12 13:00:00,80.11,80.15,80.08,80.11,53605.0,78.509,78.5482,78.4796,78.509,53605.0
2024-06-12 13:10:00,80.11,80.15,80.09,80.15,20180.0,78.509,78.5482,78.4894,78.5482,20180.0
2024-06-12 13:20:00,80.15,80.22,80.14,80.2,18249.0,78.5482,78.6168,78.5384,78.5972,18249.0
2024-06-12 13:30:00,80.2,80.21,80.11,80.18,24410.0,78.5972,78.607,78.509,78.5776,24410.0
2024-06-12 13:40:00,80.17,80.21,80.16,80.17,15499.0,78.5678,78.607,78.558,78.5678,15499.0
2024-06-12 13:50:00,80.17,80.2,80.15,80.16,19242.0,78.5678,78.5972,78.5482,78.558,19242.0
2024-06-12 14:00:00,80.11,80.12,79.93,80.02,47224.0,78.509,78.5188,78.3326,78.4208,47224.0
2024-06-12 14:10:00,80.03,80.07,79.98,80.06,23017.0,78.4306,78.4698,78.3816,78.46,23017.0
2024-06-12 14:20:00,80.05,80.07,79.99,80.01,20489.0,78.4502,78.4698,78.3914,78.411,20489.0
2024-06-12 14:30:00,80.0,80.04,79.85,79.93,50379.0,78.4012,78.4404,78.2542,78.3326,50379.0
2024-06-12 14:40:00,79.93,79.93,79.62,79.65,50496.0,78.3326,78.3326,78.0288,78.0582,50496.0
2024-06-12 14:50:00,79.64,79.8,79.64,79.74,42182.0,78.0484,78.2052,78.0484,78.1464,42182.0
2024-06-12 15:00:00,79.75,79.84,79.73,79.83,56902.0,78.1562,78.2444,78.1366,78.2346,56902.0
2024-06-12 15:10:00,79.83,79.94,79.81,79.93,35509.0,78.2346,78.3424,78.215,78.3326,35509.0
2024-06-12 15:20:00,79.93,79.97,79.7,79.73,51008.0,78.3326,78.3718,78.1072,78.1366,51008.0
2024-06-12 15:30:00,79.73,79.84,79.7,79.8,38886.0,78.1366,78.2444,78.1072,78.2052,38886.0
2024-06-12 15:40:00,79.79,79.95,79.77,79.94,77318.0,78.1954,78.3522,78.1758,78.3424,77318.0
2024-06-12 15:50:00,79.94,80.12,79.91,80.07,237878.0,78.3424,78.5188,78.313,78.4698,237878.0
2024-06-13 09:30:00,79.23,79.34,79.02,79.17,206503.0,77.6466,77.7544,77.4408,77.5878,206503.0
2024-06-13 09:40:00,79.17,79.25,78.96,78.97,44498.0,77.5878,77.6662,77.382,77.3918,44498.0
2024-06-13 09:50:00,78.96,79.03,78.91,79.03,57350.0,77.382,77.4506,77.333,77.4506,57350.0
2024-06-13 10:00:00,79.04,79.06,78.92,79.04,44748.0,77.4604,77.48,77.3428,77.4604,44748.0
2024-06-13 10:10:00,79.03,79.07,78.95,78.98,49775.0,77.4506,77.4898,77.3722,77.4016,49775.0
2024-06-13 10:20:00,78.98,79.05,78.93,79.01,51442.0,77.4016,77.4702,77.3526,77.431,51442.0
2024-06-13 10:30:00,79.0,79.06,78.96,79.05,39065.0,77.4212,77.48,77.382,77.4702,39065.0
2024-06-13 10:40:00,79.05,79.07,78.93,78.96,64320.0,77.4702,77.4898,77.3526,77.382,64320.0
2024-06-13 10:50:00,78.97,79.0,78.92,78.98,34840.0,77.3918,77.4212,77.3428,77.4016,34840.0
2024-06-13 11:00:00,78.99,79.01,78.92,78.96,43523.0,77.4114,77.431,77.3428,77.382,43523.0
2024-06-13 11:10:00,78.96,79.09,78.95,79.08,49673.0,77.382,77.5094,77.3722,77.4996,49673.0
2024-06-13 11:20:00,79.09,79.14,78.98,79.11,165518.0,77.5094,77.5584,77.4016,77.529,165518.0
2024-06-13 11:30:00,79.11,79.21,79.05,79.16,133203.0,77.529,77.627,77.4702,77.578,133203.0
2024-06-13 11:40:00,79.17,79.17,79.02,79.06,62986.0,77.5878,77.5878,77.4408,77.48,62986.0
2024-06-13 11:50:00,79.05,79.15,79.05,79.13,19096.0,77.4702,77.5682,77.4702,77.5486,19096.0
2024-06-13 12:00:00,79.13,79.13,79.04,79.1,22140.0,77.5486,77.5486,77.4604,77.5192,22140.0
2024-06-13 12:10:00,79.09,79.14,79.08,79.12,21499.0,77.5094,77.5584,77.4996,77.5388,21499.0
2024-06-13 12:20:00,79.12,79.15,79.1,79.1,10711.0,77.5388,77.5682,77.5192,77.5192,10711.0
2024-06-13 12:30:00,79.09,79.31,79.09,79.31,21205.0,77.5094,77.725,77.5094,77.725,21205.0
2024-06-13 12:40:00,79.3,79.3,79.25,79.28,20052.0,77.7152,77.7152,77.6662,77.6956,20052.0
2024-06-13 12:50:00,79.3,79.35,79.29,79.33,19689.0,77.7152,77.7642,77.7054,77.7446,19689.0
2024-06-13 13:00:00,79.33,79.4,79.32,79.36,13190.0,77.7446,77.8132,77.7348,77.774,13190.0
2024-06-13 13:10:00,79.37,79.44,79.36,79.38,21669.0,77.7838,77.8524,77.774,77.7936,21669.0
2024-06-13 13:20:00,79.38,79.43,79.36,79.41,16490.0,77.7936,77.8426,77.774,77.823,16490.0
2024-06-13 13:30:00,79.41,79.41,79.35,79.39,15248.0,77.823,77.823,77.7642,77.8034,15248.0
2024-06-13 13:40:00,79.39,79.4,79.35,79.37,19981.0,77.8034,77.8132,77.7642,77.7838,19981.0
2024-06-13 13:50:00,79.38,79.41,79.37,79.4,20411.0,77.7936,77.823,77.7838,77.8132,20411.0
2024-06-13 14:00:00,79.4,79.54,79.37,79.52,19477.0,77.8132,77.9504,77.7838,77.9308,19477.0
2024-06-13 14:10:00,79.5,79.52,79.45,79.48,14371.0,77.9112,77.9308,77.8622,77.8916,14371.0
2024-06-13 14:20:00,79.48,79.51,79.45,79.45,16995.0,77.8916,77.921,77.8622,77.8622,16995.0
2024-06-13 14:30:00,79.44,79.46,79.37,79.38,18394.0,77.8524,77.872,77.7838,77.7936,18394.0
2024-06-13 14:40:00,79.39,79.42,79.35,79.36,51553.0,77.8034,77.8328,77.7642,77.774,51553.0
2024-06-13 14:50:00,79.36,79.42,79.35,79.38,19995.0,77.774,77.8328,77.7642,77.7936,19995.0
2024-06-13 15:00:00,79.38,79.4,79.33,79.36,53995.0,77.7936,77.8132,77.7446,77.774,53995.0
2024-06-13 15:10:00,79.36,79.43,79.32,79.43,24679.0,77.774,77.8426,77.7348,77.8426,24679.0
2024-06-13 15:20:00,79.44,79.47,79.4,79.42,30223.0,77.8524,77.8818,77.8132,77.8328,30223.0
2024-06-13 15:30:00,79.41,79.45,79.37,79.44,22250.0,77.823,77.8622,77.7838,77.8524,22250.0
2024-06-13 15:40:00,79.45,79.52,79.44,79.51,37603.0,77.8622,77.9308,77.8524,77.921,37603.0
2024-06-13 15:50:00,79.51,79.62,79.48,79.5,150856.0,77.921,78.0288,77.8916,77.9112,150856.0
2024-06-14 09:30:00,79.32,79.5,79.29,79.45,64728.0,77.7348,77.9112,77.7054,77.8622,64728.0
2024-06-14 09:40:00,79.45,79.57,79.3,79.32,22623.0,77.8622,77.9798,77.7152,77.7348,22623.0
2024-06-14 09:50:00,79.32,79.32,79.17,79.26,21915.0,77.7348,77.7348,77.5878,77.676,21915.0
2024-06-14 10:00:00,79.27,79.39,79.17,79.38,32956.0,77.6858,77.8034,77.5878,77.7936,32956.0
2024-06-14 10:10:00,79.37,79.45,79.32,79.43,24912.0,77.7838,77.8622,77.7348,77.8426,24912.0
2024-06-14 10:20:00,79.43,79.55,79.41,79.5,30631.0,77.8426,77.9602,77.823,77.9112,30631.0
2024-06-14 10:30:00,79.5,79.52,79.42,79.44,43135.0,77.9112,77.9308,77.8328,77.8524,43135.0
2024-06-14 10:40:00,79.43,79.58,79.38,79.55,66273.0,77.8426,77.9896,77.7936,77.9602,66273.0
2024-06-14 10:50:00,79.57,79.62,79.54,79.58,46460.0,77.9798,78.0288,77.9504,77.9896,46460.0
2024-06-14 11:00:00,79.58,79.72,79.53,79.53,35594.0,77.9896,78.1268,77.9406,77.9406,35594.0
2024-06-14 11:10:00,79.53,79.59,79.51,79.56,37305.0,77.9406,77.9994,77.921,77.97,37305.0
2024-06-14 11:20:00,79.56,79.67,79.56,79.59,30416.0,77.97,78.0778,77.97,77.9994,30416.0
2024-06-14 11:30:00,79.6,79.61,79.49,79.51,84793.0,78.0092,78.019,77.9014,77.921,84793.0
2024-06-14 11:40:00,79.52,79.59,79.49,79.56,13297.0,77.9308,77.9994,77.9014,77.97,13297.0
2024-06-14 11:50:00,79.55,79.66,79.52,79.65,31089.0,77.9602,78.068,77.9308,78.0582,31089.0
2024-06-14 12:00:00,79.64,79.65,79.56,79.59,15639.0,78.0484,78.0582,77.97,77.9994,15639.0
2024-06-14 12:10:00,79.6,79.66,79.6,79.62,11168.0,78.0092,78.068,78.0092,78.0288,11168.0
2024-06-14 12:20:00,79.63,79.67,79.62,79.65,12741.0,78.0386,78.0778,78.0288,78.0582,12741.0
2024-06-14 12:30:00,79.66,79.69,79.65,79.69,12571.0,78.068,78.0974,78.0582,78.0974,12571.0
2024-06-14 12:40:00,79.7,79.7,79.6,79.63,11653.0,78.1072,78.1072,78.0092,78.0386,11653.0
2024-06-14 12:50:00,79.64,79.65,79.58,79.63,11539.0,78.0484,78.0582,77.9896,78.0386,11539.0
2024-06-14 13:00:00,79.62,79.71,79.62,79.71,33058.0,78.0288,78.117,78.0288,78.117,33058.0
2024-06-14 13:10:00,79.71,79.72,79.62,79.65,28769.0,78.117,78.1268,78.0288,78.0582,28769.0
2024-06-14 13:20:00,79.65,79.68,79.6,79.64,41458.0,78.0582,78.0876,78.0092,78.0484,41458.0
2024-06-14 13:30:00,79.63,79.67,79.6,79.61,17529.0,78.0386,78.0778,78.0092,78.019,17529.0
2024-06-14 13:40:00,79.6,79.63,79.55,79.55,13498.0,78.0092,78.0386,77.9602,77.9602,13498.0
2024-06-14 13:50:00,79.55,79.55,79.35,79.37,29456.0,77.9602,77.9602,77.7642,77.7838,29456.0
2024-06-14 14:00:00,79.37,79.39,79.28,79.29,50594.0,77.7838,77.8034,77.6956,77.7054,50594.0
2024-06-14 14:10:00,79.29,79.32,79.25,79.28,21454.0,77.7054,77.7348,77.6662,77.6956,21454.0
2024-06-14 14:20:00,79.29,79.41,79.28,79.38,19465.0,77.7054,77.823,77.6956,77.7936,19465.0
2024-06-14 14:30:00,79.37,79.38,79.3,79.34,27089.0,77.7838,77.7936,77.7152,77.7544,27089.0
2024-06-14 14:40:00,79.34,79.35,79.3,79.33,21227.0,77.7544,77.7642,77.7152,77.7446,21227.0
2024-06-14 14:50:00,79.33,79.39,79.32,79.36,24384.0,77.7446,77.8034,77.7348,77.774,24384.0
2024-06-14 15:00:00,79.36,79.4,79.32,79.4,20461.0,77.774,77.8132,77.7348,77.8132,20461.0
2024-06-14 15:10:00,79.4,79.47,79.39,79.47,42469.0,77.8132,77.8818,77.8034,77.8818,42469.0
2024-06-14 15:20:00,79.47,79.49,79.43,79.43,31800.0,77.8818,77.9014,77.8426,77.8426,31800.0
2024-06-14 15:30:00,79.43,79.46,79.41,79.44,37396.0,77.8426,77.872,77.823,77.8524,37396.0
2024-06-14 15:40:00,79.44,79.49,79.4,79.45,59413.0,77.8524,77.9014,77.8132,77.8622,59413.0
2024-06-14 15:50:00,79.46,79.6,79.45,79.58,150381.0,77.872,78.0092,77.8622,77.9896,150381.0
2024-06-17 09:30:00,79.03,79.16,78.92,78.95,85265.0,77.4506,77.578,77.3428,77.3722,85265.0
2024-06-17 09:40:00,78.94,79.09,78.87,79.07,80551.0,77.3624,77.5094,77.2938,77.4898,80551.0
2024-06-17 09:50:00,79.08,79.14,79.02,79.05,46157.0,77.4996,77.5584,77.4408,77.4702,46157.0
2024-06-17 10:00:00,79.06,79.08,78.9,79.01,24288.0,77.48,77.4996,77.3232,77.431,24288.0
2024-06-17 10:10:00,79.01,79.01,78.91,78.94,65914.0,77.431,77.431,77.333,77.3624,65914.0
2024-06-17 10:20:00,78.95,79.07,78.93,79.02,54404.0,77.3722,77.4898,77.3526,77.4408,54404.0
2024-06-17 10:30:00,79.03,79.08,78.98,79.08,39945.0,77.4506,77.4996,77.4016,77.4996,39945.0
2024-06-17 10:40:00,79.07,79.14,79.05,79.09,39469.0,77.4898,77.5584,77.4702,77.5094,39469.0
2024-06-17 10:50:00,79.08,79.09,78.98,79.05,27170.0,77.4996,77.5094,77.4016,77.4702,27170.0
2024-06-17 11:00:00,79.06,79.14,79.06,79.09,15527.0,77.48,77.5584,77.48,77.5094,15527.0
2024-06-17 11:10:00,79.09,79.11,79.04,79.08,26307.0,77.5094,77.529,77.4604,77.4996,26307.0
2024-06-17 11:20:00,79.06,79.09,79.02,79.06,31332.0,77.48,77.5094,77.4408,77.48,31332.0
2024-06-17 11:30:00,79.07,79.08,78.97,79.04,41285.0,77.4898,77.4996,77.3918,77.4604,41285.0
2024-06-17 11:40:00,79.03,79.04,78.93,78.94,20874.0,77.4506,77.4604,77.3526,77.3624,20874.0
2024-06-17 11:50:00,78.94,78.96,78.91,78.94,11401.0,77.3624,77.382,77.333,77.3624,11401.0
2024-06-17 12:00:00,78.94,78.98,78.92,78.98,20696.0,77.3624,77.4016,77.3428,77.4016,20696.0
2024-06-17 12:10:00,78.98,79.0,78.87,78.89,9530.0,77.4016,77.4212,77.2938,77.3134,9530.0
2024-06-17 12:20:00,78.89,78.98,78.88,78.98,16966.0,77.3134,77.4016,77.3036,77.4016,16966.0
2024-06-17 12:30:00,78.98,79.0,78.95,78.98,20060.0,77.4016,77.4212,77.3722,77.4016,20060.0
2024-06-17 12:40:00,78.99,79.01,78.94,78.99,15846.0,77.4114,77.431,77.3624,77.4114,15846.0
2024-06-17 12:50:00,79.0,79.02,78.96,79.01,11201.0,77.4212,77.4408,77.382,77.431,11201.0
2024-06-17 13:00:00,79.02,79.09,78.99,79.08,16511.0,77.4408,77.5094,77.4114,77.4996,16511.0
2024-06-17 13:10:00,79.06,79.1,79.02,79.1,20413.0,77.48,77.5192,77.4408,77.5192,20413.0
2024-06-17 13:20:00,79.12,79.14,79.06,79.14,14979.0,77.5388,77.5584,77.48,77.5584,14979.0
2024-06-17 13:30:00,79.14,79.2,79.13,79.18,23918.0,77.5584,77.6172,77.5486,77.5976,23918.0
2024-06-17 13:40:00,79.17,79.18,79.09,79.09,17141.0,77.5878,77.5976,77.5094,77.5094,17141.0
2024-06-17 13:50:00,79.08,79.19,79.08,79.18,22095.0,77.4996,77.6074,77.4996,77.5976,22095.0
2024-06-17 14:00:00,79.17,79.22,79.13,79.18,55105.0,77.5878,77.6368,77.5486,77.5976,55105.0
2024-06-17 14:10:00,79.17,79.19,79.09,79.15,58810.0,77.5878,77.6074,77.5094,77.5682,58810.0
2024-06-17 14:20:00,79.16,79.21,79.13,79.2,20301.0,77.578,77.627,77.5486,77.6172,20301.0
2024-06-17 14:30:00,79.21,79.21,79.15,79.17,16084.0,77.627,77.627,77.5682,77.5878,16084.0
2024-06-17 14:40:00,79.18,79.18,79.09,79.12,17634.0,77.5976,77.5976,77.5094,77.5388,17634.0
2024-06-17 14:50:00,79.12,79.17,79.1,79.17,13960.0,77.5388,77.5878,77.5192,77.5878,13960.0
2024-06-17 15:00:00,79.16,79.33,79.16,79.33,22867.0,77.578,77.7446,77.578,77.7446,22867.0
2024-06-17 15:10:00,79.33,79.35,79.28,79.29,29532.0,77.7446,77.7642,77.6956,77.7054,29532.0
2024-06-17 15:20:00,79.28,79.31,79.27,79.29,18210.0,77.6956,77.725,77.6858,77.7054,18210.0
2024-06-17 15:30:00,79.28,79.32,79.26,79.29,29046.0,77.6956,77.7348,77.676,77.7054,29046.0
2024-06-17 15:40:00,79.29,79.29,79.16,79.16,26442.0,77.7054,77.7054,77.578,77.578,26442.0
2024-06-17 15:50:00,79.16,79.34,79.11,79.33,145514.0,77.578,77.7544,77.529,77.7446,145514.0
2024-06-18 09:30:00,78.88,78.92,78.65,78.82,89317.0,77.3036,77.3428,77.0782,77.2448,89317.0
2024-06-18 09:40:00,78.83,79.05,78.83,79.04,15800.0,77.2546,77.4702,77.2546,77.4604,15800.0
2024-06-18 09:50:00,79.09,79.09,78.95,79.0,37055.0,77.5094,77.5094,77.3722,77.4212,37055.0
2024-06-18 10:00:00,79.01,79.08,78.86,78.89,30758.0,77.431,77.4996,77.284,77.3134,30758.0
2024-06-18 10:10:00,78.88,78.94,78.79,78.92,26200.0,77.3036,77.3624,77.2154,77.3428,26200.0
2024-06-18 10:20:00,78.92,79.01,78.91,79.0,28997.0,77.3428,77.431,77.333,77.4212,28997.0
2024-06-18 10:30:00,78.97,79.03,78.85,79.02,74898.0,77.3918,77.4506,77.2742,77.4408,74898.0
2024-06-18 10:40:00,79.04,79.04,78.91,78.97,21164.0,77.4604,77.4604,77.333,77.3918,21164.0
2024-06-18 10:50:00,78.94,78.96,78.85,78.87,51291.0,77.3624,77.382,77.2742,77.2938,51291.0
2024-06-18 11:00:00,78.86,78.91,78.81,78.9,33694.0,77.284,77.333,77.235,77.3232,33694.0
2024-06-18 11:10:00,78.9,78.96,78.87,78.95,24184.0,77.3232,77.382,77.2938,77.3722,24184.0
2024-06-18 11:20:00,78.95,78.97,78.91,78.92,20357.0,77.3722,77.3918,77.333,77.3428,20357.0
2024-06-18 11:30:00,78.91,78.96,78.83,78.83,49332.0,77.333,77.382,77.2546,77.2546,49332.0
2024-06-18 11:40:00,78.84,78.87,78.8,78.82,26716.0,77.2644,77.2938,77.2252,77.2448,26716.0
2024-06-18 11:50:00,78.81,78.81,78.75,78.8,21456.0,77.235,77.235,77.1762,77.2252,21456.0
2024-06-18 12:00:00,78.79,78.8,78.74,78.75,29121.0,77.2154,77.2252,77.1664,77.1762,29121.0
2024-06-18 12:10:00,78.74,78.75,78.65,78.65,16155.0,77.1664,77.1762,77.0782,77.0782,16155.0
2024-06-18 12:20:00,78.65,78.72,78.64,78.66,47261.0,77.0782,77.1468,77.0684,77.088,47261.0
2024-06-18 12:30:00,78.66,78.72,78.65,78.66,52136.0,77.088,77.1468,77.0782,77.088,52136.0
2024-06-18 12:40:00,78.67,78.68,78.55,78.65,61842.0,77.0978,77.1076,76.9802,77.0782,61842.0
2024-06-18 12:50:00,78.64,78.64,78.58,78.6,52183.0,77.0684,77.0684,77.0096,77.0292,52183.0
2024-06-18 13:00:00,78.61,78.65,78.57,78.63,98563.0,77.039,77.0782,76.9998,77.0586,98563.0
2024-06-18 13:10:00,78.62,78.62,78.51,78.58,22231.0,77.0488,77.0488,76.941,77.0096,22231.0
2024-06-18 13:20:00,78.58,78.59,78.46,78.46,55983.0,77.0096,77.0194,76.892,76.892,55983.0
2024-06-18 13:30:00,78.46,78.53,78.41,78.52,38660.0,76.892,76.9606,76.843,76.9508,38660.0
2024-06-18 13:40:00,78.52,78.56,78.48,78.56,20136.0,76.9508,76.99,76.9116,76.99,20136.0
2024-06-18 13:50:00,78.56,78.59,78.53,78.58,24388.0,76.99,77.0194,76.9606,77.0096,24388.0
2024-06-18 14:00:00,78.58,78.58,78.46,78.48,28439.0,77.0096,77.0096,76.892,76.9116,28439.0
2024-06-18 14:10:00,78.5,78.54,78.43,78.47,62722.0,76.9312,76.9704,76.8626,76.9018,62722.0
2024-06-18 14:20:00,78.46,78.51,78.43,78.47,32673.0,76.892,76.941,76.8626,76.9018,32673.0
2024-06-18 14:30:00,78.48,78.52,78.47,78.48,46114.0,76.9116,76.9508,76.9018,76.9116,46114.0
2024-06-18 14:40:00,78.48,78.49,78.45,78.46,40796.0,76.9116,76.9214,76.8822,76.892,40796.0
2024-06-18 14:50:00,78.47,78.48,78.41,78.44,60312.0,76.9018,76.9116,76.843,76.8724,60312.0
2024-06-18 15:00:00,78.44,78.45,78.39,78.45,43495.0,76.8724,76.8822,76.8234,76.8822,43495.0
2024-06-18 15:10:00,78.45,78.48,78.43,78.44,24200.0,76.8822,76.9116,76.8626,76.8724,24200.0
2024-06-18 15:20:00,78.43,78.47,78.41,78.42,22146.0,76.8626,76.9018,76.843,76.8528,22146.0
2024-06-18 15:30:00,78.42,78.47,78.42,78.46,51241.0,76.8528,76.9018,76.8528,76.892,51241.0
2024-06-18 15:40:00,78.45,78.48,78.38,78.41,76288.0,76.8822,76.9116,76.8136,76.843,76288.0
2024-06-18 15:50:00,78.4,78.46,78.39,78.43,310255.0,76.8332,76.892,76.8234,76.8626,310255.0
2024-06-20 09:30:00,78.47,78.57,78.21,78.21,147055.0,76.9018,76.9998,76.647,76.647,147055.0
2024-06-20 09:40:00,78.2,78.41,78.19,78.37,53434.0,76.6372,76.843,76.6274,76.8038,53434.0
2024-06-20 09:50:00,78.37,78.43,78.31,78.35,124450.0,76.8038,76.8626,76.745,76.7842,124450.0
2024-06-20 10:00:00,78.35,78.42,78.25,78.26,115291.0,76.7842,76.8528,76.6862,76.696,115291.0
2024-06-20 10:10:00,78.26,78.3,78.23,78.23,85762.0,76.696,76.7352,76.6666,76.6666,85762.0
2024-06-20 10:20:00,78.23,78.36,78.18,78.25,99810.0,76.6666,76.794,76.6176,76.6862,99810.0
2024-06-20 10:30:00,78.26,78.41,78.22,78.36,85214.0,76.696,76.843,76.6568,76.794,85214.0
2024-06-20 10:40:00,78.37,78.37,78.3,78.36,75854.0,76.8038,76.8038,76.7352,76.794,75854.0
2024-06-20 10:50:00,78.36,78.48,78.34,78.43,101218.0,76.794,76.9116,76.7744,76.8626,101218.0
2024-06-20 11:00:00,78.44,78.58,78.4,78.51,82631.0,76.8724,77.0096,76.8332,76.941,82631.0
2024-06-20 11:10:00,78.51,78.59,78.47,78.56,73587.0,76.941,77.0194,76.9018,76.99,73587.0
2024-06-20 11:20:00,78.56,78.68,78.5,78.65,61979.0,76.99,77.1076,76.9312,77.0782,61979.0
2024-06-20 11:30:00,78.65,78.71,78.54,78.69,113259.0,77.0782,77.137,76.9704,77.1174,113259.0
2024-06-20 11:40:00,78.69,78.77,78.67,78.73,25650.0,77.1174,77.1958,77.0978,77.1566,25650.0
2024-06-20 11:50:00,78.73,78.75,78.67,78.67,12862.0,77.1566,77.1762,77.0978,77.0978,12862.0
2024-06-20 12:00:00,78.68,78.69,78.63,78.65,35394.0,77.1076,77.1174,77.0586,77.0782,35394.0
2024-06-20 12:10:00,78.66,78.72,78.66,78.72,25038.0,77.088,77.1468,77.088,77.1468,25038.0
2024-06-20 12:20:00,78.72,78.78,78.67,78.75,41027.0,77.1468,77.2056,77.0978,77.1762,41027.0
2024-06-20 12:30:00,78.75,78.75,78.69,78.71,22834.0,77.1762,77.1762,77.1174,77.137,22834.0
2024-06-20 12:40:00,78.72,78.78,78.71,78.72,37388.0,77.1468,77.2056,77.137,77.1468,37388.0
2024-06-20 12:50:00,78.71,78.75,78.69,78.7,12978.0,77.137,77.1762,77.1174,77.1272,12978.0
2024-06-20 13:00:00,78.67,78.7,78.63,78.67,22792.0,77.0978,77.1272,77.0586,77.0978,22792.0
2024-06-20 13:10:00,78.68,78.78,78.66,78.66,66806.0,77.1076,77.2056,77.088,77.088,66806.0
2024-06-20 13:20:00,78.67,78.67,78.53,78.58,31484.0,77.0978,77.0978,76.9606,77.0096,31484.0
2024-06-20 13:30:00,78.58,78.58,78.46,78.48,44646.0,77.0096,77.0096,76.892,76.9116,44646.0
2024-06-20 13:40:00,78.48,78.56,78.47,78.5,34575.0,76.9116,76.99,76.9018,76.9312,34575.0
2024-06-20 13:50:00,78.5,78.57,78.49,78.55,33191.0,76.9312,76.9998,76.9214,76.9802,33191.0
2024-06-20 14:00:00,78.55,78.61,78.54,78.58,53872.0,76.9802,77.039,76.9704,77.0096,53872.0
2024-06-20 14:10:00,78.58,78.59,78.52,78.55,79653.0,77.0096,77.0194,76.9508,76.9802,79653.0
2024-06-20 14:20:00,78.54,78.63,78.53,78.61,51791.0,76.9704,77.0586,76.9606,77.039,51791.0
2024-06-20 14:30:00,78.62,78.64,78.56,78.56,78701.0,77.0488,77.0684,76.99,76.99,78701.0
2024-06-20 14:40:00,78.57,78.57,78.47,78.48,61290.0,76.9998,76.9998,76.9018,76.9116,61290.0
2024-06-20 14:50:00,78.48,78.51,78.46,78.49,52042.0,76.9116,76.941,76.892,76.9214,52042.0
2024-06-20 15:00:00,78.5,78.51,78.36,78.4,41301.0,76.9312,76.941,76.794,76.8332,41301.0
2024-06-20 15:10:00,78.41,78.43,78.4,78.4,60703.0,76.843,76.8626,76.8332,76.8332,60703.0
2024-06-20 15:20:00,78.41,78.41,78.33,78.35,83768.0,76.843,76.843,76.7646,76.7842,83768.0
2024-06-20 15:30:00,78.35,78.36,78.28,78.29,83605.0,76.7842,76.794,76.7156,76.7254,83605.0
2024-06-20 15:40:00,78.29,78.35,78.28,78.31,90922.0,76.7254,76.7842,76.7156,76.745,90922.0
2024-06-20 15:50:00,78.32,78.58,78.31,78.56,296000.0,76.7548,77.0096,76.745,76.99,296000.0
2024-06-21 09:30:00,78.44,78.85,78.44,78.81,555098.0,76.8724,77.2742,76.8724,77.235,555098.0
2024-06-21 09:40:00,78.81,78.95,78.75,78.94,43096.0,77.235,77.3722,77.1762,77.3624,43096.0
2024-06-21 09:50:00,78.96,78.96,78.84,78.92,47935.0,77.382,77.382,77.2644,77.3428,47935.0
2024-06-21 10:00:00,78.92,79.0,78.89,79.0,41867.0,77.3428,77.4212,77.3134,77.4212,41867.0
2024-06-21 10:10:00,79.0,79.1,78.95,79.07,57036.0,77.4212,77.5192,77.3722,77.4898,57036.0
2024-06-21 10:20:00,79.08,79.09,78.97,79.05,54694.0,77.4996,77.5094,77.3918,77.4702,54694.0
2024-06-21 10:30:00,79.05,79.14,79.03,79.07,74329.0,77.4702,77.5584,77.4506,77.4898,74329.0
2024-06-21 10:40:00,79.07,79.18,79.01,79.18,66608.0,77.4898,77.5976,77.431,77.5976,66608.0
2024-06-21 10:50:00,79.17,79.24,79.15,79.15,80674.0,77.5878,77.6564,77.5682,77.5682,80674.0
2024-06-21 11:00:00,79.15,79.18,79.03,79.05,82147.0,77.5682,77.5976,77.4506,77.4702,82147.0
2024-06-21 11:10:00,79.06,79.11,79.03,79.08,89555.0,77.48,77.529,77.4506,77.4996,89555.0
2024-06-21 11:20:00,79.07,79.13,79.02,79.03,192221.0,77.4898,77.5486,77.4408,77.4506,192221.0
2024-06-21 11:30:00,79.02,79.04,78.88,78.95,181225.0,77.4408,77.4604,77.3036,77.3722,181225.0
2024-06-21 11:40:00,78.94,78.96,78.81,78.82,18757.0,77.3624,77.382,77.235,77.2448,18757.0
2024-06-21 11:50:00,78.82,78.85,78.77,78.78,17335.0,77.2448,77.2742,77.1958,77.2056,17335.0
2024-06-21 12:00:00,78.78,78.79,78.72,78.79,22899.0,77.2056,77.2154,77.1468,77.2154,22899.0
2024-06-21 12:10:00,78.79,78.95,78.78,78.89,32193.0,77.2154,77.3722,77.2056,77.3134,32193.0
2024-06-21 12:20:00,78.89,78.89,78.83,78.84,18324.0,77.3134,77.3134,77.2546,77.2644,18324.0
2024-06-21 12:30:00,78.84,78.87,78.79,78.84,23736.0,77.2644,77.2938,77.2154,77.2644,23736.0
2024-06-21 12:40:00,78.84,78.88,78.83,78.87,19078.0,77.2644,77.3036,77.2546,77.2938,19078.0
2024-06-21 12:50:00,78.88,78.88,78.81,78.86,19147.0,77.3036,77.3036,77.235,77.284,19147.0
2024-06-21 13:00:00,78.86,78.94,78.83,78.93,20408.0,77.284,77.3624,77.2546,77.3526,20408.0
2024-06-21 13:10:00,78.93,78.96,78.89,78.89,16329.0,77.3526,77.382,77.3134,77.3134,16329.0
2024-06-21 13:20:00,78.89,78.89,78.84,78.86,13141.0,77.3134,77.3134,77.2644,77.284,13141.0
2024-06-21 13:30:00,78.85,78.91,78.81,78.89,19356.0,77.2742,77.333,77.235,77.3134,19356.0
2024-06-21 13:40:00,78.9,78.93,78.86,78.91,18611.0,77.3232,77.3526,77.284,77.333,18611.0
2024-06-21 13:50:00,78.91,78.96,78.88,78.91,28545.0,77.333,77.382,77.3036,77.333,28545.0
2024-06-21 14:00:00,78.9,79.05,78.84,79.04,81523.0,77.3232,77.4702,77.2644,77.4604,81523.0
2024-06-21 14:10:00,79.03,79.1,79.01,79.08,46403.0,77.4506,77.5192,77.431,77.4996,46403.0
2024-06-21 14:20:00,79.08,79.15,79.06,79.09,74696.0,77.4996,77.5682,77.48,77.5094,74696.0
2024-06-21 14:30:00,79.09,79.09,79.02,79.07,35578.0,77.5094,77.5094,77.4408,77.4898,35578.0
2024-06-21 14:40:00,79.07,79.08,79.0,79.03,59969.0,77.4898,77.4996,77.4212,77.4506,59969.0
2024-06-21 14:50:00,79.04,79.04,78.99,79.0,41052.0,77.4604,77.4604,77.4114,77.4212,41052.0
2024-06-21 15:00:00,79.0,79.1,78.99,79.08,50786.0,77.4212,77.5192,77.4114,77.4996,50786.0
2024-06-21 15:10:00,79.07,79.09,79.03,79.06,71642.0,77.4898,77.5094,77.4506,77.48,71642.0
2024-06-21 15:20:00,79.06,79.14,79.05,79.13,72943.0,77.48,77.5584,77.4702,77.5486,72943.0
2024-06-21 15:30:00,79.13,79.23,79.12,79.16,144760.0,77.5486,77.6466,77.5388,77.578,144760.0
2024-06-21 15:40:00,79.15,79.17,79.0,79.03,95390.0,77.5682,77.5878,77.4212,77.4506,95390.0
2024-06-21 15:50:00,79.03,79.19,78.83,78.88,476292.0,77.4506,77.6074,77.2546,77.3036,476292.0
2024-06-24 09:30:00,79.25,79.43,79.21,79.42,108547.0,77.6662,77.8426,77.627,77.8328,108547.0
2024-06-24 09:40:00,79.44,79.46,79.16,79.27,41436.0,77.8524,77.872,77.578,77.6858,41436.0
2024-06-24 09:50:00,79.28,79.36,79.26,79.29,57784.0,77.6956,77.774,77.676,77.7054,57784.0
2024-06-24 10:00:00,79.29,79.37,79.27,79.36,50063.0,77.7054,77.7838,77.6858,77.774,50063.0
2024-06-24 10:10:00,79.37,79.42,79.34,79.38,33793.0,77.7838,77.8328,77.7544,77.7936,33793.0
2024-06-24 10:20:00,79.39,79.42,79.33,79.34,42084.0,77.8034,77.8328,77.7446,77.7544,42084.0
2024-06-24 10:30:00,79.35,79.49,79.34,79.47,89975.0,77.7642,77.9014,77.7544,77.8818,89975.0
2024-06-24 10:40:00,79.47,79.51,79.37,79.48,90715.0,77.8818,77.921,77.7838,77.8916,90715.0
2024-06-24 10:50:00,79.47,79.5,79.43,79.47,63642.0,77.8818,77.9112,77.8426,77.8818,63642.0
2024-06-24 11:00:00,79.48,79.49,79.36,79.37,34758.0,77.8916,77.9014,77.774,77.7838,34758.0
2024-06-24 11:10:00,79.38,79.48,79.32,79.45,45489.0,77.7936,77.8916,77.7348,77.8622,45489.0
2024-06-24 11:20:00,79.45,79.56,79.42,79.51,81665.0,77.8622,77.97,77.8328,77.921,81665.0
2024-06-24 11:30:00,79.5,79.56,79.35,79.43,96657.0,77.9112,77.97,77.7642,77.8426,96657.0
2024-06-24 11:40:00,79.43,79.52,79.38,79.41,24271.0,77.8426,77.9308,77.7936,77.823,24271.0
2024-06-24 11:50:00,79.41,79.49,79.4,79.43,58268.0,77.823,77.9014,77.8132,77.8426,58268.0
2024-06-24 12:00:00,79.44,79.44,79.36,79.42,25889.0,77.8524,77.8524,77.774,77.8328,25889.0
2024-06-24 12:10:00,79.41,79.47,79.39,79.47,19890.0,77.823,77.8818,77.8034,77.8818,19890.0
2024-06-24 12:20:00,79.47,79.47,79.41,79.44,18124.0,77.8818,77.8818,77.823,77.8524,18124.0
2024-06-24 12:30:00,79.45,79.49,79.44,79.46,15241.0,77.8622,77.9014,77.8524,77.872,15241.0
2024-06-24 12:40:00,79.45,79.46,79.43,79.44,11710.0,77.8622,77.872,77.8426,77.8524,11710.0
2024-06-24 12:50:00,79.44,79.45,79.39,79.42,18790.0,77.8524,77.8622,77.8034,77.8328,18790.0
2024-06-24 13:00:00,79.41,79.43,79.35,79.37,13058.0,77.823,77.8426,77.7642,77.7838,13058.0
2024-06-24 13:10:00,79.36,79.39,79.34,79.39,8426.0,77.774,77.8034,77.7544,77.8034,8426.0
2024-06-24 13:20:00,79.39,79.43,79.35,79.4,14902.0,77.8034,77.8426,77.7642,77.8132,14902.0
2024-06-24 13:30:00,79.4,79.43,79.37,79.43,10772.0,77.8132,77.8426,77.7838,77.8426,10772.0
2024-06-24 13:40:00,79.43,79.44,79.38,79.4,18354.0,77.8426,77.8524,77.7936,77.8132,18354.0
2024-06-24 13:50:00,79.41,79.41,79.37,79.38,24642.0,77.823,77.823,77.7838,77.7936,24642.0
2024-06-24 14:00:00,79.37,79.39,79.34,79.39,18646.0,77.7838,77.8034,77.7544,77.8034,18646.0
2024-06-24 14:10:00,79.39,79.41,79.38,79.4,20948.0,77.8034,77.823,77.7936,77.8132,20948.0
2024-06-24 14:20:00,79.4,79.45,79.38,79.4,31897.0,77.8132,77.8622,77.7936,77.8132,31897.0
2024-06-24 14:30:00,79.4,79.4,79.35,79.37,14945.0,77.8132,77.8132,77.7642,77.7838,14945.0
2024-06-24 14:40:00,79.37,79.41,79.36,79.39,9354.0,77.7838,77.823,77.774,77.8034,9354.0
2024-06-24 14:50:00,79.4,79.4,79.35,79.36,29503.0,77.8132,77.8132,77.7642,77.774,29503.0
2024-06-24 15:00:00,79.36,79.36,79.26,79.26,29690.0,77.774,77.774,77.676,77.676,29690.0
2024-06-24 15:10:00,79.26,79.26,79.22,79.25,43453.0,77.676,77.676,77.6368,77.6662,43453.0
2024-06-24 15:20:00,79.25,79.28,79.22,79.28,48502.0,77.6662,77.6956,77.6368,77.6956,48502.0
2024-06-24 15:30:00,79.28,79.31,79.24,79.31,50133.0,77.6956,77.725,77.6564,77.725,50133.0
2024-06-24 15:40:00,79.31,79.4,79.27,79.39,56712.0,77.725,77.8132,77.6858,77.8034,56712.0
2024-06-24 15:50:00,79.39,79.46,79.34,79.35,249730.0,77.8034,77.872,77.7544,77.7642,249730.0
2024-06-25 09:30:00,79.59,79.8,79.44,79.77,171331.0,77.9994,78.2052,77.8524,78.1758,171331.0
2024-06-25 09:40:00,79.78,79.87,79.7,79.75,45594.0,78.1856,78.2738,78.1072,78.1562,45594.0
2024-06-25 09:50:00,79.75,79.76,79.62,79.64,72078.0,78.1562,78.166,78.0288,78.0484,72078.0
2024-06-25 10:00:00,79.62,79.74,79.62,79.66,36926.0,78.0288,78.1464,78.0288,78.068,36926.0
2024-06-25 10:10:00,79.65,79.76,79.65,79.72,37224.0,78.0582,78.166,78.0582,78.1268,37224.0
2024-06-25 10:20:00,79.73,79.81,79.7,79.71,41212.0,78.1366,78.215,78.1072,78.117,41212.0
2024-06-25 10:30:00,79.72,79.74,79.66,79.67,33090.0,78.1268,78.1464,78.068,78.0778,33090.0
2024-06-25 10:40:00,79.69,79.72,79.65,79.66,28826.0,78.0974,78.1268,78.0582,78.068,28826.0
2024-06-25 10:50:00,79.66,79.74,79.65,79.71,45184.0,78.068,78.1464,78.0582,78.117,45184.0
2024-06-25 11:00:00,79.72,79.78,79.69,79.73,42857.0,78.1268,78.1856,78.0974,78.1366,42857.0
2024-06-25 11:10:00,79.73,79.77,79.7,79.72,45394.0,78.1366,78.1758,78.1072,78.1268,45394.0
2024-06-25 11:20:00,79.72,79.77,79.71,79.73,29699.0,78.1268,78.1758,78.117,78.1366,29699.0
2024-06-25 11:30:00,79.73,79.78,79.67,79.67,53410.0,78.1366,78.1856,78.0778,78.0778,53410.0
2024-06-25 11:40:00,79.67,79.7,79.64,79.66,38171.0,78.0778,78.1072,78.0484,78.068,38171.0
2024-06-25 11:50:00,79.66,79.72,79.64,79.65,121766.0,78.068,78.1268,78.0484,78.0582,121766.0
2024-06-25 12:00:00,79.65,79.72,79.64,79.7,35244.0,78.0582,78.1268,78.0484,78.1072,35244.0
2024-06-25 12:10:00,79.7,79.72,79.65,79.67,34258.0,78.1072,78.1268,78.0582,78.0778,34258.0
2024-06-25 12:20:00,79.67,79.74,79.66,79.7,48803.0,78.0778,78.1464,78.068,78.1072,48803.0
2024-06-25 12:30:00,79.69,79.8,79.65,79.78,57629.0,78.0974,78.2052,78.0582,78.1856,57629.0
2024-06-25 12:40:00,79.79,79.82,79.69,79.8,71108.0,78.1954,78.2248,78.0974,78.2052,71108.0
2024-06-25 12:50:00,79.79,79.8,79.72,79.77,37952.0,78.1954,78.2052,78.1268,78.1758,37952.0
2024-06-25 13:00:00,79.76,79.8,79.74,79.8,30136.0,78.166,78.2052,78.1464,78.2052,30136.0
2024-06-25 13:10:00,79.8,79.81,79.7,79.72,43742.0,78.2052,78.215,78.1072,78.1268,43742.0
2024-06-25 13:20:00,79.71,79.76,79.7,79.74,14078.0,78.117,78.166,78.1072,78.1464,14078.0
2024-06-25 13:30:00,79.74,79.77,79.72,79.75,15516.0,78.1464,78.1758,78.1268,78.1562,15516.0
2024-06-25 13:40:00,79.75,79.79,79.71,79.73,30825.0,78.1562,78.1954,78.117,78.1366,30825.0
2024-06-25 13:50:00,79.73,79.75,79.7,79.73,24010.0,78.1366,78.1562,78.1072,78.1366,24010.0
2024-06-25 14:00:00,79.73,79.73,79.69,79.71,21248.0,78.1366,78.1366,78.0974,78.117,21248.0
2024-06-25 14:10:00,79.72,79.78,79.72,79.78,25410.0,78.1268,78.1856,78.1268,78.1856,25410.0
2024-06-25 14:20:00,79.78,79.78,79.71,79.77,34652.0,78.1856,78.1856,78.117,78.1758,34652.0
2024-06-25 14:30:00,79.76,79.79,79.75,79.77,31346.0,78.166,78.1954,78.1562,78.1758,31346.0
2024-06-25 14:40:00,79.77,79.79,79.68,79.69,50077.0,78.1758,78.1954,78.0876,78.0974,50077.0
2024-06-25 14:50:00,79.67,79.74,79.65,79.71,131410.0,78.0778,78.1464,78.0582,78.117,131410.0
2024-06-25 15:00:00,79.71,79.75,79.67,79.7,75245.0,78.117,78.1562,78.0778,78.1072,75245.0
2024-06-25 15:10:00,79.69,79.78,79.67,79.75,95870.0,78.0974,78.1856,78.0778,78.1562,95870.0
2024-06-25 15:20:00,79.76,79.78,79.73,79.75,35542.0,78.166,78.1856,78.1366,78.1562,35542.0
2024-06-25 15:30:00,79.75,79.75,79.71,79.72,35986.0,78.1562,78.1562,78.117,78.1268,35986.0
2024-06-25 15:40:00,79.71,79.77,79.69,79.75,55076.0,78.117,78.1758,78.0974,78.1562,55076.0
2024-06-25 15:50:00,79.75,79.82,79.72,79.75,173241.0,78.1562,78.2248,78.1268,78.1562,173241.0
2024-06-26 09:30:00,79.16,79.17,78.91,79.07,126752.0,77.578,77.5878,77.333,77.4898,126752.0
2024-06-26 09:40:00,79.05,79.15,79.04,79.14,73104.0,77.4702,77.5682,77.4604,77.5584,73104.0
2024-06-26 09:50:00,79.14,79.22,79.1,79.11,39366.0,77.5584,77.6368,77.5192,77.529,39366.0
2024-06-26 10:00:00,79.14,79.21,79.01,79.05,108289.0,77.5584,77.627,77.431,77.4702,108289.0
2024-06-26 10:10:00,79.06,79.09,79.03,79.06,73011.0,77.48,77.5094,77.4506,77.48,73011.0
2024-06-26 10:20:00,79.06,79.2,79.0,79.13,91346.0,77.48,77.6172,77.4212,77.5486,91346.0
2024-06-26 10:30:00,79.14,79.21,79.08,79.2,48457.0,77.5584,77.627,77.4996,77.6172,48457.0
2024-06-26 10:40:00,79.21,79.26,79.14,79.2,64479.0,77.627,77.676,77.5584,77.6172,64479.0
2024-06-26 10:50:00,79.19,79.23,79.11,79.13,104058.0,77.6074,77.6466,77.529,77.5486,104058.0
2024-06-26 11:00:00,79.14,79.2,79.07,79.14,61083.0,77.5584,77.6172,77.4898,77.5584,61083.0
2024-06-26 11:10:00,79.15,79.17,79.13,79.14,39667.0,77.5682,77.5878,77.5486,77.5584,39667.0
2024-06-26 11:20:00,79.15,79.36,79.14,79.33,76101.0,77.5682,77.774,77.5584,77.7446,76101.0
2024-06-26 11:30:00,79.33,79.42,79.26,79.3,121373.0,77.7446,77.8328,77.676,77.7152,121373.0
2024-06-26 11:40:00,79.3,79.41,79.28,79.4,29512.0,77.7152,77.823,77.6956,77.8132,29512.0
2024-06-26 11:50:00,79.41,79.51,79.39,79.48,29237.0,77.823,77.921,77.8034,77.8916,29237.0
2024-06-26 12:00:00,79.48,79.62,79.47,79.61,39093.0,77.8916,78.0288,77.8818,78.019,39093.0
2024-06-26 12:10:00,79.61,79.62,79.51,79.56,27585.0,78.019,78.0288,77.921,77.97,27585.0
2024-06-26 12:20:00,79.56,79.6,79.51,79.54,39088.0,77.97,78.0092,77.921,77.9504,39088.0
2024-06-26 12:30:00,79.52,79.61,79.5,79.55,53082.0,77.9308,78.019,77.9112,77.9602,53082.0
2024-06-26 12:40:00,79.55,79.56,79.48,79.48,48001.0,77.9602,77.97,77.8916,77.8916,48001.0
2024-06-26 12:50:00,79.49,79.59,79.47,79.48,22525.0,77.9014,77.9994,77.8818,77.8916,22525.0
2024-06-26 13:00:00,79.47,79.53,79.44,79.51,49992.0,77.8818,77.9406,77.8524,77.921,49992.0
2024-06-26 13:10:00,79.51,79.52,79.46,79.49,58326.0,77.921,77.9308,77.872,77.9014,58326.0
2024-06-26 13:20:00,79.49,79.49,79.38,79.45,45773.0,77.9014,77.9014,77.7936,77.8622,45773.0
2024-06-26 13:30:00,79.44,79.51,79.43,79.45,12887.0,77.8524,77.921,77.8426,77.8622,12887.0
2024-06-26 13:40:00,79.45,79.48,79.42,79.42,16878.0,77.8622,77.8916,77.8328,77.8328,16878.0
2024-06-26 13:50:00,79.42,79.45,79.4,79.43,16219.0,77.8328,77.8622,77.8132,77.8426,16219.0
2024-06-26 14:00:00,79.42,79.43,79.39,79.41,22145.0,77.8328,77.8426,77.8034,77.823,22145.0
2024-06-26 14:10:00,79.41,79.43,79.39,79.42,30746.0,77.823,77.8426,77.8034,77.8328,30746.0
2024-06-26 14:20:00,79.43,79.44,79.39,79.41,31199.0,77.8426,77.8524,77.8034,77.823,31199.0
2024-06-26 14:30:00,79.41,79.44,79.4,79.43,20929.0,77.823,77.8524,77.8132,77.8426,20929.0
2024-06-26 14:40:00,79.43,79.49,79.4,79.48,24043.0,77.8426,77.9014,77.8132,77.8916,24043.0
2024-06-26 14:50:00,79.48,79.49,79.4,79.41,27501.0,77.8916,77.9014,77.8132,77.823,27501.0
2024-06-26 15:00:00,79.41,79.41,79.29,79.3,16311.0,77.823,77.823,77.7054,77.7152,16311.0
2024-06-26 15:10:00,79.29,79.3,79.2,79.2,32672.0,77.7054,77.7152,77.6172,77.6172,32672.0
2024-06-26 15:20:00,79.2,79.22,79.15,79.17,47004.0,77.6172,77.6368,77.5682,77.5878,47004.0
2024-06-26 15:30:00,79.16,79.18,79.14,79.15,38300.0,77.578,77.5976,77.5584,77.5682,38300.0
2024-06-26 15:40:00,79.14,79.15,79.02,79.02,63273.0,77.5584,77.5682,77.4408,77.4408,63273.0
2024-06-26 15:50:00,79.02,79.17,79.02,79.08,255353.0,77.4408,77.5878,77.4408,77.4996,255353.0
2024-06-27 09:30:00,79.09,79.16,78.88,78.96,103250.0,77.5094,77.578,77.3036,77.382,103250.0
2024-06-27 09:40:00,78.96,79.05,78.95,78.96,25605.0,77.382,77.4702,77.3722,77.382,25605.0
2024-06-27 09:50:00,78.97,78.99,78.83,78.87,21834.0,77.3918,77.4114,77.2546,77.2938,21834.0
2024-06-27 10:00:00,78.87,78.95,78.77,78.81,37975.0,77.2938,77.3722,77.1958,77.235,37975.0
2024-06-27 10:10:00,78.81,78.84,78.79,78.81,54869.0,77.235,77.2644,77.2154,77.235,54869.0
2024-06-27 10:20:00,78.81,78.82,78.76,78.78,17496.0,77.235,77.2448,77.186,77.2056,17496.0
2024-06-27 10:30:00,78.79,78.79,78.73,78.73,63080.0,77.2154,77.2154,77.1566,77.1566,63080.0
2024-06-27 10:40:00,78.73,78.74,78.63,78.64,56251.0,77.1566,77.1664,77.0586,77.0684,56251.0
2024-06-27 10:50:00,78.63,78.64,78.44,78.46,44084.0,77.0586,77.0684,76.8724,76.892,44084.0
2024-06-27 11:00:00,78.45,78.46,78.17,78.17,41028.0,76.8822,76.892,76.6078,76.6078,41028.0
2024-06-27 11:10:00,78.17,78.21,78.11,78.16,58613.0,76.6078,76.647,76.549,76.598,58613.0
2024-06-27 11:20:00,78.15,78.24,78.13,78.17,142048.0,76.5882,76.6764,76.5686,76.6078,142048.0
2024-06-27 11:30:00,78.18,78.18,78.02,78.03,80235.0,76.6176,76.6176,76.4608,76.4706,80235.0
2024-06-27 11:40:00,78.03,78.12,78.01,78.12,34139.0,76.4706,76.5588,76.451,76.5588,34139.0
2024-06-27 11:50:00,78.13,78.13,78.03,78.04,20866.0,76.5686,76.5686,76.4706,76.4804,20866.0
2024-06-27 12:00:00,78.05,78.1,78.03,78.07,28577.0,76.4902,76.5392,76.4706,76.5098,28577.0
2024-06-27 12:10:00,78.06,78.1,77.95,77.98,35567.0,76.5,76.5392,76.3922,76.4216,35567.0
2024-06-27 12:20:00,77.98,78.12,77.97,78.11,26822.0,76.4216,76.5588,76.4118,76.549,26822.0
2024-06-27 12:30:00,78.11,78.17,78.1,78.15,60695.0,76.549,76.6078,76.5392,76.5882,60695.0
2024-06-27 12:40:00,78.15,78.35,78.13,78.34,56294.0,76.5882,76.7842,76.5686,76.7744,56294.0
2024-06-27 12:50:00,78.35,78.36,78.26,78.31,27471.0,76.7842,76.794,76.696,76.745,27471.0
2024-06-27 13:00:00,78.32,78.37,78.32,78.34,14726.0,76.7548,76.8038,76.7548,76.7744,14726.0
2024-06-27 13:10:00,78.34,78.35,78.26,78.3,14628.0,76.7744,76.7842,76.696,76.7352,14628.0
2024-06-27 13:20:00,78.3,78.4,78.27,78.39,18135.0,76.7352,76.8332,76.7058,76.8234,18135.0
2024-06-27 13:30:00,78.39,78.41,78.34,78.36,16489.0,76.8234,76.843,76.7744,76.794,16489.0
2024-06-27 13:40:00,78.36,78.4,78.31,78.31,44254.0,76.794,76.8332,76.745,76.745,44254.0
2024-06-27 13:50:00,78.3,78.3,78.17,78.18,49834.0,76.7352,76.7352,76.6078,76.6176,49834.0
2024-06-27 14:00:00,78.17,78.17,78.04,78.07,25670.0,76.6078,76.6078,76.4804,76.5098,25670.0
2024-06-27 14:10:00,78.08,78.12,78.01,78.02,31976.0,76.5196,76.5588,76.451,76.4608,31976.0
2024-06-27 14:20:00,78.02,78.06,77.99,78.06,52314.0,76.4608,76.5,76.4314,76.5,52314.0
2024-06-27 14:30:00,78.06,78.2,78.05,78.16,47405.0,76.5,76.6372,76.4902,76.598,47405.0
2024-06-27 14:40:00,78.17,78.18,78.11,78.17,26753.0,76.6078,76.6176,76.549,76.6078,26753.0
2024-06-27 14:50:00,78.17,78.2,78.12,78.14,32645.0,76.6078,76.6372,76.5588,76.5784,32645.0
2024-06-27 15:00:00,78.14,78.17,78.12,78.16,26320.0,76.5784,76.6078,76.5588,76.598,26320.0
2024-06-27 15:10:00,78.16,78.19,78.14,78.17,58766.0,76.598,76.6274,76.5784,76.6078,58766.0
2024-06-27 15:20:00,78.17,78.21,78.14,78.18,41259.0,76.6078,76.647,76.5784,76.6176,41259.0
2024-06-27 15:30:00,78.17,78.29,78.16,78.26,59458.0,76.6078,76.7254,76.598,76.696,59458.0
2024-06-27 15:40:00,78.25,78.28,78.21,78.22,55956.0,76.6862,76.7156,76.647,76.6568,55956.0
2024-06-27 15:50:00,78.22,78.29,78.12,78.17,300516.0,76.6568,76.7254,76.5588,76.6078,300516.0
2024-06-28 09:30:00,78.67,78.68,78.51,78.59,79838.0,77.0978,77.1076,76.941,77.0194,79838.0
2024-06-28 09:40:00,78.59,78.6,78.46,78.5,20273.0,77.0194,77.0292,76.892,76.9312,20273.0
2024-06-28 09:50:00,78.5,78.54,78.48,78.5,14673.0,76.9312,76.9704,76.9116,76.9312,14673.0
2024-06-28 10:00:00,78.51,78.61,78.46,78.58,36916.0,76.941,77.039,76.892,77.0096,36916.0
2024-06-28 10:10:00,78.59,78.68,78.58,78.67,31987.0,77.0194,77.1076,77.0096,77.0978,31987.0
2024-06-28 10:20:00,78.67,78.75,78.64,78.69,46391.0,77.0978,77.1762,77.0684,77.1174,46391.0
2024-06-28 10:30:00,78.7,78.72,78.58,78.59,39668.0,77.1272,77.1468,77.0096,77.0194,39668.0
2024-06-28 10:40:00,78.58,78.59,78.42,78.43,219300.0,77.0096,77.0194,76.8528,76.8626,219300.0
2024-06-28 10:50:00,78.44,78.46,78.35,78.41,86958.0,76.8724,76.892,76.7842,76.843,86958.0
2024-06-28 11:00:00,78.4,78.41,78.26,78.31,122000.0,76.8332,76.843,76.696,76.745,122000.0
2024-06-28 11:10:00,78.31,78.42,78.29,78.41,52589.0,76.745,76.8528,76.7254,76.843,52589.0
2024-06-28 11:20:00,78.42,78.44,78.37,78.38,51764.0,76.8528,76.8724,76.8038,76.8136,51764.0
2024-06-28 11:30:00,78.38,78.42,78.2,78.23,215795.0,76.8136,76.8528,76.6372,76.6666,215795.0
2024-06-28 11:40:00,78.23,78.29,78.15,78.18,29639.0,76.6666,76.7254,76.5882,76.6176,29639.0
2024-06-28 11:50:00,78.19,78.29,78.19,78.28,30821.0,76.6274,76.7254,76.6274,76.7156,30821.0
2024-06-28 12:00:00,78.29,78.37,78.27,78.29,42854.0,76.7254,76.8038,76.7058,76.7254,42854.0
2024-06-28 12:10:00,78.29,78.4,78.26,78.4,29798.0,76.7254,76.8332,76.696,76.8332,29798.0
2024-06-28 12:20:00,78.39,78.52,78.39,78.41,105016.0,76.8234,76.9508,76.8234,76.843,105016.0
2024-06-28 12:30:00,78.4,78.44,78.36,78.42,40744.0,76.8332,76.8724,76.794,76.8528,40744.0
2024-06-28 12:40:00,78.41,78.42,78.32,78.34,30868.0,76.843,76.8528,76.7548,76.7744,30868.0
2024-06-28 12:50:00,78.34,78.38,78.33,78.34,23828.0,76.7744,76.8136,76.7646,76.7744,23828.0
2024-06-28 13:00:00,78.34,78.39,78.29,78.39,19313.0,76.7744,76.8234,76.7254,76.8234,19313.0
2024-06-28 13:10:00,78.39,78.43,78.36,78.42,21167.0,76.8234,76.8626,76.794,76.8528,21167.0
2024-06-28 13:20:00,78.42,78.46,78.41,78.44,27049.0,76.8528,76.892,76.843,76.8724,27049.0
2024-06-28 13:30:00,78.43,78.44,78.35,78.38,20979.0,76.8626,76.8724,76.7842,76.8136,20979.0
2024-06-28 13:40:00,78.38,78.45,78.35,78.44,21358.0,76.8136,76.8822,76.7842,76.8724,21358.0
2024-06-28 13:50:00,78.44,78.44,78.32,78.33,21170.0,76.8724,76.8724,76.7548,76.7646,21170.0
2024-06-28 14:00:00,78.33,78.38,78.3,78.38,27787.0,76.7646,76.8136,76.7352,76.8136,27787.0
2024-06-28 14:10:00,78.38,78.39,78.33,78.33,22425.0,76.8136,76.8234,76.7646,76.7646,22425.0
2024-06-28 14:20:00,78.31,78.31,78.19,78.19,15437.0,76.745,76.745,76.6274,76.6274,15437.0
2024-06-28 14:30:00,78.19,78.24,78.17,78.17,34094.0,76.6274,76.6764,76.6078,76.6078,34094.0
2024-06-28 14:40:00,78.17,78.19,78.09,78.09,25702.0,76.6078,76.6274,76.5294,76.5294,25702.0
2024-06-28 14:50:00,78.09,78.12,78.08,78.11,52527.0,76.5294,76.5588,76.5196,76.549,52527.0
2024-06-28 15:00:00,78.09,78.11,78.01,78.09,59084.0,76.5294,76.549,76.451,76.5294,59084.0
2024-06-28 15:10:00,78.09,78.09,77.97,77.98,44272.0,76.5294,76.5294,76.4118,76.4216,44272.0
2024-06-28 15:20:00,77.98,78.0,77.96,77.98,35023.0,76.4216,76.4412,76.402,76.4216,35023.0
2024-06-28 15:30:00,77.98,77.98,77.87,77.95,89520.0,76.4216,76.4216,76.3138,76.3922,89520.0
2024-06-28 15:40:00,77.96,77.99,77.92,77.96,77426.0,76.402,76.4314,76.3628,76.402,77426.0
2024-06-28 15:50:00,77.95,78.05,77.83,78.01,431540.0,76.3922,76.4902,76.2746,76.451,431540.0
2024-07-01 09:30:00,77.7,78.13,77.63,78.13,230641.0,76.1472,76.5686,76.0786,76.5686,230641.0
2024-07-01 09:40:00,78.13,78.56,78.13,78.54,85671.0,76.5686,76.99,76.5686,76.9704,85671.0
2024-07-01 09:50:00,78.55,78.67,78.5,78.61,61887.0,76.9802,77.0978,76.9312,77.039,61887.0
2024-07-01 10:00:00,78.63,78.72,78.58,78.65,67113.0,77.0586,77.1468,77.0096,77.0782,67113.0
2024-07-01 10:10:00,78.64,78.64,78.36,78.45,63705.0,77.0684,77.0684,76.794,76.8822,63705.0
2024-07-01 10:20:00,78.46,78.46,78.35,78.4,42274.0,76.892,76.892,76.7842,76.8332,42274.0
2024-07-01 10:30:00,78.42,78.42,78.19,78.23,44119.0,76.8528,76.8528,76.6274,76.6666,44119.0
2024-07-01 10:40:00,78.22,78.22,78.01,78.01,24077.0,76.6568,76.6568,76.451,76.451,24077.0
2024-07-01 10:50:00,78.01,78.06,77.92,78.05,65809.0,76.451,76.5,76.3628,76.4902,65809.0
2024-07-01 11:00:00,78.04,78.14,77.91,78.12,96801.0,76.4804,76.5784,76.353,76.5588,96801.0
2024-07-01 11:10:00,78.14,78.17,78.1,78.15,31218.0,76.5784,76.6078,76.5392,76.5882,31218.0
2024-07-01 11:20:00,78.15,78.15,78.05,78.06,37774.0,76.5882,76.5882,76.4902,76.5,37774.0
2024-07-01 11:30:00,78.06,78.1,77.86,77.91,86519.0,76.5,76.5392,76.304,76.353,86519.0
2024-07-01 11:40:00,77.92,77.93,77.87,77.89,15078.0,76.3628,76.3726,76.3138,76.3334,15078.0
2024-07-01 11:50:00,77.89,77.94,77.88,77.9,27517.0,76.3334,76.3824,76.3236,76.3432,27517.0
2024-07-01 12:00:00,77.89,77.92,77.81,77.92,11255.0,76.3334,76.3628,76.255,76.3628,11255.0
2024-07-01 12:10:00,77.92,78.0,77.92,77.98,13332.0,76.3628,76.4412,76.3628,76.4216,13332.0
2024-07-01 12:20:00,77.98,77.99,77.95,77.98,13960.0,76.4216,76.4314,76.3922,76.4216,13960.0
2024-07-01 12:30:00,77.98,78.08,77.98,78.08,18258.0,76.4216,76.5196,76.4216,76.5196,18258.0
2024-07-01 12:40:00,78.08,78.1,77.99,78.0,8372.0,76.5196,76.5392,76.4314,76.4412,8372.0
2024-07-01 12:50:00,77.99,78.0,77.96,78.0,11902.0,76.4314,76.4412,76.402,76.4412,11902.0
2024-07-01 13:00:00,78.0,78.03,77.95,78.01,15872.0,76.4412,76.4706,76.3922,76.451,15872.0
2024-07-01 13:10:00,78.0,78.01,77.93,77.94,7723.0,76.4412,76.451,76.3726,76.3824,7723.0
2024-07-01 13:20:00,77.95,77.98,77.86,77.86,18588.0,76.3922,76.4216,76.304,76.304,18588.0
2024-07-01 13:30:00,77.87,77.9,77.86,77.88,26923.0,76.3138,76.3432,76.304,76.3236,26923.0
2024-07-01 13:40:00,77.88,77.91,77.87,77.89,17944.0,76.3236,76.353,76.3138,76.3334,17944.0
2024-07-01 13:50:00,77.89,77.89,77.78,77.81,27647.0,76.3334,76.3334,76.2256,76.255,27647.0
2024-07-01 14:00:00,77.8,77.81,77.74,77.79,24865.0,76.2452,76.255,76.1864,76.2354,24865.0
2024-07-01 14:10:00,77.79,77.82,77.74,77.74,33380.0,76.2354,76.2648,76.1864,76.1864,33380.0
2024-07-01 14:20:00,77.74,77.75,77.69,77.7,19313.0,76.1864,76.1962,76.1374,76.1472,19313.0
2024-07-01 14:30:00,77.7,77.72,77.68,77.7,22887.0,76.1472,76.1668,76.1276,76.1472,22887.0
2024-07-01 14:40:00,77.7,77.73,77.64,77.66,32343.0,76.1472,76.1766,76.0884,76.108,32343.0
2024-07-01 14:50:00,77.66,77.69,77.63,77.67,25551.0,76.108,76.1374,76.0786,76.1178,25551.0
2024-07-01 15:00:00,77.67,77.72,77.63,77.7,56792.0,76.1178,76.1668,76.0786,76.1472,56792.0
2024-07-01 15:10:00,77.7,77.79,77.7,77.79,33542.0,76.1472,76.2354,76.1472,76.2354,33542.0
2024-07-01 15:20:00,77.78,77.79,77.73,77.76,37668.0,76.2256,76.2354,76.1766,76.206,37668.0
2024-07-01 15:30:00,77.77,77.87,77.77,77.87,47490.0,76.2158,76.3138,76.2158,76.3138,47490.0
2024-07-01 15:40:00,77.87,77.9,77.83,77.88,74741.0,76.3138,76.3432,76.2746,76.3236,74741.0
2024-07-01 15:50:00,77.88,77.98,77.86,77.93,221802.0,76.3236,76.4216,76.304,76.3726,221802.0
2024-07-02 09:30:00,77.31,77.42,76.93,76.96,115026.0,75.765,75.8728,75.3925,75.4219,115026.0
2024-07-02 09:40:00,76.97,77.02,76.72,76.81,77440.0,75.4317,75.4807,75.1867,75.2749,77440.0
2024-07-02 09:50:00,76.81,76.83,76.59,76.6,62446.0,75.2749,75.2945,75.0593,75.0691,62446.0
2024-07-02 10:00:00,76.61,76.71,76.46,76.55,52409.0,75.0789,75.1769,74.9319,75.0201,52409.0
2024-07-02 10:10:00,76.56,76.72,76.47,76.72,84260.0,75.0299,75.1867,74.9417,75.1867,84260.0
2024-07-02 10:20:00,76.72,76.76,76.55,76.62,51212.0,75.1867,75.2259,75.0201,75.0887,51212.0
2024-07-02 10:30:00,76.62,76.68,76.56,76.62,67122.0,75.0887,75.1475,75.0299,75.0887,67122.0
2024-07-02 10:40:00,76.62,76.69,76.54,76.59,47638.0,75.0887,75.1573,75.0103,75.0593,47638.0
2024-07-02 10:50:00,76.59,76.81,76.59,76.8,64085.0,75.0593,75.2749,75.0593,75.2651,64085.0
2024-07-02 11:00:00,76.78,76.82,76.72,76.81,53173.0,75.2455,75.2847,75.1867,75.2749,53173.0
2024-07-02 11:10:00,76.81,76.85,76.74,76.82,43324.0,75.2749,75.3141,75.2063,75.2847,43324.0
2024-07-02 11:20:00,76.83,76.84,76.74,76.82,113717.0,75.2945,75.3043,75.2063,75.2847,113717.0
2024-07-02 11:30:00,76.83,76.97,76.68,76.93,159854.0,75.2945,75.4317,75.1475,75.3925,159854.0
2024-07-02 11:40:00,76.93,76.95,76.87,76.95,34268.0,75.3925,75.4121,75.3337,75.4121,34268.0
2024-07-02 11:50:00,76.95,76.99,76.93,76.98,30139.0,75.4121,75.4513,75.3925,75.4415,30139.0
2024-07-02 12:00:00,76.98,77.01,76.9,76.94,19311.0,75.4415,75.4709,75.3631,75.4023,19311.0
2024-07-02 12:10:00,76.94,77.0,76.88,76.95,18308.0,75.4023,75.4611,75.3435,75.4121,18308.0
2024-07-02 12:20:00,76.95,77.01,76.92,77.01,25380.0,75.4121,75.4709,75.3827,75.4709,25380.0
2024-07-02 12:30:00,77.01,77.03,76.97,76.99,24051.0,75.4709,75.4905,75.4317,75.4513,24051.0
2024-07-02 12:40:00,77.0,77.04,76.9,76.92,39972.0,75.4611,75.5003,75.3631,75.3827,39972.0
2024-07-02 12:50:00,76.92,76.92,76.89,76.92,11907.0,75.3827,75.3827,75.3533,75.3827,11907.0
2024-07-02 13:00:00,76.92,76.96,76.9,76.95,23168.0,75.3827,75.4219,75.3631,75.4121,23168.0
2024-07-02 13:10:00,76.95,77.01,76.93,76.94,42706.0,75.4121,75.4709,75.3925,75.4023,42706.0
2024-07-02 13:20:00,76.95,76.97,76.91,76.95,16876.0,75.4121,75.4317,75.3729,75.4121,16876.0
2024-07-02 13:30:00,76.95,77.02,76.92,77.02,18077.0,75.4121,75.4807,75.3827,75.4807,18077.0
2024-07-02 13:40:00,77.01,77.03,76.98,77.0,21111.0,75.4709,75.4905,75.4415,75.4611,21111.0
2024-07-02 13:50:00,77.01,77.1,76.99,77.07,22836.0,75.4709,75.5591,75.4513,75.5297,22836.0
2024-07-02 14:00:00,77.07,77.08,77.03,77.07,19353.0,75.5297,75.5395,75.4905,75.5297,19353.0
2024-07-02 14:10:00,77.06,77.08,77.01,77.05,19891.0,75.5199,75.5395,75.4709,75.5101,19891.0
2024-07-02 14:20:00,77.05,77.08,77.03,77.03,21506.0,75.5101,75.5395,75.4905,75.4905,21506.0
2024-07-02 14:30:00,77.04,77.1,77.03,77.09,17878.0,75.5003,75.5591,75.4905,75.5493,17878.0
2024-07-02 14:40:00,77.09,77.13,77.08,77.1,14213.0,75.5493,75.5885,75.5395,75.5591,14213.0
2024-07-02 14:50:00,77.12,77.12,77.05,77.06,24473.0,75.5787,75.5787,75.5101,75.5199,24473.0
2024-07-02 15:00:00,77.07,77.07,77.02,77.03,32693.0,75.5297,75.5297,75.4807,75.4905,32693.0
2024-07-02 15:10:00,77.03,77.06,76.99,77.06,44874.0,75.4905,75.5199,75.4513,75.5199,44874.0
2024-07-02 15:20:00,77.05,77.09,77.02,77.06,31955.0,75.5101,75.5493,75.4807,75.5199,31955.0
2024-07-02 15:30:00,77.06,77.07,76.97,76.97,67278.0,75.5199,75.5297,75.4317,75.4317,67278.0
2024-07-02 15:40:00,76.98,77.02,76.97,77.0,66652.0,75.4415,75.4807,75.4317,75.4611,66652.0
2024-07-02 15:50:00,77.01,77.01,76.94,77.0,253707.0,75.4709,75.4709,75.4023,75.4611,253707.0
2024-07-03 09:30:00,76.67,76.96,76.66,76.82,199771.0,75.1377,75.4219,75.1279,75.2847,199771.0
2024-07-03 09:40:00,76.83,76.88,76.79,76.81,65284.0,75.2945,75.3435,75.2553,75.2749,65284.0
2024-07-03 09:50:00,76.8,76.85,76.77,76.78,67873.0,75.2651,75.3141,75.2357,75.2455,67873.0
2024-07-03 10:00:00,76.81,76.95,76.67,76.81,145257.0,75.2749,75.4121,75.1377,75.2749,145257.0
2024-07-03 10:10:00,76.82,76.87,76.75,76.78,104005.0,75.2847,75.3337,75.2161,75.2455,104005.0
2024-07-03 10:20:00,76.77,76.95,76.74,76.83,72139.0,75.2357,75.4121,75.2063,75.2945,72139.0
2024-07-03 10:30:00,76.84,77.01,76.83,76.94,70164.0,75.3043,75.4709,75.2945,75.4023,70164.0
2024-07-03 10:40:00,76.94,76.98,76.82,76.84,72873.0,75.4023,75.4415,75.2847,75.3043,72873.0
2024-07-03 10:50:00,76.84,76.88,76.71,76.72,87835.0,75.3043,75.3435,75.1769,75.1867,87835.0
2024-07-03 11:00:00,76.72,76.72,76.49,76.61,102259.0,75.1867,75.1867,74.9613,75.0789,102259.0
2024-07-03 11:10:00,76.6,76.71,76.56,76.7,55178.0,75.0691,75.1769,75.0299,75.1671,55178.0
2024-07-03 11:20:00,76.7,76.78,76.69,76.73,91924.0,75.1671,75.2455,75.1573,75.1965,91924.0
2024-07-03 11:30:00,76.72,76.81,76.67,76.79,48550.0,75.1867,75.2749,75.1377,75.2553,48550.0
2024-07-03 11:40:00,76.78,76.79,76.65,76.67,75889.0,75.2455,75.2553,75.1181,75.1377,75889.0
2024-07-03 11:50:00,76.67,76.67,76.59,76.65,48817.0,75.1377,75.1377,75.0593,75.1181,48817.0
2024-07-03 12:00:00,76.65,76.68,76.63,76.65,30308.0,75.1181,75.1475,75.0985,75.1181,30308.0
2024-07-03 12:10:00,76.65,76.77,76.64,76.77,70993.0,75.1181,75.2357,75.1083,75.2357,70993.0
2024-07-03 12:20:00,76.77,76.84,76.71,76.73,62786.0,75.2357,75.3043,75.1769,75.1965,62786.0
2024-07-03 12:30:00,76.73,76.8,76.72,76.77,49817.0,75.1965,75.2651,75.1867,75.2357,49817.0
2024-07-03 12:40:00,76.77,76.86,76.76,76.8,54292.0,75.2357,75.3239,75.2259,75.2651,54292.0
2024-07-03 12:50:00,76.8,76.84,76.76,76.8,172532.0,75.2651,75.3043,75.2259,75.2651,172532.0
2024-07-05 09:30:00,77.35,77.51,77.29,77.39,133644.0,75.8042,75.961,75.7454,75.8434,133644.0
2024-07-05 09:40:00,77.39,77.42,77.12,77.14,76430.0,75.8434,75.8728,75.5787,75.5983,76430.0
2024-07-05 09:50:00,77.15,77.17,76.96,77.01,25827.0,75.6081,75.6277,75.4219,75.4709,25827.0
2024-07-05 10:00:00,77.01,77.01,76.78,76.86,75795.0,75.4709,75.4709,75.2455,75.3239,75795.0
2024-07-05 10:10:00,76.85,76.91,76.77,76.91,28967.0,75.3141,75.3729,75.2357,75.3729,28967.0
2024-07-05 10:20:00,76.92,76.95,76.84,76.85,32673.0,75.3827,75.4121,75.3043,75.3141,32673.0
2024-07-05 10:30:00,76.83,76.92,76.81,76.85,31323.0,75.2945,75.3827,75.2749,75.3141,31323.0
2024-07-05 10:40:00,76.86,76.92,76.82,76.9,31974.0,75.3239,75.3827,75.2847,75.3631,31974.0
2024-07-05 10:50:00,76.89,76.93,76.84,76.89,37913.0,75.3533,75.3925,75.3043,75.3533,37913.0
2024-07-05 11:00:00,76.88,77.07,76.86,77.04,28919.0,75.3435,75.5297,75.3239,75.5003,28919.0
2024-07-05 11:10:00,77.03,77.09,76.97,77.08,45979.0,75.4905,75.5493,75.4317,75.5395,45979.0
2024-07-05 11:20:00,77.07,77.11,76.99,77.11,71483.0,75.5297,75.5689,75.4513,75.5689,71483.0
2024-07-05 11:30:00,77.11,77.3,77.05,77.3,70657.0,75.5689,75.7552,75.5101,75.7552,70657.0
2024-07-05 11:40:00,77.29,77.43,77.29,77.42,29570.0,75.7454,75.8826,75.7454,75.8728,29570.0
2024-07-05 11:50:00,77.41,77.45,77.33,77.35,21533.0,75.863,75.9022,75.7846,75.8042,21533.0
2024-07-05 12:00:00,77.34,77.36,77.29,77.29,23828.0,75.7944,75.814,75.7454,75.7454,23828.0
2024-07-05 12:10:00,77.3,77.35,77.26,77.26,17967.0,75.7552,75.8042,75.716,75.716,17967.0
2024-07-05 12:20:00,77.26,77.28,77.24,77.26,16778.0,75.716,75.7356,75.6964,75.716,16778.0
2024-07-05 12:30:00,77.25,77.27,77.2,77.23,11642.0,75.7062,75.7258,75.6572,75.6866,11642.0
2024-07-05 12:40:00,77.23,77.27,77.18,77.19,12948.0,75.6866,75.7258,75.6376,75.6474,12948.0
2024-07-05 12:50:00,77.19,77.23,77.17,77.17,10476.0,75.6474,75.6866,75.6277,75.6277,10476.0
2024-07-05 13:00:00,77.17,77.18,77.14,77.17,19716.0,75.6277,75.6376,75.5983,75.6277,19716.0
2024-07-05 13:10:00,77.17,77.3,77.16,77.25,30656.0,75.6277,75.7552,75.6179,75.7062,30656.0
2024-07-05 13:20:00,77.25,77.25,77.2,77.22,16148.0,75.7062,75.7062,75.6572,75.6768,16148.0
2024-07-05 13:30:00,77.21,77.25,77.2,77.25,18209.0,75.667,75.7062,75.6572,75.7062,18209.0
2024-07-05 13:40:00,77.25,77.32,77.24,77.31,8843.0,75.7062,75.7748,75.6964,75.765,8843.0
2024-07-05 13:50:00,77.31,77.34,77.29,77.29,19689.0,75.765,75.7944,75.7454,75.7454,19689.0
2024-07-05 14:00:00,77.29,77.3,77.24,77.28,19685.0,75.7454,75.7552,75.6964,75.7356,19685.0
2024-07-05 14:10:00,77.28,77.3,77.23,77.24,24262.0,75.7356,75.7552,75.6866,75.6964,24262.0
2024-07-05 14:20:00,77.24,77.26,77.21,77.24,12439.0,75.6964,75.716,75.667,75.6964,12439.0
2024-07-05 14:30:00,77.23,77.27,77.18,77.23,24323.0,75.6866,75.7258,75.6376,75.6866,24323.0
2024-07-05 14:40:00,77.24,77.29,77.2,77.29,22829.0,75.6964,75.7454,75.6572,75.7454,22829.0
2024-07-05 14:50:00,77.29,77.3,77.21,77.22,27278.0,75.7454,75.7552,75.667,75.6768,27278.0
2024-07-05 15:00:00,77.23,77.28,77.22,77.24,30433.0,75.6866,75.7356,75.6768,75.6964,30433.0
2024-07-05 15:10:00,77.25,77.28,77.23,77.26,29949.0,75.7062,75.7356,75.6866,75.716,29949.0
2024-07-05 15:20:00,77.26,77.3,77.25,77.26,42537.0,75.716,75.7552,75.7062,75.716,42537.0
2024-07-05 15:30:00,77.25,77.34,77.24,77.32,44541.0,75.7062,75.7944,75.6964,75.7748,44541.0
2024-07-05 15:40:00,77.32,77.37,77.32,77.36,49412.0,75.7748,75.8238,75.7748,75.814,49412.0
2024-07-05 15:50:00,77.36,77.41,77.29,77.34,210009.0,75.814,75.863,75.7454,75.7944,210009.0
2024-07-08 09:30:00,77.61,77.66,77.41,77.58,138035.0,76.059,76.108,75.863,76.0296,138035.0
2024-07-08 09:40:00,77.57,77.63,77.51,77.52,58578.0,76.0198,76.0786,75.961,75.9708,58578.0
2024-07-08 09:50:00,77.54,77.57,77.46,77.53,30716.0,75.9904,76.0198,75.912,75.9806,30716.0
2024-07-08 10:00:00,77.53,77.58,77.37,77.44,50732.0,75.9806,76.0296,75.8238,75.8924,50732.0
2024-07-08 10:10:00,77.45,77.56,77.45,77.47,35458.0,75.9022,76.01,75.9022,75.9218,35458.0
2024-07-08 10:20:00,77.46,77.52,77.43,77.5,37952.0,75.912,75.9708,75.8826,75.9512,37952.0
2024-07-08 10:30:00,77.5,77.64,77.49,77.61,86451.0,75.9512,76.0884,75.9414,76.059,86451.0
2024-07-08 10:40:00,77.61,77.64,77.55,77.57,41486.0,76.059,76.0884,76.0002,76.0198,41486.0
2024-07-08 10:50:00,77.56,77.56,77.41,77.41,22128.0,76.01,76.01,75.863,75.863,22128.0
2024-07-08 11:00:00,77.4,77.42,77.31,77.32,41690.0,75.8532,75.8728,75.765,75.7748,41690.0
2024-07-08 11:10:00,77.32,77.32,77.12,77.17,67793.0,75.7748,75.7748,75.5787,75.6277,67793.0
2024-07-08 11:20:00,77.17,77.28,77.16,77.25,37218.0,75.6277,75.7356,75.6179,75.7062,37218.0
2024-07-08 11:30:00,77.24,77.3,77.2,77.2,53544.0,75.6964,75.7552,75.6572,75.6572,53544.0
2024-07-08 11:40:00,77.2,77.21,77.11,77.17,16222.0,75.6572,75.667,75.5689,75.6277,16222.0
2024-07-08 11:50:00,77.17,77.18,77.1,77.12,41903.0,75.6277,75.6376,75.5591,75.5787,41903.0
2024-07-08 12:00:00,77.13,77.13,77.06,77.07,22245.0,75.5885,75.5885,75.5199,75.5297,22245.0
2024-07-08 12:10:00,77.06,77.16,77.05,77.15,11089.0,75.5199,75.6179,75.5101,75.6081,11089.0
2024-07-08 12:20:00,77.14,77.2,77.14,77.18,9123.0,75.5983,75.6572,75.5983,75.6376,9123.0
2024-07-08 12:30:00,77.19,77.26,77.18,77.23,11604.0,75.6474,75.716,75.6376,75.6866,11604.0
2024-07-08 12:40:00,77.24,77.3,77.2,77.27,13095.0,75.6964,75.7552,75.6572,75.7258,13095.0
2024-07-08 12:50:00,77.26,77.36,77.21,77.22,51157.0,75.716,75.814,75.667,75.6768,51157.0
2024-07-08 13:00:00,77.22,77.25,77.19,77.21,13595.0,75.6768,75.7062,75.6474,75.667,13595.0
2024-07-08 13:10:00,77.2,77.24,77.2,77.23,10678.0,75.6572,75.6964,75.6572,75.6866,10678.0
2024-07-08 13:20:00,77.23,77.26,77.22,77.26,11438.0,75.6866,75.716,75.6768,75.716,11438.0
2024-07-08 13:30:00,77.26,77.31,77.23,77.23,19227.0,75.716,75.765,75.6866,75.6866,19227.0
2024-07-08 13:40:00,77.23,77.27,77.21,77.22,16987.0,75.6866,75.7258,75.667,75.6768,16987.0
2024-07-08 13:50:00,77.23,77.27,77.22,77.23,25116.0,75.6866,75.7258,75.6768,75.6866,25116.0
2024-07-08 14:00:00,77.23,77.25,77.22,77.23,24532.0,75.6866,75.7062,75.6768,75.6866,24532.0
2024-07-08 14:10:00,77.23,77.25,77.2,77.2,21594.0,75.6866,75.7062,75.6572,75.6572,21594.0
2024-07-08 14:20:00,77.2,77.21,77.13,77.15,24502.0,75.6572,75.667,75.5885,75.6081,24502.0
2024-07-08 14:30:00,77.15,77.16,77.06,77.08,46637.0,75.6081,75.6179,75.5199,75.5395,46637.0
2024-07-08 14:40:00,77.08,77.12,77.04,77.11,56667.0,75.5395,75.5787,75.5003,75.5689,56667.0
2024-07-08 14:50:00,77.11,77.14,77.09,77.13,19657.0,75.5689,75.5983,75.5493,75.5885,19657.0
2024-07-08 15:00:00,77.13,77.16,77.11,77.14,23947.0,75.5885,75.6179,75.5689,75.5983,23947.0
2024-07-08 15:10:00,77.14,77.15,77.12,77.13,34330.0,75.5983,75.6081,75.5787,75.5885,34330.0
2024-07-08 15:20:00,77.12,77.16,77.09,77.09,42836.0,75.5787,75.6179,75.5493,75.5493,42836.0
2024-07-08 15:30:00,77.09,77.15,77.09,77.15,33762.0,75.5493,75.6081,75.5493,75.6081,33762.0
2024-07-08 15:40:00,77.15,77.19,77.1,77.13,59705.0,75.6081,75.6474,75.5591,75.5885,59705.0
2024-07-08 15:50:00,77.13,77.15,77.06,77.13,188317.0,75.5885,75.6081,75.5199,75.5885,188317.0
2024-07-09 09:30:00,76.96,76.97,76.7,76.7,81624.0,75.4219,75.4317,75.1671,75.1671,81624.0
2024-07-09 09:40:00,76.69,76.79,76.65,76.73,33048.0,75.1573,75.2553,75.1181,75.1965,33048.0
2024-07-09 09:50:00,76.73,76.81,76.65,76.66,20734.0,75.1965,75.2749,75.1181,75.1279,20734.0
2024-07-09 10:00:00,76.7,76.7,76.51,76.56,33267.0,75.1671,75.1671,74.9809,75.0299,33267.0
2024-07-09 10:10:00,76.55,76.57,76.51,76.54,46319.0,75.0201,75.0397,74.9809,75.0103,46319.0
2024-07-09 10:20:00,76.53,76.62,76.52,76.53,68512.0,75.0005,75.0887,74.9907,75.0005,68512.0
2024-07-09 10:30:00,76.53,76.61,76.49,76.59,56049.0,75.0005,75.0789,74.9613,75.0593,56049.0
2024-07-09 10:40:00,76.59,76.72,76.54,76.67,59882.0,75.0593,75.1867,75.0103,75.1377,59882.0
2024-07-09 10:50:00,76.67,76.68,76.57,76.63,62962.0,75.1377,75.1475,75.0397,75.0985,62962.0
2024-07-09 11:00:00,76.63,76.64,76.49,76.5,34673.0,75.0985,75.1083,74.9613,74.9711,34673.0
2024-07-09 11:10:00,76.48,76.54,76.45,76.53,33082.0,74.9515,75.0103,74.9221,75.0005,33082.0
2024-07-09 11:20:00,76.53,76.53,76.41,76.48,47793.0,75.0005,75.0005,74.8829,74.9515,47793.0
2024-07-09 11:30:00,76.47,76.47,76.31,76.36,101263.0,74.9417,74.9417,74.7849,74.8339,101263.0
2024-07-09 11:40:00,76.36,76.47,76.3,76.45,146126.0,74.8339,74.9417,74.7751,74.9221,146126.0
2024-07-09 11:50:00,76.46,76.61,76.46,76.59,51202.0,74.9319,75.0789,74.9319,75.0593,51202.0
2024-07-09 12:00:00,76.59,76.66,76.55,76.56,51609.0,75.0593,75.1279,75.0201,75.0299,51609.0
2024-07-09 12:10:00,76.56,76.64,76.51,76.52,59393.0,75.0299,75.1083,74.9809,74.9907,59393.0
2024-07-09 12:20:00,76.51,76.56,76.5,76.56,60762.0,74.9809,75.0299,74.9711,75.0299,60762.0
2024-07-09 12:30:00,76.56,76.58,76.52,76.53,29456.0,75.0299,75.0495,74.9907,75.0005,29456.0
2024-07-09 12:40:00,76.53,76.65,76.53,76.65,74966.0,75.0005,75.1181,75.0005,75.1181,74966.0
2024-07-09 12:50:00,76.64,76.75,76.62,76.7,72569.0,75.1083,75.2161,75.0887,75.1671,72569.0
2024-07-09 13:00:00,76.71,76.77,76.71,76.74,33874.0,75.1769,75.2357,75.1769,75.2063,33874.0
2024-07-09 13:10:00,76.75,76.79,76.67,76.68,49930.0,75.2161,75.2553,75.1377,75.1475,49930.0
2024-07-09 13:20:00,76.69,76.69,76.64,76.67,44471.0,75.1573,75.1573,75.1083,75.1377,44471.0
2024-07-09 13:30:00,76.66,76.71,76.62,76.67,30076.0,75.1279,75.1769,75.0887,75.1377,30076.0
2024-07-09 13:40:00,76.67,76.71,76.64,76.67,32606.0,75.1377,75.1769,75.1083,75.1377,32606.0
2024-07-09 13:50:00,76.67,76.72,76.61,76.62,30906.0,75.1377,75.1867,75.0789,75.0887,30906.0
2024-07-09 14:00:00,76.61,76.63,76.58,76.63,108898.0,75.0789,75.0985,75.0495,75.0985,108898.0
2024-07-09 14:10:00,76.63,76.67,76.52,76.53,63768.0,75.0985,75.1377,74.9907,75.0005,63768.0
2024-07-09 14:20:00,76.53,76.55,76.49,76.5,34083.0,75.0005,75.0201,74.9613,74.9711,34083.0
2024-07-09 14:30:00,76.5,76.6,76.49,76.6,52282.0,74.9711,75.0691,74.9613,75.0691,52282.0
2024-07-09 14:40:00,76.55,76.61,76.53,76.56,38643.0,75.0201,75.0789,75.0005,75.0299,38643.0
2024-07-09 14:50:00,76.56,76.56,76.46,76.52,34898.0,75.0299,75.0299,74.9319,74.9907,34898.0
2024-07-09 15:00:00,76.52,76.53,76.46,76.46,41249.0,74.9907,75.0005,74.9319,74.9319,41249.0
2024-07-09 15:10:00,76.45,76.46,76.41,76.42,41993.0,74.9221,74.9319,74.8829,74.8927,41993.0
2024-07-09 15:20:00,76.42,76.49,76.38,76.48,78694.0,74.8927,74.9613,74.8535,74.9515,78694.0
2024-07-09 15:30:00,76.48,76.59,76.46,76.53,71085.0,74.9515,75.0593,74.9319,75.0005,71085.0
2024-07-09 15:40:00,76.53,76.66,76.52,76.66,53679.0,75.0005,75.1279,74.9907,75.1279,53679.0
2024-07-09 15:50:00,76.66,76.71,76.63,76.69,208869.0,75.1279,75.1769,75.0985,75.1573,208869.0
2024-07-10 09:30:00,76.97,77.12,76.95,77.06,96940.0,75.4317,75.5787,75.4121,75.5199,96940.0
2024-07-10 09:40:00,77.06,77.08,76.98,77.01,29162.0,75.5199,75.5395,75.4415,75.4709,29162.0
2024-07-10 09:50:00,77.0,77.08,77.0,77.04,34172.0,75.4611,75.5395,75.4611,75.5003,34172.0
2024-07-10 10:00:00,77.05,77.21,77.05,77.19,64430.0,75.5101,75.667,75.5101,75.6474,64430.0
2024-07-10 10:10:00,77.19,77.37,77.18,77.35,44277.0,75.6474,75.8238,75.6376,75.8042,44277.0
2024-07-10 10:20:00,77.35,77.42,77.34,77.35,34322.0,75.8042,75.8728,75.7944,75.8042,34322.0
2024-07-10 10:30:00,77.34,77.37,77.31,77.33,31887.0,75.7944,75.8238,75.765,75.7846,31887.0
2024-07-10 10:40:00,77.31,77.34,77.27,77.29,46522.0,75.765,75.7944,75.7258,75.7454,46522.0
2024-07-10 10:50:00,77.29,77.34,77.26,77.34,39547.0,75.7454,75.7944,75.716,75.7944,39547.0
2024-07-10 11:00:00,77.34,77.42,77.33,77.4,49708.0,75.7944,75.8728,75.7846,75.8532,49708.0
2024-07-10 11:10:00,77.39,77.46,77.37,77.45,66323.0,75.8434,75.912,75.8238,75.9022,66323.0
2024-07-10 11:20:00,77.45,77.52,77.42,77.47,74597.0,75.9022,75.9708,75.8728,75.9218,74597.0
2024-07-10 11:30:00,77.47,77.65,77.37,77.62,234669.0,75.9218,76.0982,75.8238,76.0688,234669.0
2024-07-10 11:40:00,77.61,77.64,77.59,77.61,15920.0,76.059,76.0884,76.0394,76.059,15920.0
2024-07-10 11:50:00,77.62,77.68,77.61,77.63,19837.0,76.0688,76.1276,76.059,76.0786,19837.0
2024-07-10 12:00:00,77.63,77.66,77.54,77.54,14893.0,76.0786,76.108,75.9904,75.9904,14893.0
2024-07-10 12:10:00,77.54,77.66,77.53,77.66,30202.0,75.9904,76.108,75.9806,76.108,30202.0
2024-07-10 12:20:00,77.66,77.73,77.66,77.7,25617.0,76.108,76.1766,76.108,76.1472,25617.0
2024-07-10 12:30:00,77.7,77.74,77.69,77.7,16564.0,76.1472,76.1864,76.1374,76.1472,16564.0
2024-07-10 12:40:00,77.7,77.78,77.69,77.75,31159.0,76.1472,76.2256,76.1374,76.1962,31159.0
2024-07-10 12:50:00,77.75,77.78,77.7,77.77,20260.0,76.1962,76.2256,76.1472,76.2158,20260.0
2024-07-10 13:00:00,77.76,77.85,77.74,77.81,42933.0,76.206,76.2942,76.1864,76.255,42933.0
2024-07-10 13:10:00,77.81,77.82,77.76,77.79,25856.0,76.255,76.2648,76.206,76.2354,25856.0
2024-07-10 13:20:00,77.8,77.8,77.72,77.75,20423.0,76.2452,76.2452,76.1668,76.1962,20423.0
2024-07-10 13:30:00,77.75,77.78,77.72,77.73,14750.0,76.1962,76.2256,76.1668,76.1766,14750.0
2024-07-10 13:40:00,77.73,77.76,77.71,77.72,15862.0,76.1766,76.206,76.157,76.1668,15862.0
2024-07-10 13:50:00,77.72,77.77,77.71,77.76,18059.0,76.1668,76.2158,76.157,76.206,18059.0
2024-07-10 14:00:00,77.77,77.78,77.67,77.69,18661.0,76.2158,76.2256,76.1178,76.1374,18661.0
2024-07-10 14:10:00,77.69,77.7,77.67,77.67,22090.0,76.1374,76.1472,76.1178,76.1178,22090.0
2024-07-10 14:20:00,77.67,77.68,77.6,77.61,19168.0,76.1178,76.1276,76.0492,76.059,19168.0
2024-07-10 14:30:00,77.62,77.7,77.61,77.7,16455.0,76.0688,76.1472,76.059,76.1472,16455.0
2024-07-10 14:40:00,77.69,77.74,77.67,77.71,23130.0,76.1374,76.1864,76.1178,76.157,23130.0
2024-07-10 14:50:00,77.72,77.74,77.69,77.73,19537.0,76.1668,76.1864,76.1374,76.1766,19537.0
2024-07-10 15:00:00,77.72,77.74,77.6,77.66,66548.0,76.1668,76.1864,76.0492,76.108,66548.0
2024-07-10 15:10:00,77.67,77.71,77.65,77.69,46965.0,76.1178,76.157,76.0982,76.1374,46965.0
2024-07-10 15:20:00,77.69,77.69,77.63,77.64,24591.0,76.1374,76.1374,76.0786,76.0884,24591.0
2024-07-10 15:30:00,77.64,77.69,77.64,77.67,48291.0,76.0884,76.1374,76.0884,76.1178,48291.0
2024-07-10 15:40:00,77.66,77.76,77.65,77.71,43225.0,76.108,76.206,76.0982,76.157,43225.0
2024-07-10 15:50:00,77.71,77.83,77.7,77.76,210428.0,76.157,76.2746,76.1472,76.206,210428.0
2024-07-11 09:30:00,78.16,78.4,78.14,78.36,63193.0,76.598,76.8332,76.5784,76.794,63193.0
2024-07-11 09:40:00,78.36,78.48,78.35,78.44,38548.0,76.794,76.9116,76.7842,76.8724,38548.0
2024-07-11 09:50:00,78.44,78.48,78.35,78.46,44451.0,76.8724,76.9116,76.7842,76.892,44451.0
2024-07-11 10:00:00,78.47,78.54,78.42,78.53,48383.0,76.9018,76.9704,76.8528,76.9606,48383.0
2024-07-11 10:10:00,78.53,78.59,78.46,78.47,84892.0,76.9606,77.0194,76.892,76.9018,84892.0
2024-07-11 10:20:00,78.47,78.47,78.26,78.3,32602.0,76.9018,76.9018,76.696,76.7352,32602.0
2024-07-11 10:30:00,78.29,78.4,78.24,78.27,35961.0,76.7254,76.8332,76.6764,76.7058,35961.0
2024-07-11 10:40:00,78.26,78.28,78.19,78.25,37525.0,76.696,76.7156,76.6274,76.6862,37525.0
2024-07-11 10:50:00,78.26,78.3,78.1,78.12,64300.0,76.696,76.7352,76.5392,76.5588,64300.0
2024-07-11 11:00:00,78.12,78.22,78.11,78.14,57137.0,76.5588,76.6568,76.549,76.5784,57137.0
2024-07-11 11:10:00,78.17,78.2,78.02,78.06,50272.0,76.6078,76.6372,76.4608,76.5,50272.0
2024-07-11 11:20:00,78.05,78.18,78.03,78.11,87117.0,76.4902,76.6176,76.4706,76.549,87117.0
2024-07-11 11:30:00,78.1,78.27,78.1,78.27,106943.0,76.5392,76.7058,76.5392,76.7058,106943.0
2024-07-11 11:40:00,78.26,78.29,78.19,78.26,36933.0,76.696,76.7254,76.6274,76.696,36933.0
2024-07-11 11:50:00,78.26,78.3,78.19,78.2,20027.0,76.696,76.7352,76.6274,76.6372,20027.0
2024-07-11 12:00:00,78.19,78.26,78.14,78.26,30491.0,76.6274,76.696,76.5784,76.696,30491.0
2024-07-11 12:10:00,78.26,78.26,78.14,78.15,25970.0,76.696,76.696,76.5784,76.5882,25970.0
2024-07-11 12:20:00,78.15,78.17,78.11,78.14,24569.0,76.5882,76.6078,76.549,76.5784,24569.0
2024-07-11 12:30:00,78.13,78.17,78.04,78.06,23160.0,76.5686,76.6078,76.4804,76.5,23160.0
2024-07-11 12:40:00,78.06,78.06,78.0,78.02,22071.0,76.5,76.5,76.4412,76.4608,22071.0
2024-07-11 12:50:00,78.02,78.08,77.98,78.05,23251.0,76.4608,76.5196,76.4216,76.4902,23251.0
2024-07-11 13:00:00,78.05,78.06,77.94,78.04,25609.0,76.4902,76.5,76.3824,76.4804,25609.0
2024-07-11 13:10:00,78.03,78.04,77.98,78.03,23352.0,76.4706,76.4804,76.4216,76.4706,23352.0
2024-07-11 13:20:00,78.02,78.04,77.95,77.98,15652.0,76.4608,76.4804,76.3922,76.4216,15652.0
2024-07-11 13:30:00,77.98,77.99,77.9,77.9,21575.0,76.4216,76.4314,76.3432,76.3432,21575.0
2024-07-11 13:40:00,77.91,77.94,77.88,77.94,30852.0,76.353,76.3824,76.3236,76.3824,30852.0
2024-07-11 13:50:00,77.94,77.98,77.93,77.97,27934.0,76.3824,76.4216,76.3726,76.4118,27934.0
2024-07-11 14:00:00,77.98,78.07,77.97,78.06,33839.0,76.4216,76.5098,76.4118,76.5,33839.0
2024-07-11 14:10:00,78.06,78.06,77.99,77.99,15981.0,76.5,76.5,76.4314,76.4314,15981.0
2024-07-11 14:20:00,77.98,78.01,77.93,77.94,28958.0,76.4216,76.451,76.3726,76.3824,28958.0
2024-07-11 14:30:00,77.93,78.04,77.92,77.95,32496.0,76.3726,76.4804,76.3628,76.3922,32496.0
2024-07-11 14:40:00,77.95,77.95,77.89,77.91,36482.0,76.3922,76.3922,76.3334,76.353,36482.0
2024-07-11 14:50:00,77.92,77.96,77.89,77.91,28627.0,76.3628,76.402,76.3334,76.353,28627.0
2024-07-11 15:00:00,77.9,77.92,77.86,77.89,53147.0,76.3432,76.3628,76.304,76.3334,53147.0
2024-07-11 15:10:00,77.89,77.92,77.86,77.89,42516.0,76.3334,76.3628,76.304,76.3334,42516.0
2024-07-11 15:20:00,77.88,77.92,77.87,77.88,45778.0,76.3236,76.3628,76.3138,76.3236,45778.0
2024-07-11 15:30:00,77.88,77.98,77.87,77.95,64807.0,76.3236,76.4216,76.3138,76.3922,64807.0
2024-07-11 15:40:00,77.94,77.95,77.86,77.89,63609.0,76.3824,76.3922,76.304,76.3334,63609.0
2024-07-11 15:50:00,77.91,77.98,77.86,77.94,326003.0,76.353,76.4216,76.304,76.3824,326003.0
2024-07-12 09:30:00,79.52,79.54,79.35,79.5,123380.0,77.9308,77.9504,77.7642,77.9112,123380.0
2024-07-12 09:40:00,79.5,79.51,79.41,79.45,59071.0,77.9112,77.921,77.823,77.8622,59071.0
2024-07-12 09:50:00,79.44,79.54,79.42,79.54,56997.0,77.8524,77.9504,77.8328,77.9504,56997.0
2024-07-12 10:00:00,79.55,79.61,79.49,79.59,68959.0,77.9602,78.019,77.9014,77.9994,68959.0
2024-07-12 10:10:00,79.59,79.7,79.59,79.7,79680.0,77.9994,78.1072,77.9994,78.1072,79680.0
2024-07-12 10:20:00,79.7,79.76,79.62,79.74,58481.0,78.1072,78.166,78.0288,78.1464,58481.0
2024-07-12 10:30:00,79.75,79.79,79.69,79.74,107629.0,78.1562,78.1954,78.0974,78.1464,107629.0
2024-07-12 10:40:00,79.74,79.76,79.59,79.62,57769.0,78.1464,78.166,77.9994,78.0288,57769.0
2024-07-12 10:50:00,79.62,79.69,79.59,79.67,52718.0,78.0288,78.0974,77.9994,78.0778,52718.0
2024-07-12 11:00:00,79.68,79.72,79.59,79.63,54457.0,78.0876,78.1268,77.9994,78.0386,54457.0
2024-07-12 11:10:00,79.63,79.67,79.58,79.59,70795.0,78.0386,78.0778,77.9896,77.9994,70795.0
2024-07-12 11:20:00,79.61,79.64,79.58,79.59,71857.0,78.019,78.0484,77.9896,77.9994,71857.0
2024-07-12 11:30:00,79.58,79.61,79.51,79.58,157272.0,77.9896,78.019,77.921,77.9896,157272.0
2024-07-12 11:40:00,79.58,79.61,79.5,79.51,20557.0,77.9896,78.019,77.9112,77.921,20557.0
2024-07-12 11:50:00,79.52,79.52,79.41,79.41,17849.0,77.9308,77.9308,77.823,77.823,17849.0
2024-07-12 12:00:00,79.42,79.43,79.35,79.42,31069.0,77.8328,77.8426,77.7642,77.8328,31069.0
2024-07-12 12:10:00,79.42,79.47,79.38,79.44,20155.0,77.8328,77.8818,77.7936,77.8524,20155.0
2024-07-12 12:20:00,79.45,79.47,79.42,79.45,20124.0,77.8622,77.8818,77.8328,77.8622,20124.0
2024-07-12 12:30:00,79.45,79.46,79.42,79.42,18914.0,77.8622,77.872,77.8328,77.8328,18914.0
2024-07-12 12:40:00,79.42,79.44,79.4,79.42,19947.0,77.8328,77.8524,77.8132,77.8328,19947.0
2024-07-12 12:50:00,79.42,79.48,79.4,79.47,16253.0,77.8328,77.8916,77.8132,77.8818,16253.0
2024-07-12 13:00:00,79.47,79.47,79.4,79.41,14179.0,77.8818,77.8818,77.8132,77.823,14179.0
2024-07-12 13:10:00,79.42,79.45,79.41,79.45,17211.0,77.8328,77.8622,77.823,77.8622,17211.0
2024-07-12 13:20:00,79.44,79.49,79.44,79.48,22343.0,77.8524,77.9014,77.8524,77.8916,22343.0
2024-07-12 13:30:00,79.47,79.56,79.46,79.56,23400.0,77.8818,77.97,77.872,77.97,23400.0
2024-07-12 13:40:00,79.56,79.62,79.5,79.62,55427.0,77.97,78.0288,77.9112,78.0288,55427.0
2024-07-12 13:50:00,79.62,79.62,79.54,79.54,25215.0,78.0288,78.0288,77.9504,77.9504,25215.0
2024-07-12 14:00:00,79.54,79.57,79.51,79.56,18487.0,77.9504,77.9798,77.921,77.97,18487.0
2024-07-12 14:10:00,79.56,79.59,79.51,79.56,17541.0,77.97,77.9994,77.921,77.97,17541.0
2024-07-12 14:20:00,79.55,79.55,79.45,79.47,12042.0,77.9602,77.9602,77.8622,77.8818,12042.0
2024-07-12 14:30:00,79.47,79.51,79.45,79.51,19142.0,77.8818,77.921,77.8622,77.921,19142.0
2024-07-12 14:40:00,79.51,79.51,79.47,79.48,17081.0,77.921,77.921,77.8818,77.8916,17081.0
2024-07-12 14:50:00,79.48,79.49,79.43,79.48,27942.0,77.8916,77.9014,77.8426,77.8916,27942.0
2024-07-12 15:00:00,79.47,79.5,79.43,79.44,32603.0,77.8818,77.9112,77.8426,77.8524,32603.0
2024-07-12 15:10:00,79.45,79.49,79.44,79.48,28817.0,77.8622,77.9014,77.8524,77.8916,28817.0
2024-07-12 15:20:00,79.49,79.56,79.45,79.46,51783.0,77.9014,77.97,77.8622,77.872,51783.0
2024-07-12 15:30:00,79.45,79.47,79.41,79.42,50732.0,77.8622,77.8818,77.823,77.8328,50732.0
2024-07-12 15:40:00,79.42,79.42,79.31,79.33,62260.0,77.8328,77.8328,77.725,77.7446,62260.0
2024-07-12 15:50:00,79.32,79.32,79.18,79.25,275572.0,77.7348,77.7348,77.5976,77.6662,275572.0
2024-07-15 09:30:00,79.15,79.15,78.8,78.9,132736.0,77.5682,77.5682,77.2252,77.3232,132736.0
2024-07-15 09:40:00,78.89,78.92,78.79,78.9,44150.0,77.3134,77.3428,77.2154,77.3232,44150.0
2024-07-15 09:50:00,78.9,78.94,78.82,78.84,41468.0,77.3232,77.3624,77.2448,77.2644,41468.0
2024-07-15 10:00:00,78.84,78.84,78.73,78.78,54609.0,77.2644,77.2644,77.1566,77.2056,54609.0
2024-07-15 10:10:00,78.78,78.81,78.63,78.75,46823.0,77.2056,77.235,77.0586,77.1762,46823.0
2024-07-15 10:20:00,78.75,78.77,78.58,78.75,48208.0,77.1762,77.1958,77.0096,77.1762,48208.0
2024-07-15 10:30:00,78.75,78.79,78.7,78.72,44305.0,77.1762,77.2154,77.1272,77.1468,44305.0
2024-07-15 10:40:00,78.73,78.74,78.58,78.6,44110.0,77.1566,77.1664,77.0096,77.0292,44110.0
2024-07-15 10:50:00,78.6,78.61,78.53,78.58,35022.0,77.0292,77.039,76.9606,77.0096,35022.0
2024-07-15 11:00:00,78.59,78.7,78.57,78.62,36878.0,77.0194,77.1272,76.9998,77.0488,36878.0
2024-07-15 11:10:00,78.62,78.67,78.55,78.56,38249.0,77.0488,77.0978,76.9802,76.99,38249.0
2024-07-15 11:20:00,78.57,78.59,78.49,78.49,55245.0,76.9998,77.0194,76.9214,76.9214,55245.0
2024-07-15 11:30:00,78.5,78.59,78.45,78.54,59470.0,76.9312,77.0194,76.8822,76.9704,59470.0
2024-07-15 11:40:00,78.54,78.64,78.53,78.6,16802.0,76.9704,77.0684,76.9606,77.0292,16802.0
2024-07-15 11:50:00,78.59,78.62,78.58,78.59,11540.0,77.0194,77.0488,77.0096,77.0194,11540.0
2024-07-15 12:00:00,78.57,78.57,78.48,78.54,17653.0,76.9998,76.9998,76.9116,76.9704,17653.0
2024-07-15 12:10:00,78.54,78.55,78.42,78.45,22863.0,76.9704,76.9802,76.8528,76.8822,22863.0
2024-07-15 12:20:00,78.45,78.49,78.44,78.48,20785.0,76.8822,76.9214,76.8724,76.9116,20785.0
2024-07-15 12:30:00,78.48,78.5,78.43,78.43,12874.0,76.9116,76.9312,76.8626,76.8626,12874.0
2024-07-15 12:40:00,78.42,78.48,78.33,78.34,25370.0,76.8528,76.9116,76.7646,76.7744,25370.0
2024-07-15 12:50:00,78.33,78.35,78.29,78.29,26458.0,76.7646,76.7842,76.7254,76.7254,26458.0
2024-07-15 13:00:00,78.3,78.34,78.24,78.34,19185.0,76.7352,76.7744,76.6764,76.7744,19185.0
2024-07-15 13:10:00,78.35,78.37,78.28,78.3,16330.0,76.7842,76.8038,76.7156,76.7352,16330.0
2024-07-15 13:20:00,78.3,78.3,78.22,78.23,17477.0,76.7352,76.7352,76.6568,76.6666,17477.0
2024-07-15 13:30:00,78.23,78.23,78.12,78.13,10445.0,76.6666,76.6666,76.5588,76.5686,10445.0
2024-07-15 13:40:00,78.13,78.18,78.12,78.17,24112.0,76.5686,76.6176,76.5588,76.6078,24112.0
2024-07-15 13:50:00,78.16,78.22,78.16,78.19,20836.0,76.598,76.6568,76.598,76.6274,20836.0
2024-07-15 14:00:00,78.19,78.22,78.15,78.22,21502.0,76.6274,76.6568,76.5882,76.6568,21502.0
2024-07-15 14:10:00,78.22,78.27,78.18,78.26,16159.0,76.6568,76.7058,76.6176,76.696,16159.0
2024-07-15 14:20:00,78.26,78.35,78.25,78.34,16635.0,76.696,76.7842,76.6862,76.7744,16635.0
2024-07-15 14:30:00,78.34,78.41,78.34,78.37,25778.0,76.7744,76.843,76.7744,76.8038,25778.0
2024-07-15 14:40:00,78.37,78.45,78.36,78.44,21750.0,76.8038,76.8822,76.794,76.8724,21750.0
2024-07-15 14:50:00,78.45,78.47,78.41,78.46,19171.0,76.8822,76.9018,76.843,76.892,19171.0
2024-07-15 15:00:00,78.47,78.47,78.4,78.42,27414.0,76.9018,76.9018,76.8332,76.8528,27414.0
2024-07-15 15:10:00,78.42,78.42,78.36,78.36,40393.0,76.8528,76.8528,76.794,76.794,40393.0
2024-07-15 15:20:00,78.36,78.37,78.32,78.34,42605.0,76.794,76.8038,76.7548,76.7744,42605.0
2024-07-15 15:30:00,78.34,78.37,78.24,78.25,68816.0,76.7744,76.8038,76.6764,76.6862,68816.0
2024-07-15 15:40:00,78.25,78.27,78.1,78.13,109591.0,76.6862,76.7058,76.5392,76.5686,109591.0
2024-07-15 15:50:00,78.12,78.14,78.04,78.14,303806.0,76.5588,76.5784,76.4804,76.5784,303806.0
2024-07-16 09:30:00,77.97,78.11,77.92,77.97,87420.0,76.4118,76.549,76.3628,76.4118,87420.0
2024-07-16 09:40:00,77.96,78.01,77.94,77.96,62801.0,76.402,76.451,76.3824,76.402,62801.0
2024-07-16 09:50:00,77.97,78.0,77.92,78.0,51797.0,76.4118,76.4412,76.3628,76.4412,51797.0
2024-07-16 10:00:00,78.0,78.27,78.0,78.2,80888.0,76.4412,76.7058,76.4412,76.6372,80888.0
2024-07-16 10:10:00,78.2,78.28,78.18,78.19,38038.0,76.6372,76.7156,76.6176,76.6274,38038.0
2024-07-16 10:20:00,78.18,78.24,78.15,78.23,40545.0,76.6176,76.6764,76.5882,76.6666,40545.0
2024-07-16 10:30:00,78.23,78.32,78.19,78.29,51645.0,76.6666,76.7548,76.6274,76.7254,51645.0
2024-07-16 10:40:00,78.27,78.31,78.1,78.17,59339.0,76.7058,76.745,76.5392,76.6078,59339.0
2024-07-16 10:50:00,78.18,78.22,78.15,78.2,28002.0,76.6176,76.6568,76.5882,76.6372,28002.0
2024-07-16 11:00:00,78.2,78.21,78.12,78.15,31506.0,76.6372,76.647,76.5588,76.5882,31506.0
2024-07-16 11:10:00,78.15,78.23,78.14,78.21,48984.0,76.5882,76.6666,76.5784,76.647,48984.0
2024-07-16 11:20:00,78.2,78.29,78.18,78.28,66097.0,76.6372,76.7254,76.6176,76.7156,66097.0
2024-07-16 11:30:00,78.27,78.37,78.17,78.34,165337.0,76.7058,76.8038,76.6078,76.7744,165337.0
2024-07-16 11:40:00,78.34,78.35,78.22,78.22,27768.0,76.7744,76.7842,76.6568,76.6568,27768.0
2024-07-16 11:50:00,78.23,78.29,78.2,78.21,20771.0,76.6666,76.7254,76.6372,76.647,20771.0
2024-07-16 12:00:00,78.22,78.24,78.19,78.2,24016.0,76.6568,76.6764,76.6274,76.6372,24016.0
2024-07-16 12:10:00,78.2,78.22,78.16,78.22,18991.0,76.6372,76.6568,76.598,76.6568,18991.0
2024-07-16 12:20:00,78.22,78.37,78.21,78.37,45324.0,76.6568,76.8038,76.647,76.8038,45324.0
2024-07-16 12:30:00,78.37,78.49,78.36,78.48,35103.0,76.8038,76.9214,76.794,76.9116,35103.0
2024-07-16 12:40:00,78.48,78.48,78.33,78.4,25944.0,76.9116,76.9116,76.7646,76.8332,25944.0
2024-07-16 12:50:00,78.39,78.45,78.39,78.45,16899.0,76.8234,76.8822,76.8234,76.8822,16899.0
2024-07-16 13:00:00,78.45,78.55,78.42,78.54,31948.0,76.8822,76.9802,76.8528,76.9704,31948.0
2024-07-16 13:10:00,78.55,78.55,78.38,78.42,30919.0,76.9802,76.9802,76.8136,76.8528,30919.0
2024-07-16 13:20:00,78.43,78.46,78.4,78.45,25523.0,76.8626,76.892,76.8332,76.8822,25523.0
2024-07-16 13:30:00,78.45,78.52,78.43,78.52,32058.0,76.8822,76.9508,76.8626,76.9508,32058.0
2024-07-16 13:40:00,78.52,78.58,78.49,78.54,21501.0,76.9508,77.0096,76.9214,76.9704,21501.0
2024-07-16 13:50:00,78.55,78.57,78.51,78.54,31283.0,76.9802,76.9998,76.941,76.9704,31283.0
2024-07-16 14:00:00,78.55,78.66,78.53,78.66,37925.0,76.9802,77.088,76.9606,77.088,37925.0
2024-07-16 14:10:00,78.65,78.66,78.61,78.64,43606.0,77.0782,77.088,77.039,77.0684,43606.0
2024-07-16 14:20:00,78.64,78.69,78.53,78.54,33268.0,77.0684,77.1174,76.9606,76.9704,33268.0
2024-07-16 14:30:00,78.54,78.62,78.52,78.59,34241.0,76.9704,77.0488,76.9508,77.0194,34241.0
2024-07-16 14:40:00,78.6,78.62,78.56,78.58,23149.0,77.0292,77.0488,76.99,77.0096,23149.0
2024-07-16 14:50:00,78.58,78.64,78.55,78.63,25410.0,77.0096,77.0684,76.9802,77.0586,25410.0
2024-07-16 15:00:00,78.63,78.65,78.58,78.62,33923.0,77.0586,77.0782,77.0096,77.0488,33923.0
2024-07-16 15:10:00,78.62,78.62,78.52,78.53,43959.0,77.0488,77.0488,76.9508,76.9606,43959.0
2024-07-16 15:20:00,78.53,78.56,78.51,78.55,42906.0,76.9606,76.99,76.941,76.9802,42906.0
2024-07-16 15:30:00,78.54,78.62,78.53,78.57,46513.0,76.9704,77.0488,76.9606,76.9998,46513.0
2024-07-16 15:40:00,78.57,78.58,78.52,78.55,49035.0,76.9998,77.0096,76.9508,76.9802,49035.0
2024-07-16 15:50:00,78.55,78.61,78.54,78.6,153272.0,76.9802,77.039,76.9704,77.0292,153272.0
2024-07-17 09:30:00,78.5,78.66,78.5,78.65,88196.0,76.9312,77.088,76.9312,77.0782,88196.0
2024-07-17 09:40:00,78.65,78.86,78.65,78.85,37697.0,77.0782,77.284,77.0782,77.2742,37697.0
2024-07-17 09:50:00,78.87,79.0,78.86,78.95,36090.0,77.2938,77.4212,77.284,77.3722,36090.0
2024-07-17 10:00:00,78.95,79.13,78.93,79.13,76085.0,77.3722,77.5486,77.3526,77.5486,76085.0
2024-07-17 10:10:00,79.12,79.43,79.11,79.39,88388.0,77.5388,77.8426,77.529,77.8034,88388.0
2024-07-17 10:20:00,79.39,79.63,79.37,79.49,60248.0,77.8034,78.0386,77.7838,77.9014,60248.0
2024-07-17 10:30:00,79.49,79.49,79.29,79.32,58999.0,77.9014,77.9014,77.7054,77.7348,58999.0
2024-07-17 10:40:00,79.32,79.36,79.23,79.34,56925.0,77.7348,77.774,77.6466,77.7544,56925.0
2024-07-17 10:50:00,79.34,79.42,79.33,79.38,56390.0,77.7544,77.8328,77.7446,77.7936,56390.0
2024-07-17 11:00:00,79.37,79.57,79.35,79.56,71879.0,77.7838,77.9798,77.7642,77.97,71879.0
2024-07-17 11:10:00,79.58,79.66,79.54,79.63,60035.0,77.9896,78.068,77.9504,78.0386,60035.0
2024-07-17 11:20:00,79.63,79.73,79.61,79.7,67023.0,78.0386,78.1366,78.019,78.1072,67023.0
2024-07-17 11:30:00,79.72,79.74,79.48,79.57,185481.0,78.1268,78.1464,77.8916,77.9798,185481.0
2024-07-17 11:40:00,79.57,79.72,79.54,79.69,39352.0,77.9798,78.1268,77.9504,78.0974,39352.0
2024-07-17 11:50:00,79.67,79.67,79.57,79.63,25894.0,78.0778,78.0778,77.9798,78.0386,25894.0
2024-07-17 12:00:00,79.62,79.67,79.57,79.57,26000.0,78.0288,78.0778,77.9798,77.9798,26000.0
2024-07-17 12:10:00,79.57,79.62,79.56,79.62,25223.0,77.9798,78.0288,77.97,78.0288,25223.0
2024-07-17 12:20:00,79.62,79.67,79.57,79.65,17134.0,78.0288,78.0778,77.9798,78.0582,17134.0
2024-07-17 12:30:00,79.66,79.68,79.6,79.64,30180.0,78.068,78.0876,78.0092,78.0484,30180.0
2024-07-17 12:40:00,79.65,79.69,79.61,79.67,19879.0,78.0582,78.0974,78.019,78.0778,19879.0
2024-07-17 12:50:00,79.69,79.74,79.64,79.67,31378.0,78.0974,78.1464,78.0484,78.0778,31378.0
2024-07-17 13:00:00,79.67,79.67,79.49,79.53,23768.0,78.0778,78.0778,77.9014,77.9406,23768.0
2024-07-17 13:10:00,79.53,79.61,79.49,79.6,19869.0,77.9406,78.019,77.9014,78.0092,19869.0
2024-07-17 13:20:00,79.6,79.65,79.56,79.62,24560.0,78.0092,78.0582,77.97,78.0288,24560.0
2024-07-17 13:30:00,79.62,79.68,79.58,79.64,23400.0,78.0288,78.0876,77.9896,78.0484,23400.0
2024-07-17 13:40:00,79.65,79.7,79.62,79.63,9927.0,78.0582,78.1072,78.0288,78.0386,9927.0
2024-07-17 13:50:00,79.63,79.64,79.57,79.59,24125.0,78.0386,78.0484,77.9798,77.9994,24125.0
2024-07-17 14:00:00,79.59,79.66,79.56,79.64,28616.0,77.9994,78.068,77.97,78.0484,28616.0
2024-07-17 14:10:00,79.64,79.71,79.61,79.69,24635.0,78.0484,78.117,78.019,78.0974,24635.0
2024-07-17 14:20:00,79.7,79.71,79.66,79.69,49281.0,78.1072,78.117,78.068,78.0974,49281.0
2024-07-17 14:30:00,79.69,79.76,79.68,79.76,47107.0,78.0974,78.166,78.0876,78.166,47107.0
2024-07-17 14:40:00,79.75,79.78,79.71,79.73,45948.0,78.1562,78.1856,78.117,78.1366,45948.0
2024-07-17 14:50:00,79.74,79.79,79.73,79.75,39300.0,78.1464,78.1954,78.1366,78.1562,39300.0
2024-07-17 15:00:00,79.76,79.79,79.65,79.66,67512.0,78.166,78.1954,78.0582,78.068,67512.0
2024-07-17 15:10:00,79.66,79.75,79.66,79.66,40844.0,78.068,78.1562,78.068,78.068,40844.0
2024-07-17 15:20:00,79.67,79.7,79.66,79.67,35514.0,78.0778,78.1072,78.068,78.0778,35514.0
2024-07-17 15:30:00,79.67,79.68,79.61,79.65,67843.0,78.0778,78.0876,78.019,78.0582,67843.0
2024-07-17 15:40:00,79.65,79.65,79.57,79.63,72559.0,78.0582,78.0582,77.9798,78.0386,72559.0
2024-07-17 15:50:00,79.63,79.83,79.62,79.76,328510.0,78.0386,78.2346,78.0288,78.166,328510.0
2024-07-18 09:30:00,79.95,80.01,79.64,79.78,140674.0,78.3522,78.411,78.0484,78.1856,140674.0
2024-07-18 09:40:00,79.78,79.89,79.48,79.48,54915.0,78.1856,78.2934,77.8916,77.8916,54915.0
2024-07-18 09:50:00,79.48,79.54,79.37,79.46,42195.0,77.8916,77.9504,77.7838,77.872,42195.0
2024-07-18 10:00:00,79.46,79.52,79.36,79.46,47930.0,77.872,77.9308,77.774,77.872,47930.0
2024-07-18 10:10:00,79.45,79.52,79.37,79.45,29146.0,77.8622,77.9308,77.7838,77.8622,29146.0
2024-07-18 10:20:00,79.48,79.55,79.42,79.45,60901.0,77.8916,77.9602,77.8328,77.8622,60901.0
2024-07-18 10:30:00,79.45,79.51,79.3,79.33,84529.0,77.8622,77.921,77.7152,77.7446,84529.0
2024-07-18 10:40:00,79.32,79.32,79.03,79.13,136134.0,77.7348,77.7348,77.4506,77.5486,136134.0
2024-07-18 10:50:00,79.12,79.12,78.93,78.98,47217.0,77.5388,77.5388,77.3526,77.4016,47217.0
2024-07-18 11:00:00,78.96,78.96,78.72,78.79,87982.0,77.382,77.382,77.1468,77.2154,87982.0
2024-07-18 11:10:00,78.8,78.8,78.59,78.59,68122.0,77.2252,77.2252,77.0194,77.0194,68122.0
2024-07-18 11:20:00,78.59,78.65,78.59,78.64,45539.0,77.0194,77.0782,77.0194,77.0684,45539.0
2024-07-18 11:30:00,78.63,78.66,78.42,78.45,138830.0,77.0586,77.088,76.8528,76.8822,138830.0
2024-07-18 11:40:00,78.45,78.52,78.41,78.44,33445.0,76.8822,76.9508,76.843,76.8724,33445.0
2024-07-18 11:50:00,78.42,78.48,78.39,78.44,49648.0,76.8528,76.9116,76.8234,76.8724,49648.0
2024-07-18 12:00:00,78.44,78.49,78.36,78.45,65916.0,76.8724,76.9214,76.794,76.8822,65916.0
2024-07-18 12:10:00,78.45,78.48,78.43,78.46,41753.0,76.8822,76.9116,76.8626,76.892,41753.0
2024-07-18 12:20:00,78.47,78.53,78.45,78.53,20487.0,76.9018,76.9606,76.8822,76.9606,20487.0
2024-07-18 12:30:00,78.52,78.67,78.52,78.64,16539.0,76.9508,77.0978,76.9508,77.0684,16539.0
2024-07-18 12:40:00,78.64,78.64,78.5,78.51,28242.0,77.0684,77.0684,76.9312,76.941,28242.0
2024-07-18 12:50:00,78.51,78.55,78.47,78.47,28142.0,76.941,76.9802,76.9018,76.9018,28142.0
2024-07-18 13:00:00,78.46,78.53,78.45,78.5,36037.0,76.892,76.9606,76.8822,76.9312,36037.0
2024-07-18 13:10:00,78.5,78.63,78.49,78.56,30641.0,76.9312,77.0586,76.9214,76.99,30641.0
2024-07-18 13:20:00,78.56,78.58,78.48,78.52,26207.0,76.99,77.0096,76.9116,76.9508,26207.0
2024-07-18 13:30:00,78.52,78.53,78.49,78.52,59089.0,76.9508,76.9606,76.9214,76.9508,59089.0
2024-07-18 13:40:00,78.52,78.6,78.5,78.59,16992.0,76.9508,77.0292,76.9312,77.0194,16992.0
2024-07-18 13:50:00,78.59,78.61,78.47,78.5,25900.0,77.0194,77.039,76.9018,76.9312,25900.0
2024-07-18 14:00:00,78.5,78.53,78.47,78.48,30780.0,76.9312,76.9606,76.9018,76.9116,30780.0
2024-07-18 14:10:00,78.48,78.49,78.42,78.48,43249.0,76.9116,76.9214,76.8528,76.9116,43249.0
2024-07-18 14:20:00,78.48,78.5,78.45,78.45,22920.0,76.9116,76.9312,76.8822,76.8822,22920.0
2024-07-18 14:30:00,78.45,78.46,78.19,78.26,31026.0,76.8822,76.892,76.6274,76.696,31026.0
2024-07-18 14:40:00,78.26,78.38,78.23,78.32,110674.0,76.696,76.8136,76.6666,76.7548,110674.0
2024-07-18 14:50:00,78.31,78.37,78.21,78.36,25489.0,76.745,76.8038,76.647,76.794,25489.0
2024-07-18 15:00:00,78.36,78.41,78.22,78.27,39822.0,76.794,76.843,76.6568,76.7058,39822.0
2024-07-18 15:10:00,78.27,78.27,78.17,78.19,17707.0,76.7058,76.7058,76.6078,76.6274,17707.0
2024-07-18 15:20:00,78.19,78.2,78.12,78.17,27883.0,76.6274,76.6372,76.5588,76.6078,27883.0
2024-07-18 15:30:00,78.17,78.19,78.1,78.13,36335.0,76.6078,76.6274,76.5392,76.5686,36335.0
2024-07-18 15:40:00,78.13,78.15,78.06,78.11,81964.0,76.5686,76.5882,76.5,76.549,81964.0
2024-07-18 15:50:00,78.11,78.15,77.98,78.05,214788.0,76.549,76.5882,76.4216,76.4902,214788.0
2024-07-19 09:30:00,78.34,78.43,78.21,78.22,162101.0,76.7744,76.8626,76.647,76.6568,162101.0
2024-07-19 09:40:00,78.26,78.33,78.21,78.27,62815.0,76.696,76.7646,76.647,76.7058,62815.0
2024-07-19 09:50:00,78.28,78.41,78.22,78.4,51239.0,76.7156,76.843,76.6568,76.8332,51239.0
2024-07-19 10:00:00,78.41,78.42,78.17,78.32,79647.0,76.843,76.8528,76.6078,76.7548,79647.0
2024-07-19 10:10:00,78.33,78.4,78.27,78.28,42171.0,76.7646,76.8332,76.7058,76.7156,42171.0
2024-07-19 10:20:00,78.29,78.32,78.2,78.23,52153.0,76.7254,76.7548,76.6372,76.6666,52153.0
2024-07-19 10:30:00,78.22,78.32,78.19,78.26,46148.0,76.6568,76.7548,76.6274,76.696,46148.0
2024-07-19 10:40:00,78.26,78.32,78.23,78.3,41522.0,76.696,76.7548,76.6666,76.7352,41522.0
2024-07-19 10:50:00,78.29,78.31,78.24,78.29,26166.0,76.7254,76.745,76.6764,76.7254,26166.0
2024-07-19 11:00:00,78.3,78.42,78.3,78.39,56134.0,76.7352,76.8528,76.7352,76.8234,56134.0
2024-07-19 11:10:00,78.38,78.47,78.37,78.45,42024.0,76.8136,76.9018,76.8038,76.8822,42024.0
2024-07-19 11:20:00,78.46,78.46,78.28,78.29,45699.0,76.892,76.892,76.7156,76.7254,45699.0
2024-07-19 11:30:00,78.3,78.33,78.16,78.19,154460.0,76.7352,76.7646,76.598,76.6274,154460.0
2024-07-19 11:40:00,78.18,78.26,78.17,78.25,12651.0,76.6176,76.696,76.6078,76.6862,12651.0
2024-07-19 11:50:00,78.24,78.34,78.23,78.34,21923.0,76.6764,76.7744,76.6666,76.7744,21923.0
2024-07-19 12:00:00,78.34,78.47,78.31,78.47,36543.0,76.7744,76.9018,76.745,76.9018,36543.0
2024-07-19 12:10:00,78.47,78.63,78.45,78.56,32486.0,76.9018,77.0586,76.8822,76.99,32486.0
2024-07-19 12:20:00,78.57,78.59,78.4,78.5,49828.0,76.9998,77.0194,76.8332,76.9312,49828.0
2024-07-19 12:30:00,78.5,78.51,78.43,78.47,15313.0,76.9312,76.941,76.8626,76.9018,15313.0
2024-07-19 12:40:00,78.48,78.5,78.43,78.44,12771.0,76.9116,76.9312,76.8626,76.8724,12771.0
2024-07-19 12:50:00,78.46,78.47,78.42,78.47,19529.0,76.892,76.9018,76.8528,76.9018,19529.0
2024-07-19 13:00:00,78.46,78.55,78.45,78.55,36907.0,76.892,76.9802,76.8822,76.9802,36907.0
2024-07-19 13:10:00,78.55,78.57,78.51,78.56,24060.0,76.9802,76.9998,76.941,76.99,24060.0
2024-07-19 13:20:00,78.56,78.64,78.55,78.61,39678.0,76.99,77.0684,76.9802,77.039,39678.0
2024-07-19 13:30:00,78.6,78.69,78.59,78.68,37385.0,77.0292,77.1174,77.0194,77.1076,37385.0
2024-07-19 13:40:00,78.67,78.67,78.58,78.64,21533.0,77.0978,77.0978,77.0096,77.0684,21533.0
2024-07-19 13:50:00,78.64,78.7,78.61,78.69,15338.0,77.0684,77.1272,77.039,77.1174,15338.0
2024-07-19 14:00:00,78.7,78.72,78.68,78.7,14313.0,77.1272,77.1468,77.1076,77.1272,14313.0
2024-07-19 14:10:00,78.7,78.7,78.65,78.66,12842.0,77.1272,77.1272,77.0782,77.088,12842.0
2024-07-19 14:20:00,78.65,78.65,78.58,78.59,7829.0,77.0782,77.0782,77.0096,77.0194,7829.0
2024-07-19 14:30:00,78.59,78.6,78.51,78.55,20820.0,77.0194,77.0292,76.941,76.9802,20820.0
2024-07-19 14:40:00,78.56,78.59,78.48,78.54,20545.0,76.99,77.0194,76.9116,76.9704,20545.0
2024-07-19 14:50:00,78.56,78.59,78.56,78.58,11926.0,76.99,77.0194,76.99,77.0096,11926.0
2024-07-19 15:00:00,78.58,78.68,78.57,78.67,14335.0,77.0096,77.1076,76.9998,77.0978,14335.0
2024-07-19 15:10:00,78.66,78.71,78.66,78.7,16456.0,77.088,77.137,77.088,77.1272,16456.0
2024-07-19 15:20:00,78.71,78.76,78.68,78.69,35544.0,77.137,77.186,77.1076,77.1174,35544.0
2024-07-19 15:30:00,78.69,78.72,78.58,78.59,33202.0,77.1174,77.1468,77.0096,77.0194,33202.0
2024-07-19 15:40:00,78.59,78.64,78.57,78.63,40303.0,77.0194,77.0684,76.9998,77.0586,40303.0
2024-07-19 15:50:00,78.62,78.75,78.58,78.72,335415.0,77.0488,77.1762,77.0096,77.1468,335415.0
2024-07-22 09:30:00,79.62,79.8,79.37,79.79,145102.0,78.0288,78.2052,77.7838,78.1954,145102.0
2024-07-22 09:40:00,79.79,79.81,79.6,79.7,115856.0,78.1954,78.215,78.0092,78.1072,115856.0
2024-07-22 09:50:00,79.7,79.76,79.42,79.42,63532.0,78.1072,78.166,77.8328,77.8328,63532.0
2024-07-22 10:00:00,79.43,79.44,79.29,79.34,53850.0,77.8426,77.8524,77.7054,77.7544,53850.0
2024-07-22 10:10:00,79.33,79.38,79.26,79.3,45635.0,77.7446,77.7936,77.676,77.7152,45635.0
2024-07-22 10:20:00,79.3,79.36,79.27,79.31,42308.0,77.7152,77.774,77.6858,77.725,42308.0
2024-07-22 10:30:00,79.31,79.32,79.14,79.18,128992.0,77.725,77.7348,77.5584,77.5976,128992.0
2024-07-22 10:40:00,79.18,79.25,79.15,79.17,74494.0,77.5976,77.6662,77.5682,77.5878,74494.0
2024-07-22 10:50:00,79.16,79.33,79.12,79.29,85041.0,77.578,77.7446,77.5388,77.7054,85041.0
2024-07-22 11:00:00,79.29,79.35,79.25,79.25,70028.0,77.7054,77.7642,77.6662,77.6662,70028.0
2024-07-22 11:10:00,79.25,79.3,79.21,79.24,49190.0,77.6662,77.7152,77.627,77.6564,49190.0
2024-07-22 11:20:00,79.25,79.3,79.13,79.14,65073.0,77.6662,77.7152,77.5486,77.5584,65073.0
2024-07-22 11:30:00,79.15,79.2,79.08,79.09,110889.0,77.5682,77.6172,77.4996,77.5094,110889.0
2024-07-22 11:40:00,79.09,79.1,79.0,79.0,21882.0,77.5094,77.5192,77.4212,77.4212,21882.0
2024-07-22 11:50:00,78.98,79.11,78.97,79.03,24011.0,77.4016,77.529,77.3918,77.4506,24011.0
2024-07-22 12:00:00,79.03,79.06,78.98,79.03,50870.0,77.4506,77.48,77.4016,77.4506,50870.0
2024-07-22 12:10:00,79.03,79.05,79.0,79.01,45842.0,77.4506,77.4702,77.4212,77.431,45842.0
2024-07-22 12:20:00,79.02,79.04,78.98,79.01,37504.0,77.4408,77.4604,77.4016,77.431,37504.0
2024-07-22 12:30:00,79.0,79.03,78.99,79.0,44951.0,77.4212,77.4506,77.4114,77.4212,44951.0
2024-07-22 12:40:00,79.0,79.14,78.98,79.14,52249.0,77.4212,77.5584,77.4016,77.5584,52249.0
2024-07-22 12:50:00,79.14,79.19,79.1,79.16,17842.0,77.5584,77.6074,77.5192,77.578,17842.0
2024-07-22 13:00:00,79.16,79.28,79.16,79.23,14263.0,77.578,77.6956,77.578,77.6466,14263.0
2024-07-22 13:10:00,79.23,79.28,79.18,79.27,19590.0,77.6466,77.6956,77.5976,77.6858,19590.0
2024-07-22 13:20:00,79.27,79.39,79.24,79.35,34167.0,77.6858,77.8034,77.6564,77.7642,34167.0
2024-07-22 13:30:00,79.34,79.38,79.31,79.34,24957.0,77.7544,77.7936,77.725,77.7544,24957.0
2024-07-22 13:40:00,79.34,79.39,79.25,79.36,22567.0,77.7544,77.8034,77.6662,77.774,22567.0
2024-07-22 13:50:00,79.36,79.37,79.23,79.23,12205.0,77.774,77.7838,77.6466,77.6466,12205.0
2024-07-22 14:00:00,79.23,79.3,79.21,79.3,33273.0,77.6466,77.7152,77.627,77.7152,33273.0
2024-07-22 14:10:00,79.31,79.33,79.26,79.31,20771.0,77.725,77.7446,77.676,77.725,20771.0
2024-07-22 14:20:00,79.31,79.32,79.26,79.26,40344.0,77.725,77.7348,77.676,77.676,40344.0
2024-07-22 14:30:00,79.27,79.39,79.26,79.34,49460.0,77.6858,77.8034,77.676,77.7544,49460.0
2024-07-22 14:40:00,79.33,79.35,79.28,79.28,27149.0,77.7446,77.7642,77.6956,77.6956,27149.0
2024-07-22 14:50:00,79.28,79.31,79.19,79.21,25297.0,77.6956,77.725,77.6074,77.627,25297.0
2024-07-22 15:00:00,79.2,79.2,79.15,79.16,27077.0,77.6172,77.6172,77.5682,77.578,27077.0
2024-07-22 15:10:00,79.16,79.22,79.15,79.19,36308.0,77.578,77.6368,77.5682,77.6074,36308.0
2024-07-22 15:20:00,79.19,79.26,79.19,79.25,51784.0,77.6074,77.676,77.6074,77.6662,51784.0
2024-07-22 15:30:00,79.25,79.35,79.24,79.28,73117.0,77.6662,77.7642,77.6564,77.6956,73117.0
2024-07-22 15:40:00,79.28,79.28,79.17,79.17,57444.0,77.6956,77.6956,77.5878,77.5878,57444.0
2024-07-22 15:50:00,79.17,79.21,79.12,79.16,248095.0,77.5878,77.627,77.5388,77.578,248095.0
2024-07-23 09:30:00,78.9,78.9,78.59,78.67,97205.0,77.3232,77.3232,77.0194,77.0978,97205.0
2024-07-23 09:40:00,78.64,78.68,78.5,78.66,29444.0,77.0684,77.1076,76.9312,77.088,29444.0
2024-07-23 09:50:00,78.64,78.64,78.52,78.6,24895.0,77.0684,77.0684,76.9508,77.0292,24895.0
2024-07-23 10:00:00,78.6,78.68,78.59,78.66,21611.0,77.0292,77.1076,77.0194,77.088,21611.0
2024-07-23 10:10:00,78.66,78.68,78.58,78.62,26068.0,77.088,77.1076,77.0096,77.0488,26068.0
2024-07-23 10:20:00,78.61,78.69,78.61,78.64,22273.0,77.039,77.1174,77.039,77.0684,22273.0
2024-07-23 10:30:00,78.62,78.89,78.61,78.89,22674.0,77.0488,77.3134,77.039,77.3134,22674.0
2024-07-23 10:40:00,78.9,78.93,78.76,78.78,27885.0,77.3232,77.3526,77.186,77.2056,27885.0
2024-07-23 10:50:00,78.8,78.81,78.63,78.63,18699.0,77.2252,77.235,77.0586,77.0586,18699.0
2024-07-23 11:00:00,78.63,78.71,78.62,78.67,30856.0,77.0586,77.137,77.0488,77.0978,30856.0
2024-07-23 11:10:00,78.67,78.75,78.65,78.7,47315.0,77.0978,77.1762,77.0782,77.1272,47315.0
2024-07-23 11:20:00,78.7,78.78,78.68,78.69,41037.0,77.1272,77.2056,77.1076,77.1174,41037.0
2024-07-23 11:30:00,78.7,78.79,78.65,78.7,64218.0,77.1272,77.2154,77.0782,77.1272,64218.0
2024-07-23 11:40:00,78.69,78.72,78.66,78.72,18104.0,77.1174,77.1468,77.088,77.1468,18104.0
2024-07-23 11:50:00,78.73,78.8,78.69,78.79,36527.0,77.1566,77.2252,77.1174,77.2154,36527.0
2024-07-23 12:00:00,78.79,78.92,78.77,78.9,93952.0,77.2154,77.3428,77.1958,77.3232,93952.0
2024-07-23 12:10:00,78.9,78.94,78.88,78.9,32596.0,77.3232,77.3624,77.3036,77.3232,32596.0
2024-07-23 12:20:00,78.9,78.91,78.83,78.89,56664.0,77.3232,77.333,77.2546,77.3134,56664.0
2024-07-23 12:30:00,78.89,78.9,78.84,78.86,24866.0,77.3134,77.3232,77.2644,77.284,24866.0
2024-07-23 12:40:00,78.87,78.93,78.85,78.86,26302.0,77.2938,77.3526,77.2742,77.284,26302.0
2024-07-23 12:50:00,78.85,78.87,78.84,78.85,17897.0,77.2742,77.2938,77.2644,77.2742,17897.0
2024-07-23 13:00:00,78.84,78.92,78.84,78.9,23509.0,77.2644,77.3428,77.2644,77.3232,23509.0
2024-07-23 13:10:00,78.9,78.9,78.85,78.87,17142.0,77.3232,77.3232,77.2742,77.2938,17142.0
2024-07-23 13:20:00,78.87,78.93,78.87,78.91,20910.0,77.2938,77.3526,77.2938,77.333,20910.0
2024-07-23 13:30:00,78.9,79.03,78.89,79.01,65475.0,77.3232,77.4506,77.3134,77.431,65475.0
2024-07-23 13:40:00,79.0,79.16,79.0,79.16,87646.0,77.4212,77.578,77.4212,77.578,87646.0
2024-07-23 13:50:00,79.16,79.16,79.05,79.11,52947.0,77.578,77.578,77.4702,77.529,52947.0
2024-07-23 14:00:00,79.11,79.11,79.04,79.06,11686.0,77.529,77.529,77.4604,77.48,11686.0
2024-07-23 14:10:00,79.06,79.06,79.0,79.01,17175.0,77.48,77.48,77.4212,77.431,17175.0
2024-07-23 14:20:00,79.01,79.04,78.95,78.99,22768.0,77.431,77.4604,77.3722,77.4114,22768.0
2024-07-23 14:30:00,79.0,79.04,78.99,79.04,13857.0,77.4212,77.4604,77.4114,77.4604,13857.0
2024-07-23 14:40:00,79.03,79.08,79.02,79.06,23054.0,77.4506,77.4996,77.4408,77.48,23054.0
2024-07-23 14:50:00,79.06,79.07,79.05,79.06,17338.0,77.48,77.4898,77.4702,77.48,17338.0
2024-07-23 15:00:00,79.05,79.13,79.05,79.13,29302.0,77.4702,77.5486,77.4702,77.5486,29302.0
2024-07-23 15:10:00,79.12,79.13,79.09,79.1,72265.0,77.5388,77.5486,77.5094,77.5192,72265.0
2024-07-23 15:20:00,79.1,79.17,79.09,79.15,70433.0,77.5192,77.5878,77.5094,77.5682,70433.0
2024-07-23 15:30:00,79.14,79.14,79.1,79.12,49316.0,77.5584,77.5584,77.5192,77.5388,49316.0
2024-07-23 15:40:00,79.12,79.17,79.08,79.16,186169.0,77.5388,77.5878,77.4996,77.578,186169.0
2024-07-23 15:50:00,79.16,79.2,79.11,79.15,406529.0,77.578,77.6172,77.529,77.5682,406529.0
2024-07-24 09:30:00,78.55,79.02,78.55,79.01,127483.0,76.9802,77.4408,76.9802,77.431,127483.0
2024-07-24 09:40:00,79.01,79.16,78.99,79.03,55754.0,77.431,77.578,77.4114,77.4506,55754.0
2024-07-24 09:50:00,79.02,79.05,78.92,78.99,44217.0,77.4408,77.4702,77.3428,77.4114,44217.0
2024-07-24 10:00:00,78.98,79.01,78.88,78.96,74985.0,77.4016,77.431,77.3036,77.382,74985.0
2024-07-24 10:10:00,78.97,78.97,78.81,78.85,51647.0,77.3918,77.3918,77.235,77.2742,51647.0
2024-07-24 10:20:00,78.85,78.88,78.79,78.88,36610.0,77.2742,77.3036,77.2154,77.3036,36610.0
2024-07-24 10:30:00,78.87,78.93,78.83,78.9,75990.0,77.2938,77.3526,77.2546,77.3232,75990.0
2024-07-24 10:40:00,78.9,79.07,78.89,79.03,87655.0,77.3232,77.4898,77.3134,77.4506,87655.0
2024-07-24 10:50:00,79.04,79.1,79.0,79.06,51500.0,77.4604,77.5192,77.4212,77.48,51500.0
2024-07-24 11:00:00,79.05,79.08,78.98,79.02,106357.0,77.4702,77.4996,77.4016,77.4408,106357.0
2024-07-24 11:10:00,79.02,79.14,79.0,79.05,117735.0,77.4408,77.5584,77.4212,77.4702,117735.0
2024-07-24 11:20:00,79.05,79.07,78.96,78.98,44245.0,77.4702,77.4898,77.382,77.4016,44245.0
2024-07-24 11:30:00,78.97,79.08,78.92,79.08,71244.0,77.3918,77.4996,77.3428,77.4996,71244.0
2024-07-24 11:40:00,79.08,79.2,79.07,79.18,29346.0,77.4996,77.6172,77.4898,77.5976,29346.0
2024-07-24 11:50:00,79.18,79.27,79.18,79.23,38814.0,77.5976,77.6858,77.5976,77.6466,38814.0
2024-07-24 12:00:00,79.24,79.27,79.19,79.23,47549.0,77.6564,77.6858,77.6074,77.6466,47549.0
2024-07-24 12:10:00,79.23,79.3,79.22,79.3,41058.0,77.6466,77.7152,77.6368,77.7152,41058.0
2024-07-24 12:20:00,79.3,79.41,79.29,79.41,32146.0,77.7152,77.823,77.7054,77.823,32146.0
2024-07-24 12:30:00,79.41,79.49,79.41,79.48,47609.0,77.823,77.9014,77.823,77.8916,47609.0
2024-07-24 12:40:00,79.48,79.5,79.43,79.5,40778.0,77.8916,77.9112,77.8426,77.9112,40778.0
2024-07-24 12:50:00,79.5,79.55,79.49,79.54,26604.0,77.9112,77.9602,77.9014,77.9504,26604.0
2024-07-24 13:00:00,79.53,79.56,79.49,79.54,30081.0,77.9406,77.97,77.9014,77.9504,30081.0
2024-07-24 13:10:00,79.54,79.56,79.47,79.47,28087.0,77.9504,77.97,77.8818,77.8818,28087.0
2024-07-24 13:20:00,79.48,79.48,79.4,79.4,26519.0,77.8916,77.8916,77.8132,77.8132,26519.0
2024-07-24 13:30:00,79.41,79.49,79.39,79.47,45563.0,77.823,77.9014,77.8034,77.8818,45563.0
2024-07-24 13:40:00,79.48,79.53,79.44,79.45,41932.0,77.8916,77.9406,77.8524,77.8622,41932.0
2024-07-24 13:50:00,79.45,79.55,79.4,79.54,68182.0,77.8622,77.9602,77.8132,77.9504,68182.0
2024-07-24 14:00:00,79.54,79.56,79.51,79.53,45841.0,77.9504,77.97,77.921,77.9406,45841.0
2024-07-24 14:10:00,79.53,79.58,79.51,79.52,42555.0,77.9406,77.9896,77.921,77.9308,42555.0
2024-07-24 14:20:00,79.51,79.55,79.47,79.48,74889.0,77.921,77.9602,77.8818,77.8916,74889.0
2024-07-24 14:30:00,79.48,79.53,79.45,79.45,74172.0,77.8916,77.9406,77.8622,77.8622,74172.0
2024-07-24 14:40:00,79.44,79.44,79.29,79.38,54897.0,77.8524,77.8524,77.7054,77.7936,54897.0
2024-07-24 14:50:00,79.38,79.44,79.33,79.43,168096.0,77.7936,77.8524,77.7446,77.8426,168096.0
2024-07-24 15:00:00,79.44,79.45,79.35,79.36,80313.0,77.8524,77.8622,77.7642,77.774,80313.0
2024-07-24 15:10:00,79.36,79.45,79.31,79.4,67549.0,77.774,77.8622,77.725,77.8132,67549.0
2024-07-24 15:20:00,79.4,79.57,79.4,79.56,92321.0,77.8132,77.9798,77.8132,77.97,92321.0
2024-07-24 15:30:00,79.57,79.65,79.55,79.63,98186.0,77.9798,78.0582,77.9602,78.0386,98186.0
2024-07-24 15:40:00,79.62,79.63,79.56,79.62,217253.0,78.0288,78.0386,77.97,78.0288,217253.0
2024-07-24 15:50:00,79.62,79.77,79.62,79.73,505571.0,78.0288,78.1758,78.0288,78.1366,505571.0
2024-07-25 09:30:00,76.64,77.21,76.46,76.82,493964.0,75.1083,75.667,74.9319,75.2847,493964.0
2024-07-25 09:40:00,76.82,77.17,76.79,76.86,173209.0,75.2847,75.6277,75.2553,75.3239,173209.0
2024-07-25 09:50:00,76.86,77.02,76.8,76.88,162827.0,75.3239,75.4807,75.2651,75.3435,162827.0
2024-07-25 10:00:00,76.87,77.12,76.67,77.0,378579.0,75.3337,75.5787,75.1377,75.4611,378579.0
2024-07-25 10:10:00,77.01,77.09,76.77,77.09,268494.0,75.4709,75.5493,75.2357,75.5493,268494.0
2024-07-25 10:20:00,77.09,77.38,77.03,77.38,276792.0,75.5493,75.8336,75.4905,75.8336,276792.0
2024-07-25 10:30:00,77.39,77.39,77.11,77.34,185842.0,75.8434,75.8434,75.5689,75.7944,185842.0
2024-07-25 10:40:00,77.32,77.34,76.96,77.16,239658.0,75.7748,75.7944,75.4219,75.6179,239658.0
2024-07-25 10:50:00,77.16,77.25,77.02,77.14,128396.0,75.6179,75.7062,75.4807,75.5983,128396.0
2024-07-25 11:00:00,77.13,77.35,77.08,77.25,151487.0,75.5885,75.8042,75.5395,75.7062,151487.0
2024-07-25 11:10:00,77.25,77.45,77.22,77.35,115940.0,75.7062,75.9022,75.6768,75.8042,115940.0
2024-07-25 11:20:00,77.35,77.4,77.19,77.24,68601.0,75.8042,75.8532,75.6474,75.6964,68601.0
2024-07-25 11:30:00,77.26,77.68,77.16,77.54,221753.0,75.716,76.1276,75.6179,75.9904,221753.0
2024-07-25 11:40:00,77.54,77.6,77.38,77.47,51950.0,75.9904,76.0492,75.8336,75.9218,51950.0
2024-07-25 11:50:00,77.47,77.7,77.47,77.69,93233.0,75.9218,76.1472,75.9218,76.1374,93233.0
2024-07-25 12:00:00,77.67,77.67,77.47,77.51,71240.0,76.1178,76.1178,75.9218,75.961,71240.0
2024-07-25 12:10:00,77.52,77.65,77.49,77.64,45557.0,75.9708,76.0982,75.9414,76.0884,45557.0
2024-07-25 12:20:00,77.61,77.67,77.48,77.49,81825.0,76.059,76.1178,75.9316,75.9414,81825.0
2024-07-25 12:30:00,77.49,77.53,77.44,77.51,59830.0,75.9414,75.9806,75.8924,75.961,59830.0
2024-07-25 12:40:00,77.51,77.57,77.43,77.45,75685.0,75.961,76.0198,75.8826,75.9022,75685.0
2024-07-25 12:50:00,77.45,77.62,77.45,77.59,53366.0,75.9022,76.0688,75.9022,76.0394,53366.0
2024-07-25 13:00:00,77.59,77.9,77.57,77.9,81568.0,76.0394,76.3432,76.0198,76.3432,81568.0
2024-07-25 13:10:00,77.9,78.02,77.88,77.98,134446.0,76.3432,76.4608,76.3236,76.4216,134446.0
2024-07-25 13:20:00,77.98,78.0,77.67,77.89,107633.0,76.4216,76.4412,76.1178,76.3334,107633.0
2024-07-25 13:30:00,77.9,77.97,77.84,77.87,47235.0,76.3432,76.4118,76.2844,76.3138,47235.0
2024-07-25 13:40:00,77.88,77.93,77.82,77.89,225137.0,76.3236,76.3726,76.2648,76.3334,225137.0
2024-07-25 13:50:00,77.89,77.96,77.77,77.96,131756.0,76.3334,76.402,76.2158,76.402,131756.0
2024-07-25 14:00:00,77.96,78.13,77.95,78.03,139745.0,76.402,76.5686,76.3922,76.4706,139745.0
2024-07-25 14:10:00,78.03,78.05,77.92,77.97,90550.0,76.4706,76.4902,76.3628,76.4118,90550.0
2024-07-25 14:20:00,77.97,78.04,77.93,77.98,95786.0,76.4118,76.4804,76.3726,76.4216,95786.0
2024-07-25 14:30:00,77.98,78.03,77.87,78.0,58558.0,76.4216,76.4706,76.3138,76.4412,58558.0
2024-07-25 14:40:00,78.0,78.13,77.99,78.11,132634.0,76.4412,76.5686,76.4314,76.549,132634.0
2024-07-25 14:50:00,78.11,78.16,78.07,78.12,112619.0,76.549,76.598,76.5098,76.5588,112619.0
2024-07-25 15:00:00,78.12,78.18,78.0,78.05,126647.0,76.5588,76.6176,76.4412,76.4902,126647.0
2024-07-25 15:10:00,78.04,78.2,78.01,78.2,110775.0,76.4804,76.6372,76.451,76.6372,110775.0
2024-07-25 15:20:00,78.2,78.41,78.17,78.34,160736.0,76.6372,76.843,76.6078,76.7744,160736.0
2024-07-25 15:30:00,78.35,78.38,78.08,78.23,183275.0,76.7842,76.8136,76.5196,76.6666,183275.0
2024-07-25 15:40:00,78.23,78.4,78.21,78.4,266430.0,76.6666,76.8332,76.647,76.8332,266430.0
2024-07-25 15:50:00,78.39,78.66,78.39,78.51,960870.0,76.8234,77.088,76.8234,76.941,960870.0
2024-07-26 09:30:00,78.48,79.14,78.43,79.06,282928.0,76.9116,77.5584,76.8626,77.48,282928.0
2024-07-26 09:40:00,79.05,79.39,79.03,79.34,191326.0,77.4702,77.8034,77.4506,77.7544,191326.0
2024-07-26 09:50:00,79.36,79.45,79.24,79.42,133335.0,77.774,77.8622,77.6564,77.8328,133335.0
2024-07-26 10:00:00,79.43,79.43,79.17,79.19,139325.0,77.8426,77.8426,77.5878,77.6074,139325.0
2024-07-26 10:10:00,79.19,79.19,78.94,79.03,123528.0,77.6074,77.6074,77.3624,77.4506,123528.0
2024-07-26 10:20:00,79.03,79.04,78.86,78.9,113398.0,77.4506,77.4604,77.284,77.3232,113398.0
2024-07-26 10:30:00,78.9,78.9,78.48,78.55,89044.0,77.3232,77.3232,76.9116,76.9802,89044.0
2024-07-26 10:40:00,78.55,78.57,78.4,78.42,88970.0,76.9802,76.9998,76.8332,76.8528,88970.0
2024-07-26 10:50:00,78.42,78.49,78.34,78.44,274169.0,76.8528,76.9214,76.7744,76.8724,274169.0
2024-07-26 11:00:00,78.45,78.55,78.43,78.5,96925.0,76.8822,76.9802,76.8626,76.9312,96925.0
2024-07-26 11:10:00,78.5,78.51,78.35,78.45,107312.0,76.9312,76.941,76.7842,76.8822,107312.0
2024-07-26 11:20:00,78.45,78.54,78.43,78.48,54065.0,76.8822,76.9704,76.8626,76.9116,54065.0
2024-07-26 11:30:00,78.48,78.51,78.32,78.51,77471.0,76.9116,76.941,76.7548,76.941,77471.0
2024-07-26 11:40:00,78.51,78.64,78.51,78.59,44348.0,76.941,77.0684,76.941,77.0194,44348.0
2024-07-26 11:50:00,78.59,78.75,78.58,78.72,90287.0,77.0194,77.1762,77.0096,77.1468,90287.0
2024-07-26 12:00:00,78.72,78.89,78.72,78.87,71999.0,77.1468,77.3134,77.1468,77.2938,71999.0
2024-07-26 12:10:00,78.87,78.93,78.75,78.82,67745.0,77.2938,77.3526,77.1762,77.2448,67745.0
2024-07-26 12:20:00,78.83,78.9,78.79,78.9,41607.0,77.2546,77.3232,77.2154,77.3232,41607.0
2024-07-26 12:30:00,78.9,78.97,78.81,78.96,48142.0,77.3232,77.3918,77.235,77.382,48142.0
2024-07-26 12:40:00,78.95,79.05,78.94,78.98,40088.0,77.3722,77.4702,77.3624,77.4016,40088.0
2024-07-26 12:50:00,78.98,79.01,78.93,78.95,23055.0,77.4016,77.431,77.3526,77.3722,23055.0
2024-07-26 13:00:00,78.94,78.97,78.91,78.95,31364.0,77.3624,77.3918,77.333,77.3722,31364.0
2024-07-26 13:10:00,78.96,79.02,78.95,78.99,35458.0,77.382,77.4408,77.3722,77.4114,35458.0
2024-07-26 13:20:00,78.98,78.99,78.91,78.94,38511.0,77.4016,77.4114,77.333,77.3624,38511.0
2024-07-26 13:30:00,78.92,78.93,78.6,78.62,56306.0,77.3428,77.3526,77.0292,77.0488,56306.0
2024-07-26 13:40:00,78.61,78.73,78.6,78.71,33602.0,77.039,77.1566,77.0292,77.137,33602.0
2024-07-26 13:50:00,78.71,78.79,78.71,78.74,24887.0,77.137,77.2154,77.137,77.1664,24887.0
2024-07-26 14:00:00,78.73,78.79,78.66,78.75,28954.0,77.1566,77.2154,77.088,77.1762,28954.0
2024-07-26 14:10:00,78.75,78.76,78.66,78.7,32359.0,77.1762,77.186,77.088,77.1272,32359.0
2024-07-26 14:20:00,78.7,78.76,78.65,78.65,45754.0,77.1272,77.186,77.0782,77.0782,45754.0
2024-07-26 14:30:00,78.65,78.74,78.61,78.73,33781.0,77.0782,77.1664,77.039,77.1566,33781.0
2024-07-26 14:40:00,78.74,78.75,78.55,78.56,29605.0,77.1664,77.1762,76.9802,76.99,29605.0
2024-07-26 14:50:00,78.55,78.56,78.49,78.51,27183.0,76.9802,76.99,76.9214,76.941,27183.0
2024-07-26 15:00:00,78.5,78.51,78.41,78.44,50987.0,76.9312,76.941,76.843,76.8724,50987.0
2024-07-26 15:10:00,78.44,78.48,78.38,78.44,44121.0,76.8724,76.9116,76.8136,76.8724,44121.0
2024-07-26 15:20:00,78.44,78.48,78.39,78.42,47595.0,76.8724,76.9116,76.8234,76.8528,47595.0
2024-07-26 15:30:00,78.42,78.43,78.27,78.27,83825.0,76.8528,76.8626,76.7058,76.7058,83825.0
2024-07-26 15:40:00,78.28,78.35,78.27,78.33,82208.0,76.7156,76.7842,76.7058,76.7646,82208.0
2024-07-26 15:50:00,78.34,78.4,78.08,78.15,364890.0,76.7744,76.8332,76.5196,76.5882,364890.0
2024-07-29 09:30:00,80.06,80.12,79.76,79.78,339320.0,78.46,78.5188,78.166,78.1856,339320.0
2024-07-29 09:40:00,79.78,79.9,79.69,79.73,173992.0,78.1856,78.3032,78.0974,78.1366,173992.0
2024-07-29 09:50:00,79.73,79.97,79.69,79.97,116608.0,78.1366,78.3718,78.0974,78.3718,116608.0
2024-07-29 10:00:00,79.96,79.97,79.67,79.72,186530.0,78.362,78.3718,78.0778,78.1268,186530.0
2024-07-29 10:10:00,79.71,79.74,79.62,79.66,97556.0,78.117,78.1464,78.0288,78.068,97556.0
2024-07-29 10:20:00,79.65,79.65,79.46,79.48,66196.0,78.0582,78.0582,77.872,77.8916,66196.0
2024-07-29 10:30:00,79.47,79.5,79.28,79.37,91993.0,77.8818,77.9112,77.6956,77.7838,91993.0
2024-07-29 10:40:00,79.37,79.37,79.22,79.22,116302.0,77.7838,77.7838,77.6368,77.6368,116302.0
2024-07-29 10:50:00,79.22,79.45,79.17,79.39,149863.0,77.6368,77.8622,77.5878,77.8034,149863.0
2024-07-29 11:00:00,79.38,79.41,79.15,79.4,87292.0,77.7936,77.823,77.5682,77.8132,87292.0
2024-07-29 11:10:00,79.41,79.49,79.33,79.33,50596.0,77.823,77.9014,77.7446,77.7446,50596.0
2024-07-29 11:20:00,79.34,79.39,79.25,79.28,74223.0,77.7544,77.8034,77.6662,77.6956,74223.0
2024-07-29 11:30:00,79.28,79.43,79.23,79.28,153014.0,77.6956,77.8426,77.6466,77.6956,153014.0
2024-07-29 11:40:00,79.27,79.31,79.21,79.23,126616.0,77.6858,77.725,77.627,77.6466,126616.0
2024-07-29 11:50:00,79.23,79.23,79.14,79.16,70494.0,77.6466,77.6466,77.5584,77.578,70494.0
2024-07-29 12:00:00,79.16,79.2,79.1,79.11,77901.0,77.578,77.6172,77.5192,77.529,77901.0
2024-07-29 12:10:00,79.11,79.15,79.07,79.11,67306.0,77.529,77.5682,77.4898,77.529,67306.0
2024-07-29 12:20:00,79.11,79.14,79.05,79.11,58014.0,77.529,77.5584,77.4702,77.529,58014.0
2024-07-29 12:30:00,79.11,79.18,78.93,78.98,94891.0,77.529,77.5976,77.3526,77.4016,94891.0
2024-07-29 12:40:00,79.0,79.01,78.9,78.91,47243.0,77.4212,77.431,77.3232,77.333,47243.0
2024-07-29 12:50:00,78.9,79.01,78.9,78.92,39270.0,77.3232,77.431,77.3232,77.3428,39270.0
2024-07-29 13:00:00,78.92,79.01,78.91,78.98,43856.0,77.3428,77.431,77.333,77.4016,43856.0
2024-07-29 13:10:00,78.98,78.99,78.91,78.93,69360.0,77.4016,77.4114,77.333,77.3526,69360.0
2024-07-29 13:20:00,78.93,78.94,78.86,78.88,47175.0,77.3526,77.3624,77.284,77.3036,47175.0
2024-07-29 13:30:00,78.87,78.92,78.84,78.86,58788.0,77.2938,77.3428,77.2644,77.284,58788.0
2024-07-29 13:40:00,78.87,78.91,78.83,78.91,81613.0,77.2938,77.333,77.2546,77.333,81613.0
2024-07-29 13:50:00,78.9,78.9,78.82,78.84,65236.0,77.3232,77.3232,77.2448,77.2644,65236.0
2024-07-29 14:00:00,78.84,78.95,78.81,78.88,68783.0,77.2644,77.3722,77.235,77.3036,68783.0
2024-07-29 14:10:00,78.88,78.92,78.82,78.83,51660.0,77.3036,77.3428,77.2448,77.2546,51660.0
2024-07-29 14:20:00,78.83,78.86,78.73,78.74,70210.0,77.2546,77.284,77.1566,77.1664,70210.0
2024-07-29 14:30:00,78.74,78.75,78.62,78.64,72099.0,77.1664,77.1762,77.0488,77.0684,72099.0
2024-07-29 14:40:00,78.64,78.72,78.63,78.7,79322.0,77.0684,77.1468,77.0586,77.1272,79322.0
2024-07-29 14:50:00,78.7,78.77,78.69,78.71,62559.0,77.1272,77.1958,77.1174,77.137,62559.0
2024-07-29 15:00:00,78.71,78.75,78.67,78.68,63385.0,77.137,77.1762,77.0978,77.1076,63385.0
2024-07-29 15:10:00,78.69,78.83,78.68,78.83,87931.0,77.1174,77.2546,77.1076,77.2546,87931.0
2024-07-29 15:20:00,78.83,78.83,78.76,78.78,90040.0,77.2546,77.2546,77.186,77.2056,90040.0
2024-07-29 15:30:00,78.77,78.78,78.68,78.69,210061.0,77.1958,77.2056,77.1076,77.1174,210061.0
2024-07-29 15:40:00,78.7,78.71,78.55,78.61,337730.0,77.1272,77.137,76.9802,77.039,337730.0
2024-07-29 15:50:00,78.61,78.67,78.33,78.36,886609.0,77.039,77.0978,76.7646,76.794,886609.0
2024-07-30 09:30:00,78.66,78.7,78.19,78.21,185373.0,77.088,77.1272,76.6274,76.647,185373.0
2024-07-30 09:40:00,78.22,78.7,78.22,78.54,110125.0,76.6568,77.1272,76.6568,76.9704,110125.0
2024-07-30 09:50:00,78.55,78.83,78.54,78.73,92039.0,76.9802,77.2546,76.9704,77.1566,92039.0
2024-07-30 10:00:00,78.7,78.76,78.57,78.73,83080.0,77.1272,77.186,76.9998,77.1566,83080.0
2024-07-30 10:10:00,78.74,78.85,78.71,78.76,143132.0,77.1664,77.2742,77.137,77.186,143132.0
2024-07-30 10:20:00,78.76,78.93,78.74,78.89,92309.0,77.186,77.3526,77.1664,77.3134,92309.0
2024-07-30 10:30:00,78.88,78.99,78.84,78.87,213135.0,77.3036,77.4114,77.2644,77.2938,213135.0
2024-07-30 10:40:00,78.86,78.92,78.69,78.89,70573.0,77.284,77.3428,77.1174,77.3134,70573.0
2024-07-30 10:50:00,78.89,78.91,78.5,78.5,95694.0,77.3134,77.333,76.9312,76.9312,95694.0
2024-07-30 11:00:00,78.52,78.55,78.42,78.53,85964.0,76.9508,76.9802,76.8528,76.9606,85964.0
2024-07-30 11:10:00,78.53,78.61,78.5,78.6,80941.0,76.9606,77.039,76.9312,77.0292,80941.0
2024-07-30 11:20:00,78.59,78.64,78.54,78.56,68558.0,77.0194,77.0684,76.9704,76.99,68558.0
2024-07-30 11:30:00,78.56,78.64,78.23,78.28,117914.0,76.99,77.0684,76.6666,76.7156,117914.0
2024-07-30 11:40:00,78.28,78.4,77.98,77.98,49506.0,76.7156,76.8332,76.4216,76.4216,49506.0
2024-07-30 11:50:00,77.99,78.0,77.86,77.91,39489.0,76.4314,76.4412,76.304,76.353,39489.0
2024-07-30 12:00:00,77.9,77.97,77.86,77.94,42190.0,76.3432,76.4118,76.304,76.3824,42190.0
2024-07-30 12:10:00,77.93,77.94,77.86,77.92,25964.0,76.3726,76.3824,76.304,76.3628,25964.0
2024-07-30 12:20:00,77.92,77.92,77.84,77.89,43928.0,76.3628,76.3628,76.2844,76.3334,43928.0
2024-07-30 12:30:00,77.89,77.89,77.81,77.83,21521.0,76.3334,76.3334,76.255,76.2746,21521.0
2024-07-30 12:40:00,77.83,77.84,77.72,77.73,31496.0,76.2746,76.2844,76.1668,76.1766,31496.0
2024-07-30 12:50:00,77.74,77.8,77.68,77.69,34950.0,76.1864,76.2452,76.1276,76.1374,34950.0
2024-07-30 13:00:00,77.7,77.72,77.5,77.51,85147.0,76.1472,76.1668,75.9512,75.961,85147.0
2024-07-30 13:10:00,77.51,77.66,77.47,77.66,63756.0,75.961,76.108,75.9218,76.108,63756.0
2024-07-30 13:20:00,77.66,77.72,77.61,77.67,43461.0,76.108,76.1668,76.059,76.1178,43461.0
2024-07-30 13:30:00,77.67,77.74,77.6,77.7,36522.0,76.1178,76.1864,76.0492,76.1472,36522.0
2024-07-30 13:40:00,77.69,77.69,77.61,77.67,20661.0,76.1374,76.1374,76.059,76.1178,20661.0
2024-07-30 13:50:00,77.67,77.73,77.66,77.72,25699.0,76.1178,76.1766,76.108,76.1668,25699.0
2024-07-30 14:00:00,77.73,77.81,77.69,77.77,25699.0,76.1766,76.255,76.1374,76.2158,25699.0
2024-07-30 14:10:00,77.77,77.82,77.74,77.76,74160.0,76.2158,76.2648,76.1864,76.206,74160.0
2024-07-30 14:20:00,77.76,77.81,77.71,77.76,62185.0,76.206,76.255,76.157,76.206,62185.0
2024-07-30 14:30:00,77.76,77.78,77.7,77.72,69356.0,76.206,76.2256,76.1472,76.1668,69356.0
2024-07-30 14:40:00,77.72,77.75,77.64,77.65,87936.0,76.1668,76.1962,76.0884,76.0982,87936.0
2024-07-30 14:50:00,77.66,77.69,77.63,77.69,48139.0,76.108,76.1374,76.0786,76.1374,48139.0
2024-07-30 15:00:00,77.69,77.69,77.63,77.65,86268.0,76.1374,76.1374,76.0786,76.0982,86268.0
2024-07-30 15:10:00,77.64,77.73,77.63,77.73,95843.0,76.0884,76.1766,76.0786,76.1766,95843.0
2024-07-30 15:20:00,77.72,77.73,77.65,77.65,86032.0,76.1668,76.1766,76.0982,76.0982,86032.0
2024-07-30 15:30:00,77.66,77.75,77.62,77.73,144632.0,76.108,76.1962,76.0688,76.1766,144632.0
2024-07-30 15:40:00,77.73,77.95,77.72,77.94,124016.0,76.1766,76.3922,76.1668,76.3824,124016.0
2024-07-30 15:50:00,77.94,78.02,77.87,77.89,385847.0,76.3824,76.4608,76.3138,76.3334,385847.0
2024-07-31 09:30:00,79.13,79.16,78.85,78.86,190193.0,77.5486,77.578,77.2742,77.284,190193.0
2024-07-31 09:40:00,78.86,78.86,78.68,78.74,103788.0,77.284,77.284,77.1076,77.1664,103788.0
2024-07-31 09:50:00,78.72,78.85,78.53,78.56,180060.0,77.1468,77.2742,76.9606,76.99,180060.0
2024-07-31 10:00:00,78.56,78.74,78.53,78.66,151258.0,76.99,77.1664,76.9606,77.088,151258.0
2024-07-31 10:10:00,78.66,79.04,78.65,78.88,58144.0,77.088,77.4604,77.0782,77.3036,58144.0
2024-07-31 10:20:00,78.89,79.14,78.88,79.12,44122.0,77.3134,77.5584,77.3036,77.5388,44122.0
2024-07-31 10:30:00,79.12,79.23,79.11,79.13,103049.0,77.5388,77.6466,77.529,77.5486,103049.0
2024-07-31 10:40:00,79.13,79.28,79.1,79.27,60919.0,77.5486,77.6956,77.5192,77.6858,60919.0
2024-07-31 10:50:00,79.26,79.26,79.02,79.08,110780.0,77.676,77.676,77.4408,77.4996,110780.0
2024-07-31 11:00:00,79.08,79.09,79.0,79.05,68743.0,77.4996,77.5094,77.4212,77.4702,68743.0
2024-07-31 11:10:00,79.05,79.18,79.01,79.14,70916.0,77.4702,77.5976,77.431,77.5584,70916.0
2024-07-31 11:20:00,79.15,79.21,79.03,79.07,74044.0,77.5682,77.627,77.4506,77.4898,74044.0
2024-07-31 11:30:00,79.08,79.48,79.06,79.42,280432.0,77.4996,77.8916,77.48,77.8328,280432.0
2024-07-31 11:40:00,79.42,79.5,79.34,79.35,32573.0,77.8328,77.9112,77.7544,77.7642,32573.0
2024-07-31 11:50:00,79.36,79.37,79.23,79.29,30384.0,77.774,77.7838,77.6466,77.7054,30384.0
2024-07-31 12:00:00,79.28,79.3,79.21,79.29,22099.0,77.6956,77.7152,77.627,77.7054,22099.0
2024-07-31 12:10:00,79.29,79.38,79.28,79.38,22357.0,77.7054,77.7936,77.6956,77.7936,22357.0
2024-07-31 12:20:00,79.38,79.48,79.38,79.48,29782.0,77.7936,77.8916,77.7936,77.8916,29782.0
2024-07-31 12:30:00,79.48,79.49,79.35,79.43,44435.0,77.8916,77.9014,77.7642,77.8426,44435.0
2024-07-31 12:40:00,79.44,79.48,79.42,79.46,30863.0,77.8524,77.8916,77.8328,77.872,30863.0
2024-07-31 12:50:00,79.45,79.46,79.3,79.31,20250.0,77.8622,77.872,77.7152,77.725,20250.0
2024-07-31 13:00:00,79.3,79.36,79.28,79.3,26518.0,77.7152,77.774,77.6956,77.7152,26518.0
2024-07-31 13:10:00,79.3,79.35,79.26,79.31,18842.0,77.7152,77.7642,77.676,77.725,18842.0
2024-07-31 13:20:00,79.3,79.41,79.29,79.4,26448.0,77.7152,77.823,77.7054,77.8132,26448.0
2024-07-31 13:30:00,79.4,79.42,79.29,79.32,32363.0,77.8132,77.8328,77.7054,77.7348,32363.0
2024-07-31 13:40:00,79.33,79.44,79.32,79.42,32198.0,77.7446,77.8524,77.7348,77.8328,32198.0
2024-07-31 13:50:00,79.42,79.5,79.42,79.5,41677.0,77.8328,77.9112,77.8328,77.9112,41677.0
2024-07-31 14:00:00,79.51,79.53,79.4,79.44,39796.0,77.921,77.9406,77.8132,77.8524,39796.0
2024-07-31 14:10:00,79.44,79.45,79.33,79.41,31455.0,77.8524,77.8622,77.7446,77.823,31455.0
2024-07-31 14:20:00,79.4,79.41,79.36,79.38,24437.0,77.8132,77.823,77.774,77.7936,24437.0
2024-07-31 14:30:00,79.38,79.52,79.38,79.51,45722.0,77.7936,77.9308,77.7936,77.921,45722.0
2024-07-31 14:40:00,79.51,79.56,79.48,79.55,44025.0,77.921,77.97,77.8916,77.9602,44025.0
2024-07-31 14:50:00,79.55,79.56,79.42,79.44,53679.0,77.9602,77.97,77.8328,77.8524,53679.0
2024-07-31 15:00:00,79.44,79.47,79.35,79.41,50376.0,77.8524,77.8818,77.7642,77.823,50376.0
2024-07-31 15:10:00,79.42,79.45,79.27,79.28,64963.0,77.8328,77.8622,77.6858,77.6956,64963.0
2024-07-31 15:20:00,79.28,79.36,79.18,79.21,99777.0,77.6956,77.774,77.5976,77.627,99777.0
2024-07-31 15:30:00,79.22,79.27,79.15,79.19,88027.0,77.6368,77.6858,77.5682,77.6074,88027.0
2024-07-31 15:40:00,79.19,79.29,79.18,79.25,86309.0,77.6074,77.7054,77.5976,77.6662,86309.0
2024-07-31 15:50:00,79.26,79.38,79.08,79.16,429260.0,77.676,77.7936,77.4996,77.578,429260.0
2024-08-01 09:30:00,79.65,80.29,79.62,80.29,206558.0,78.0582,78.6854,78.0288,78.6854,206558.0
2024-08-01 09:40:00,80.28,80.51,80.27,80.5,100743.0,78.6756,78.901,78.6658,78.8912,100743.0
2024-08-01 09:50:00,80.5,80.59,80.31,80.36,174833.0,78.8912,78.9794,78.705,78.754,174833.0
2024-08-01 10:00:00,80.38,80.44,79.96,79.97,116661.0,78.7736,78.8324,78.362,78.3718,116661.0
2024-08-01 10:10:00,79.97,80.0,79.83,79.99,113671.0,78.3718,78.4012,78.2346,78.3914,113671.0
2024-08-01 10:20:00,79.99,80.03,79.69,79.69,198527.0,78.3914,78.4306,78.0974,78.0974,198527.0
2024-08-01 10:30:00,79.7,79.85,79.62,79.78,109097.0,78.1072,78.2542,78.0288,78.1856,109097.0
2024-08-01 10:40:00,79.79,79.88,79.71,79.77,86494.0,78.1954,78.2836,78.117,78.1758,86494.0
2024-08-01 10:50:00,79.77,79.86,79.68,79.85,93136.0,78.1758,78.264,78.0876,78.2542,93136.0
2024-08-01 11:00:00,79.86,79.99,79.84,79.95,174776.0,78.264,78.3914,78.2444,78.3522,174776.0
2024-08-01 11:10:00,79.95,80.04,79.9,79.99,101978.0,78.3522,78.4404,78.3032,78.3914,101978.0
2024-08-01 11:20:00,79.99,80.0,79.83,79.95,175191.0,78.3914,78.4012,78.2346,78.3522,175191.0
2024-08-01 11:30:00,79.95,80.26,79.94,80.25,179103.0,78.3522,78.656,78.3424,78.6462,179103.0
2024-08-01 11:40:00,80.25,80.4,80.19,80.27,122941.0,78.6462,78.7932,78.5874,78.6658,122941.0
2024-08-01 11:50:00,80.27,80.32,80.17,80.3,76052.0,78.6658,78.7148,78.5678,78.6952,76052.0
2024-08-01 12:00:00,80.31,80.55,80.27,80.5,105507.0,78.705,78.9402,78.6658,78.8912,105507.0
2024-08-01 12:10:00,80.49,80.5,80.35,80.45,58669.0,78.8814,78.8912,78.7442,78.8422,58669.0
2024-08-01 12:20:00,80.45,80.46,80.32,80.38,53120.0,78.8422,78.852,78.7148,78.7736,53120.0
2024-08-01 12:30:00,80.38,80.38,80.26,80.29,43204.0,78.7736,78.7736,78.656,78.6854,43204.0
2024-08-01 12:40:00,80.29,80.38,80.28,80.37,69532.0,78.6854,78.7736,78.6756,78.7638,69532.0
2024-08-01 12:50:00,80.37,80.5,80.32,80.48,86628.0,78.7638,78.8912,78.7148,78.8716,86628.0
2024-08-01 13:00:00,80.48,80.59,80.45,80.52,91371.0,78.8716,78.9794,78.8422,78.9108,91371.0
2024-08-01 13:10:00,80.52,80.58,80.49,80.53,54860.0,78.9108,78.9696,78.8814,78.9206,54860.0
2024-08-01 13:20:00,80.53,80.61,80.52,80.53,53904.0,78.9206,78.999,78.9108,78.9206,53904.0
2024-08-01 13:30:00,80.53,80.55,80.46,80.53,47374.0,78.9206,78.9402,78.852,78.9206,47374.0
2024-08-01 13:40:00,80.53,80.59,80.48,80.54,60600.0,78.9206,78.9794,78.8716,78.9304,60600.0
2024-08-01 13:50:00,80.56,80.58,80.48,80.58,48321.0,78.95,78.9696,78.8716,78.9696,48321.0
2024-08-01 14:00:00,80.58,80.71,80.56,80.67,78391.0,78.9696,79.097,78.95,79.0578,78391.0
2024-08-01 14:10:00,80.68,80.69,80.61,80.67,67829.0,79.0676,79.0774,78.999,79.0578,67829.0
2024-08-01 14:20:00,80.68,80.82,80.68,80.81,76416.0,79.0676,79.2048,79.0676,79.195,76416.0
2024-08-01 14:30:00,80.81,80.88,80.8,80.88,64463.0,79.195,79.2636,79.1852,79.2636,64463.0
2024-08-01 14:40:00,80.88,80.98,80.82,80.97,105161.0,79.2636,79.3616,79.2048,79.3518,105161.0
2024-08-01 14:50:00,80.98,81.0,80.82,80.91,86133.0,79.3616,79.3812,79.2048,79.293,86133.0
2024-08-01 15:00:00,80.9,81.04,80.87,81.02,96782.0,79.2832,79.4204,79.2538,79.4008,96782.0
2024-08-01 15:10:00,81.02,81.16,81.0,81.16,95186.0,79.4008,79.538,79.3812,79.538,95186.0
2024-08-01 15:20:00,81.16,81.3,81.16,81.2,111818.0,79.538,79.6752,79.538,79.5772,111818.0
2024-08-01 15:30:00,81.2,81.3,81.0,81.2,208574.0,79.5772,79.6752,79.3812,79.5772,208574.0
2024-08-01 15:40:00,81.2,81.31,81.08,81.31,173774.0,79.5772,79.685,79.4596,79.685,173774.0
2024-08-01 15:50:00,81.31,81.4,81.16,81.2,502455.0,79.685,79.7732,79.538,79.5772,502455.0
2024-08-02 09:30:00,81.58,81.96,81.36,81.5,354409.0,79.9496,80.322,79.734,79.8712,354409.0
2024-08-02 09:40:00,81.47,81.77,81.44,81.66,134903.0,79.8418,80.1358,79.8124,80.028,134903.0
2024-08-02 09:50:00,81.66,81.8,81.6,81.77,88253.0,80.028,80.1652,79.9692,80.1358,88253.0
2024-08-02 10:00:00,81.77,81.95,81.68,81.95,153850.0,80.1358,80.3122,80.0476,80.3122,153850.0
2024-08-02 10:10:00,81.95,81.99,81.7,81.71,169899.0,80.3122,80.3514,80.0672,80.077,169899.0
2024-08-02 10:20:00,81.71,81.92,81.66,81.82,148733.0,80.077,80.2828,80.028,80.1848,148733.0
2024-08-02 10:30:00,81.81,82.01,81.78,81.88,121256.0,80.175,80.371,80.1456,80.2436,121256.0
2024-08-02 10:40:00,81.87,81.92,81.61,81.63,91119.0,80.2338,80.2828,79.979,79.9986,91119.0
2024-08-02 10:50:00,81.64,81.65,81.44,81.45,163724.0,80.0084,80.0182,79.8124,79.8222,163724.0
2024-08-02 11:00:00,81.45,81.45,81.14,81.26,98178.0,79.8222,79.8222,79.5184,79.636,98178.0
2024-08-02 11:10:00,81.25,81.34,81.1,81.18,82170.0,79.6262,79.7144,79.4792,79.5576,82170.0
2024-08-02 11:20:00,81.17,81.17,80.97,81.0,46803.0,79.5478,79.5478,79.3518,79.3812,46803.0
2024-08-02 11:30:00,80.98,81.1,80.83,81.08,126782.0,79.3616,79.4792,79.2146,79.4596,126782.0
2024-08-02 11:40:00,81.08,81.31,80.99,81.31,80515.0,79.4596,79.685,79.3714,79.685,80515.0
2024-08-02 11:50:00,81.32,81.34,81.2,81.31,48422.0,79.6948,79.7144,79.5772,79.685,48422.0
2024-08-02 12:00:00,81.27,81.4,81.21,81.23,40688.0,79.6458,79.7732,79.587,79.6066,40688.0
2024-08-02 12:10:00,81.21,81.31,81.19,81.27,34216.0,79.587,79.685,79.5674,79.6458,34216.0
2024-08-02 12:20:00,81.31,81.36,81.24,81.34,40037.0,79.685,79.734,79.6164,79.7144,40037.0
2024-08-02 12:30:00,81.33,81.45,81.31,81.45,31167.0,79.7046,79.8222,79.685,79.8222,31167.0
2024-08-02 12:40:00,81.46,81.46,81.34,81.38,28270.0,79.832,79.832,79.7144,79.7536,28270.0
2024-08-02 12:50:00,81.37,81.43,81.29,81.31,211043.0,79.7438,79.8026,79.6654,79.685,211043.0
2024-08-02 13:00:00,81.32,81.38,81.29,81.37,172342.0,79.6948,79.7536,79.6654,79.7438,172342.0
2024-08-02 13:10:00,81.36,81.37,81.26,81.28,31332.0,79.734,79.7438,79.636,79.6556,31332.0
2024-08-02 13:20:00,81.29,81.33,81.25,81.27,43186.0,79.6654,79.7046,79.6262,79.6458,43186.0
2024-08-02 13:30:00,81.26,81.35,81.24,81.29,51205.0,79.636,79.7242,79.6164,79.6654,51205.0
2024-08-02 13:40:00,81.29,81.33,81.26,81.27,17804.0,79.6654,79.7046,79.636,79.6458,17804.0
2024-08-02 13:50:00,81.27,81.28,81.16,81.17,93159.0,79.6458,79.6556,79.538,79.5478,93159.0
2024-08-02 14:00:00,81.17,81.18,81.08,81.13,44220.0,79.5478,79.5576,79.4596,79.5086,44220.0
2024-08-02 14:10:00,81.13,81.2,81.09,81.19,67305.0,79.5086,79.5772,79.4694,79.5674,67305.0
2024-08-02 14:20:00,81.2,81.31,81.19,81.31,97821.0,79.5772,79.685,79.5674,79.685,97821.0
2024-08-02 14:30:00,81.31,81.32,81.24,81.27,81751.0,79.685,79.6948,79.6164,79.6458,81751.0
2024-08-02 14:40:00,81.26,81.34,81.25,81.31,55457.0,79.636,79.7144,79.6262,79.685,55457.0
2024-08-02 14:50:00,81.31,81.42,81.29,81.42,131907.0,79.685,79.7928,79.6654,79.7928,131907.0
2024-08-02 15:00:00,81.42,81.48,81.39,81.41,97398.0,79.7928,79.8516,79.7634,79.783,97398.0
2024-08-02 15:10:00,81.41,81.53,81.36,81.51,54199.0,79.783,79.9006,79.734,79.881,54199.0
2024-08-02 15:20:00,81.5,81.67,81.49,81.67,95696.0,79.8712,80.0378,79.8614,80.0378,95696.0
2024-08-02 15:30:00,81.67,81.71,81.52,81.52,85431.0,80.0378,80.077,79.8908,79.8908,85431.0
2024-08-02 15:40:00,81.5,81.67,81.44,81.63,96932.0,79.8712,80.0378,79.8124,79.9986,96932.0
2024-08-02 15:50:00,81.63,81.85,81.56,81.83,510046.0,79.9986,80.2142,79.93,80.1946,510046.0
2024-08-05 09:30:00,78.88,79.66,78.84,79.3,328193.0,77.3036,78.068,77.2644,77.7152,328193.0
2024-08-05 09:40:00,79.28,79.37,78.97,79.31,143841.0,77.6956,77.7838,77.3918,77.725,143841.0
2024-08-05 09:50:00,79.33,79.52,78.95,78.95,83858.0,77.7446,77.9308,77.3722,77.3722,83858.0
2024-08-05 10:00:00,78.99,79.28,78.83,79.01,165041.0,77.4114,77.6956,77.2546,77.431,165041.0
2024-08-05 10:10:00,78.98,79.16,78.78,79.1,275877.0,77.4016,77.578,77.2056,77.5192,275877.0
2024-08-05 10:20:00,79.09,79.14,78.69,78.69,94780.0,77.5094,77.5584,77.1174,77.1174,94780.0
2024-08-05 10:30:00,78.71,79.03,78.71,78.97,98017.0,77.137,77.4506,77.137,77.3918,98017.0
2024-08-05 10:40:00,78.97,79.16,78.95,79.1,75508.0,77.3918,77.578,77.3722,77.5192,75508.0
2024-08-05 10:50:00,79.09,79.32,79.0,79.05,156134.0,77.5094,77.7348,77.4212,77.4702,156134.0
2024-08-05 11:00:00,79.05,79.4,79.01,79.4,209656.0,77.4702,77.8132,77.431,77.8132,209656.0
2024-08-05 11:10:00,79.4,79.61,79.3,79.44,117673.0,77.8132,78.019,77.7152,77.8524,117673.0
2024-08-05 11:20:00,79.43,79.57,79.3,79.47,132166.0,77.8426,77.9798,77.7152,77.8818,132166.0
2024-08-05 11:30:00,79.48,79.75,79.45,79.74,160129.0,77.8916,78.1562,77.8622,78.1464,160129.0
2024-08-05 11:40:00,79.73,79.81,79.6,79.63,51503.0,78.1366,78.215,78.0092,78.0386,51503.0
2024-08-05 11:50:00,79.63,79.94,79.62,79.84,74583.0,78.0386,78.3424,78.0288,78.2444,74583.0
2024-08-05 12:00:00,79.85,79.95,79.79,79.95,35147.0,78.2542,78.3522,78.1954,78.3522,35147.0
2024-08-05 12:10:00,79.96,80.1,79.93,80.05,52939.0,78.362,78.4992,78.3326,78.4502,52939.0
2024-08-05 12:20:00,80.06,80.13,80.04,80.13,46572.0,78.46,78.5286,78.4404,78.5286,46572.0
2024-08-05 12:30:00,80.12,80.13,79.87,79.87,50587.0,78.5188,78.5286,78.2738,78.2738,50587.0
2024-08-05 12:40:00,79.87,79.9,79.43,79.49,64564.0,78.2738,78.3032,77.8426,77.9014,64564.0
2024-08-05 12:50:00,79.49,79.49,79.36,79.44,21654.0,77.9014,77.9014,77.774,77.8524,21654.0
2024-08-05 13:00:00,79.44,79.52,79.33,79.48,29368.0,77.8524,77.9308,77.7446,77.8916,29368.0
2024-08-05 13:10:00,79.5,79.58,79.5,79.52,76436.0,77.9112,77.9896,77.9112,77.9308,76436.0
2024-08-05 13:20:00,79.52,79.56,79.42,79.42,26343.0,77.9308,77.97,77.8328,77.8328,26343.0
2024-08-05 13:30:00,79.42,79.5,79.41,79.48,23677.0,77.8328,77.9112,77.823,77.8916,23677.0
2024-08-05 13:40:00,79.48,79.51,79.39,79.42,21980.0,77.8916,77.921,77.8034,77.8328,21980.0
2024-08-05 13:50:00,79.41,79.44,79.33,79.38,25599.0,77.823,77.8524,77.7446,77.7936,25599.0
2024-08-05 14:00:00,79.38,79.49,79.33,79.48,46408.0,77.7936,77.9014,77.7446,77.8916,46408.0
2024-08-05 14:10:00,79.49,79.56,79.47,79.52,44453.0,77.9014,77.97,77.8818,77.9308,44453.0
2024-08-05 14:20:00,79.52,79.61,79.51,79.56,43907.0,77.9308,78.019,77.921,77.97,43907.0
2024-08-05 14:30:00,79.56,79.57,79.41,79.43,36467.0,77.97,77.9798,77.823,77.8426,36467.0
2024-08-05 14:40:00,79.42,79.51,79.36,79.47,61131.0,77.8328,77.921,77.774,77.8818,61131.0
2024-08-05 14:50:00,79.49,79.54,79.34,79.36,48642.0,77.9014,77.9504,77.7544,77.774,48642.0
2024-08-05 15:00:00,79.37,79.48,79.31,79.44,78946.0,77.7838,77.8916,77.725,77.8524,78946.0
2024-08-05 15:10:00,79.44,79.44,79.34,79.36,104043.0,77.8524,77.8524,77.7544,77.774,104043.0
2024-08-05 15:20:00,79.36,79.42,79.34,79.37,68713.0,77.774,77.8328,77.7544,77.7838,68713.0
2024-08-05 15:30:00,79.37,79.4,79.32,79.34,192555.0,77.7838,77.8132,77.7348,77.7544,192555.0
2024-08-05 15:40:00,79.34,79.37,79.23,79.29,174671.0,77.7544,77.7838,77.6466,77.7054,174671.0
2024-08-05 15:50:00,79.29,79.36,79.27,79.34,416173.0,77.7054,77.774,77.6858,77.7544,416173.0
2024-08-06 09:30:00,78.26,78.55,78.22,78.35,265848.0,76.696,76.9802,76.6568,76.7842,265848.0
2024-08-06 09:40:00,78.35,78.73,78.34,78.55,160019.0,76.7842,77.1566,76.7744,76.9802,160019.0
2024-08-06 09:50:00,78.53,78.85,78.51,78.85,65924.0,76.9606,77.2742,76.941,77.2742,65924.0
2024-08-06 10:00:00,78.83,78.88,78.61,78.86,96705.0,77.2546,77.3036,77.039,77.284,96705.0
2024-08-06 10:10:00,78.87,79.16,78.77,79.07,127716.0,77.2938,77.578,77.1958,77.4898,127716.0
2024-08-06 10:20:00,79.06,79.23,78.98,79.06,254760.0,77.48,77.6466,77.4016,77.48,254760.0
2024-08-06 10:30:00,79.07,79.36,78.99,79.36,198313.0,77.4898,77.774,77.4114,77.774,198313.0
2024-08-06 10:40:00,79.36,79.58,79.27,79.36,239614.0,77.774,77.9896,77.6858,77.774,239614.0
2024-08-06 10:50:00,79.32,79.34,79.21,79.28,113907.0,77.7348,77.7544,77.627,77.6956,113907.0
2024-08-06 11:00:00,79.27,79.37,79.24,79.29,85466.0,77.6858,77.7838,77.6564,77.7054,85466.0
2024-08-06 11:10:00,79.28,79.31,79.16,79.26,112640.0,77.6956,77.725,77.578,77.676,112640.0
2024-08-06 11:20:00,79.26,79.28,78.99,79.01,132790.0,77.676,77.6956,77.4114,77.431,132790.0
2024-08-06 11:30:00,79.03,79.36,78.9,79.36,140106.0,77.4506,77.774,77.3232,77.774,140106.0
2024-08-06 11:40:00,79.37,79.39,79.1,79.18,27110.0,77.7838,77.8034,77.5192,77.5976,27110.0
2024-08-06 11:50:00,79.19,79.25,79.17,79.18,18541.0,77.6074,77.6662,77.5878,77.5976,18541.0
2024-08-06 12:00:00,79.2,79.27,79.14,79.14,27896.0,77.6172,77.6858,77.5584,77.5584,27896.0
2024-08-06 12:10:00,79.16,79.26,79.06,79.26,24380.0,77.578,77.676,77.48,77.676,24380.0
2024-08-06 12:20:00,79.25,79.36,79.21,79.24,34474.0,77.6662,77.774,77.627,77.6564,34474.0
2024-08-06 12:30:00,79.24,79.33,79.22,79.28,27900.0,77.6564,77.7446,77.6368,77.6956,27900.0
2024-08-06 12:40:00,79.29,79.41,79.28,79.28,15142.0,77.7054,77.823,77.6956,77.6956,15142.0
2024-08-06 12:50:00,79.29,79.47,79.29,79.44,24815.0,77.7054,77.8818,77.7054,77.8524,24815.0
2024-08-06 13:00:00,79.44,79.5,79.37,79.4,26185.0,77.8524,77.9112,77.7838,77.8132,26185.0
2024-08-06 13:10:00,79.41,79.49,79.41,79.44,24572.0,77.823,77.9014,77.823,77.8524,24572.0
2024-08-06 13:20:00,79.45,79.51,79.29,79.51,17412.0,77.8622,77.921,77.7054,77.921,17412.0
2024-08-06 13:30:00,79.52,79.62,79.49,79.57,45083.0,77.9308,78.0288,77.9014,77.9798,45083.0
2024-08-06 13:40:00,79.57,79.66,79.57,79.65,15055.0,77.9798,78.068,77.9798,78.0582,15055.0
2024-08-06 13:50:00,79.64,79.65,79.56,79.58,24746.0,78.0484,78.0582,77.97,77.9896,24746.0
2024-08-06 14:00:00,79.57,79.59,79.41,79.45,21386.0,77.9798,77.9994,77.823,77.8622,21386.0
2024-08-06 14:10:00,79.45,79.63,79.44,79.62,19412.0,77.8622,78.0386,77.8524,78.0288,19412.0
2024-08-06 14:20:00,79.62,79.67,79.51,79.57,17794.0,78.0288,78.0778,77.921,77.9798,17794.0
2024-08-06 14:30:00,79.56,79.7,79.53,79.65,45621.0,77.97,78.1072,77.9406,78.0582,45621.0
2024-08-06 14:40:00,79.64,79.68,79.56,79.56,26062.0,78.0484,78.0876,77.97,77.97,26062.0
2024-08-06 14:50:00,79.56,79.72,79.53,79.54,49839.0,77.97,78.1268,77.9406,77.9504,49839.0
2024-08-06 15:00:00,79.53,79.6,79.47,79.57,79304.0,77.9406,78.0092,77.8818,77.9798,79304.0
2024-08-06 15:10:00,79.56,79.7,79.56,79.6,104803.0,77.97,78.1072,77.97,78.0092,104803.0
2024-08-06 15:20:00,79.61,79.73,79.59,79.66,61482.0,78.019,78.1366,77.9994,78.068,61482.0
2024-08-06 15:30:00,79.67,79.68,79.5,79.53,61919.0,78.0778,78.0876,77.9112,77.9406,61919.0
2024-08-06 15:40:00,79.53,79.61,79.47,79.49,107388.0,77.9406,78.019,77.8818,77.9014,107388.0
2024-08-06 15:50:00,79.48,79.55,79.23,79.24,401350.0,77.8916,77.9602,77.6466,77.6564,401350.0
2024-08-07 09:30:00,80.6,80.6,80.2,80.4,238398.0,78.9892,78.9892,78.5972,78.7932,238398.0
2024-08-07 09:40:00,80.4,80.63,80.39,80.48,65453.0,78.7932,79.0186,78.7834,78.8716,65453.0
2024-08-07 09:50:00,80.48,80.92,80.44,80.88,81337.0,78.8716,79.3028,78.8324,79.2636,81337.0
2024-08-07 10:00:00,80.88,80.97,80.75,80.85,84194.0,79.2636,79.3518,79.1362,79.2342,84194.0
2024-08-07 10:10:00,80.86,80.89,80.64,80.68,92892.0,79.244,79.2734,79.0284,79.0676,92892.0
2024-08-07 10:20:00,80.68,80.72,80.56,80.66,50760.0,79.0676,79.1068,78.95,79.048,50760.0
2024-08-07 10:30:00,80.65,80.74,80.52,80.64,47065.0,79.0382,79.1264,78.9108,79.0284,47065.0
2024-08-07 10:40:00,80.64,80.89,80.64,80.79,53627.0,79.0284,79.2734,79.0284,79.1754,53627.0
2024-08-07 10:50:00,80.78,80.81,80.71,80.8,37652.0,79.1656,79.195,79.097,79.1852,37652.0
2024-08-07 11:00:00,80.81,80.84,80.6,80.6,39586.0,79.195,79.2244,78.9892,78.9892,39586.0
2024-08-07 11:10:00,80.6,80.72,80.59,80.64,61134.0,78.9892,79.1068,78.9794,79.0284,61134.0
2024-08-07 11:20:00,80.65,80.8,80.64,80.72,38428.0,79.0382,79.1852,79.0284,79.1068,38428.0
2024-08-07 11:30:00,80.71,80.99,80.66,80.95,165952.0,79.097,79.3714,79.048,79.3322,165952.0
2024-08-07 11:40:00,80.93,80.94,80.59,80.65,26694.0,79.3126,79.3224,78.9794,79.0382,26694.0
2024-08-07 11:50:00,80.66,80.74,80.59,80.74,40118.0,79.048,79.1264,78.9794,79.1264,40118.0
2024-08-07 12:00:00,80.76,80.78,80.64,80.69,71094.0,79.146,79.1656,79.0284,79.0774,71094.0
2024-08-07 12:10:00,80.68,80.77,80.66,80.72,117491.0,79.0676,79.1558,79.048,79.1068,117491.0
2024-08-07 12:20:00,80.71,80.76,80.66,80.71,35592.0,79.097,79.146,79.048,79.097,35592.0
2024-08-07 12:30:00,80.71,80.74,80.68,80.68,27543.0,79.097,79.1264,79.0676,79.0676,27543.0
2024-08-07 12:40:00,80.67,80.7,80.63,80.67,33728.0,79.0578,79.0872,79.0186,79.0578,33728.0
2024-08-07 12:50:00,80.67,80.7,80.64,80.68,119822.0,79.0578,79.0872,79.0284,79.0676,119822.0
2024-08-07 13:00:00,80.68,80.71,80.61,80.62,150047.0,79.0676,79.097,78.999,79.0088,150047.0
2024-08-07 13:10:00,80.62,80.64,80.4,80.49,239288.0,79.0088,79.0284,78.7932,78.8814,239288.0
2024-08-07 13:20:00,80.5,80.51,80.42,80.45,76151.0,78.8912,78.901,78.8128,78.8422,76151.0
2024-08-07 13:30:00,80.45,80.68,80.45,80.66,53346.0,78.8422,79.0676,78.8422,79.048,53346.0
2024-08-07 13:40:00,80.65,80.71,80.62,80.65,53458.0,79.0382,79.097,79.0088,79.0382,53458.0
2024-08-07 13:50:00,80.66,80.71,80.62,80.66,45846.0,79.048,79.097,79.0088,79.048,45846.0
2024-08-07 14:00:00,80.66,80.68,80.54,80.54,132259.0,79.048,79.0676,78.9304,78.9304,132259.0
2024-08-07 14:10:00,80.54,80.6,80.4,80.48,40488.0,78.9304,78.9892,78.7932,78.8716,40488.0
2024-08-07 14:20:00,80.48,80.53,80.37,80.49,127189.0,78.8716,78.9206,78.7638,78.8814,127189.0
2024-08-07 14:30:00,80.49,80.52,80.31,80.45,59543.0,78.8814,78.9108,78.705,78.8422,59543.0
2024-08-07 14:40:00,80.45,80.56,80.41,80.46,193945.0,78.8422,78.95,78.803,78.852,193945.0
2024-08-07 14:50:00,80.47,80.5,80.37,80.47,46776.0,78.8618,78.8912,78.7638,78.8618,46776.0
2024-08-07 15:00:00,80.47,80.63,80.45,80.61,81246.0,78.8618,79.0186,78.8422,78.999,81246.0
2024-08-07 15:10:00,80.61,80.65,80.59,80.61,63811.0,78.999,79.0382,78.9794,78.999,63811.0
2024-08-07 15:20:00,80.62,80.69,80.59,80.65,142628.0,79.0088,79.0774,78.9794,79.0382,142628.0
2024-08-07 15:30:00,80.64,80.75,80.62,80.72,92423.0,79.0284,79.1362,79.0088,79.1068,92423.0
2024-08-07 15:40:00,80.71,80.72,80.59,80.63,161164.0,79.097,79.1068,78.9794,79.0186,161164.0
2024-08-07 15:50:00,80.63,80.67,80.58,80.63,374975.0,79.0186,79.0578,78.9696,79.0186,374975.0
2024-08-08 09:30:00,80.35,80.49,80.13,80.48,256120.0,78.7442,78.8814,78.5286,78.8716,256120.0
2024-08-08 09:40:00,80.46,80.65,80.34,80.64,187109.0,78.852,79.0382,78.7344,79.0284,187109.0
2024-08-08 09:50:00,80.65,80.76,80.54,80.62,106264.0,79.0382,79.146,78.9304,79.0088,106264.0
2024-08-08 10:00:00,80.62,80.87,80.56,80.87,72184.0,79.0088,79.2538,78.95,79.2538,72184.0
2024-08-08 10:10:00,80.86,81.05,80.83,80.87,97105.0,79.244,79.4302,79.2146,79.2538,97105.0
2024-08-08 10:20:00,80.88,81.15,80.88,81.07,82279.0,79.2636,79.5282,79.2636,79.4498,82279.0
2024-08-08 10:30:00,81.07,81.29,81.06,81.16,81178.0,79.4498,79.6654,79.44,79.538,81178.0
2024-08-08 10:40:00,81.17,81.26,81.14,81.2,66940.0,79.5478,79.636,79.5184,79.5772,66940.0
2024-08-08 10:50:00,81.22,81.22,81.13,81.19,45986.0,79.5968,79.5968,79.5086,79.5674,45986.0
2024-08-08 11:00:00,81.18,81.21,81.1,81.16,93765.0,79.5576,79.587,79.4792,79.538,93765.0
2024-08-08 11:10:00,81.15,81.16,80.97,81.0,112113.0,79.5282,79.538,79.3518,79.3812,112113.0
2024-08-08 11:20:00,81.01,81.11,81.0,81.09,103555.0,79.391,79.489,79.3812,79.4694,103555.0
2024-08-08 11:30:00,81.09,81.35,81.08,81.34,118398.0,79.4694,79.7242,79.4596,79.7144,118398.0
2024-08-08 11:40:00,81.34,81.39,81.25,81.38,50175.0,79.7144,79.7634,79.6262,79.7536,50175.0
2024-08-08 11:50:00,81.37,81.49,81.35,81.37,40824.0,79.7438,79.8614,79.7242,79.7438,40824.0
2024-08-08 12:00:00,81.36,81.39,81.3,81.3,19357.0,79.734,79.7634,79.6752,79.6752,19357.0
2024-08-08 12:10:00,81.3,81.39,81.29,81.38,23031.0,79.6752,79.7634,79.6654,79.7536,23031.0
2024-08-08 12:20:00,81.39,81.54,81.37,81.51,33757.0,79.7634,79.9104,79.7438,79.881,33757.0
2024-08-08 12:30:00,81.51,81.51,81.37,81.42,19451.0,79.881,79.881,79.7438,79.7928,19451.0
2024-08-08 12:40:00,81.41,81.45,81.38,81.45,26603.0,79.783,79.8222,79.7536,79.8222,26603.0
2024-08-08 12:50:00,81.46,81.55,81.37,81.48,39741.0,79.832,79.9202,79.7438,79.8516,39741.0
2024-08-08 13:00:00,81.49,81.49,81.36,81.43,25063.0,79.8614,79.8614,79.734,79.8026,25063.0
2024-08-08 13:10:00,81.42,81.56,81.39,81.56,28249.0,79.7928,79.93,79.7634,79.93,28249.0
2024-08-08 13:20:00,81.56,81.58,81.47,81.51,31210.0,79.93,79.9496,79.8418,79.881,31210.0
2024-08-08 13:30:00,81.52,81.57,81.51,81.55,27879.0,79.8908,79.9398,79.881,79.9202,27879.0
2024-08-08 13:40:00,81.56,81.62,81.55,81.61,33638.0,79.93,79.9888,79.9202,79.979,33638.0
2024-08-08 13:50:00,81.6,81.66,81.59,81.65,42025.0,79.9692,80.028,79.9594,80.0182,42025.0
2024-08-08 14:00:00,81.66,81.72,81.64,81.69,65859.0,80.028,80.0868,80.0084,80.0574,65859.0
2024-08-08 14:10:00,81.69,81.88,81.69,81.88,64550.0,80.0574,80.2436,80.0574,80.2436,64550.0
2024-08-08 14:20:00,81.88,81.88,81.74,81.79,49576.0,80.2436,80.2436,80.1064,80.1554,49576.0
2024-08-08 14:30:00,81.79,81.81,81.75,81.77,30907.0,80.1554,80.175,80.1162,80.1358,30907.0
2024-08-08 14:40:00,81.77,81.82,81.73,81.75,39400.0,80.1358,80.1848,80.0966,80.1162,39400.0
2024-08-08 14:50:00,81.74,81.77,81.71,81.73,30672.0,80.1064,80.1358,80.077,80.0966,30672.0
2024-08-08 15:00:00,81.73,81.77,81.69,81.77,47149.0,80.0966,80.1358,80.0574,80.1358,47149.0
2024-08-08 15:10:00,81.77,81.8,81.67,81.68,60581.0,80.1358,80.1652,80.0378,80.0476,60581.0
2024-08-08 15:20:00,81.68,81.77,81.67,81.7,74152.0,80.0476,80.1358,80.0378,80.0672,74152.0
2024-08-08 15:30:00,81.7,81.78,81.68,81.78,86809.0,80.0672,80.1456,80.0476,80.1456,86809.0
2024-08-08 15:40:00,81.77,81.84,81.75,81.77,95838.0,80.1358,80.2044,80.1162,80.1358,95838.0
2024-08-08 15:50:00,81.77,81.9,81.68,81.85,333993.0,80.1358,80.2632,80.0476,80.2142,333993.0
2024-08-09 09:30:00,81.05,81.17,80.8,80.97,294403.0,79.9194,80.0377,79.6729,79.8405,294403.0
2024-08-09 09:40:00,80.96,81.05,80.72,80.73,65554.0,79.8306,79.9194,79.594,79.6038,65554.0
2024-08-09 09:50:00,80.73,81.1,80.73,81.08,104555.0,79.6038,79.9687,79.6038,79.949,104555.0
2024-08-09 10:00:00,81.07,81.18,81.0,81.12,85119.0,79.9391,80.0476,79.8701,79.9884,85119.0
2024-08-09 10:10:00,81.12,81.19,81.06,81.12,38050.0,79.9884,80.0574,79.9292,79.9884,38050.0
2024-08-09 10:20:00,81.12,81.3,81.12,81.29,94403.0,79.9884,80.1659,79.9884,80.156,94403.0
2024-08-09 10:30:00,81.29,81.29,81.12,81.23,70556.0,80.156,80.156,79.9884,80.0969,70556.0
2024-08-09 10:40:00,81.23,81.4,81.22,81.33,41795.0,80.0969,80.2645,80.087,80.1955,41795.0
2024-08-09 10:50:00,81.33,81.4,81.26,81.38,69153.0,80.1955,80.2645,80.1264,80.2448,69153.0
2024-08-09 11:00:00,81.38,81.52,81.37,81.49,55477.0,80.2448,80.3828,80.2349,80.3532,55477.0
2024-08-09 11:10:00,81.51,81.52,81.41,81.46,60037.0,80.373,80.3828,80.2743,80.3237,60037.0
2024-08-09 11:20:00,81.44,81.44,81.32,81.33,68051.0,80.3039,80.3039,80.1856,80.1955,68051.0
2024-08-09 11:30:00,81.33,81.4,81.26,81.32,57127.0,80.1955,80.2645,80.1264,80.1856,57127.0
2024-08-09 11:40:00,81.32,81.33,81.19,81.2,25521.0,80.1856,80.1955,80.0574,80.0673,25521.0
2024-08-09 11:50:00,81.2,81.2,81.09,81.09,20378.0,80.0673,80.0673,79.9588,79.9588,20378.0
2024-08-09 12:00:00,81.08,81.13,81.05,81.07,26863.0,79.949,79.9983,79.9194,79.9391,26863.0
2024-08-09 12:10:00,81.08,81.16,81.05,81.14,15392.0,79.949,80.0278,79.9194,80.0081,15392.0
2024-08-09 12:20:00,81.13,81.23,81.13,81.2,8299.0,79.9983,80.0969,79.9983,80.0673,8299.0
2024-08-09 12:30:00,81.21,81.29,81.21,81.27,11499.0,80.0771,80.156,80.0771,80.1363,11499.0
2024-08-09 12:40:00,81.26,81.32,81.24,81.31,8418.0,80.1264,80.1856,80.1067,80.1757,8418.0
2024-08-09 12:50:00,81.31,81.35,81.27,81.32,11305.0,80.1757,80.2152,80.1363,80.1856,11305.0
2024-08-09 13:00:00,81.32,81.34,81.2,81.3,34512.0,80.1856,80.2053,80.0673,80.1659,34512.0
2024-08-09 13:10:00,81.31,81.36,81.26,81.35,19617.0,80.1757,80.225,80.1264,80.2152,19617.0
2024-08-09 13:20:00,81.37,81.41,81.33,81.41,13717.0,80.2349,80.2743,80.1955,80.2743,13717.0
2024-08-09 13:30:00,81.41,81.45,81.39,81.42,28407.0,80.2743,80.3138,80.2546,80.2842,28407.0
2024-08-09 13:40:00,81.42,81.43,81.26,81.29,24503.0,80.2842,80.2941,80.1264,80.156,24503.0
2024-08-09 13:50:00,81.29,81.29,81.19,81.25,18926.0,80.156,80.156,80.0574,80.1166,18926.0
2024-08-09 14:00:00,81.25,81.25,81.18,81.22,31683.0,80.1166,80.1166,80.0476,80.087,31683.0
2024-08-09 14:10:00,81.22,81.23,81.16,81.17,40537.0,80.087,80.0969,80.0278,80.0377,40537.0
2024-08-09 14:20:00,81.17,81.2,81.08,81.09,58642.0,80.0377,80.0673,79.949,79.9588,58642.0
2024-08-09 14:30:00,81.08,81.13,81.0,81.06,92900.0,79.949,79.9983,79.8701,79.9292,92900.0
2024-08-09 14:40:00,81.05,81.16,81.05,81.12,14807.0,79.9194,80.0278,79.9194,79.9884,14807.0
2024-08-09 14:50:00,81.11,81.13,81.06,81.13,22063.0,79.9785,79.9983,79.9292,79.9983,22063.0
2024-08-09 15:00:00,81.12,81.2,81.11,81.2,35260.0,79.9884,80.0673,79.9785,80.0673,35260.0
2024-08-09 15:10:00,81.2,81.23,81.16,81.19,22922.0,80.0673,80.0969,80.0278,80.0574,22922.0
2024-08-09 15:20:00,81.18,81.18,81.13,81.17,43695.0,80.0476,80.0476,79.9983,80.0377,43695.0
2024-08-09 15:30:00,81.17,81.23,81.14,81.17,46271.0,80.0377,80.0969,80.0081,80.0377,46271.0
2024-08-09 15:40:00,81.17,81.2,81.13,81.2,59965.0,80.0377,80.0673,79.9983,80.0673,59965.0
2024-08-09 15:50:00,81.19,81.24,81.14,81.2,215057.0,80.0574,80.1067,80.0081,80.0673,215057.0
2024-08-12 09:30:00,81.6,81.7,81.39,81.63,297750.0,80.4617,80.5603,80.2546,80.4913,297750.0
2024-08-12 09:40:00,81.64,81.83,81.61,81.65,196398.0,80.5011,80.6885,80.4716,80.511,196398.0
2024-08-12 09:50:00,81.66,81.85,81.6,81.76,185787.0,80.5209,80.7082,80.4617,80.6195,185787.0
2024-08-12 10:00:00,81.74,81.86,81.55,81.65,282309.0,80.5997,80.7181,80.4124,80.511,282309.0
2024-08-12 10:10:00,81.65,81.76,81.6,81.71,215179.0,80.511,80.6195,80.4617,80.5702,215179.0
2024-08-12 10:20:00,81.7,81.8,81.65,81.78,223538.0,80.5603,80.6589,80.511,80.6392,223538.0
2024-08-12 10:30:00,81.78,81.92,81.77,81.91,221418.0,80.6392,80.7772,80.6293,80.7674,221418.0
2024-08-12 10:40:00,81.91,82.35,81.87,82.32,494903.0,80.7674,81.2012,80.7279,81.1717,494903.0
2024-08-12 10:50:00,82.31,82.51,82.3,82.44,326394.0,81.1618,81.359,81.1519,81.29,326394.0
2024-08-12 11:00:00,82.44,82.46,82.18,82.29,257858.0,81.29,81.3097,81.0336,81.1421,257858.0
2024-08-12 11:10:00,82.29,82.41,82.2,82.29,392946.0,81.1421,81.2604,81.0533,81.1421,392946.0
2024-08-12 11:20:00,82.29,82.31,82.03,82.07,263127.0,81.1421,81.1618,80.8857,80.9251,263127.0
2024-08-12 11:30:00,82.06,82.35,81.99,82.29,277249.0,80.9153,81.2012,80.8463,81.1421,277249.0
2024-08-12 11:40:00,82.3,82.35,82.22,82.34,129864.0,81.1519,81.2012,81.073,81.1914,129864.0
2024-08-12 11:50:00,82.34,82.53,82.3,82.53,108607.0,81.1914,81.3787,81.1519,81.3787,108607.0
2024-08-12 12:00:00,82.53,82.57,82.47,82.52,94893.0,81.3787,81.4182,81.3196,81.3689,94893.0
2024-08-12 12:10:00,82.52,82.71,82.52,82.71,169636.0,81.3689,81.5562,81.3689,81.5562,169636.0
2024-08-12 12:20:00,82.71,82.85,82.66,82.73,185710.0,81.5562,81.6943,81.5069,81.5759,185710.0
2024-08-12 12:30:00,82.73,82.88,82.72,82.86,128091.0,81.5759,81.7238,81.5661,81.7041,128091.0
2024-08-12 12:40:00,82.87,82.91,82.81,82.87,59871.0,81.714,81.7534,81.6548,81.714,59871.0
2024-08-12 12:50:00,82.87,82.87,82.61,82.64,113667.0,81.714,81.714,81.4576,81.4872,113667.0
2024-08-12 13:00:00,82.64,82.71,82.55,82.66,107480.0,81.4872,81.5562,81.3984,81.5069,107480.0
2024-08-12 13:10:00,82.66,82.73,82.62,82.64,44857.0,81.5069,81.5759,81.4675,81.4872,44857.0
2024-08-12 13:20:00,82.64,82.8,82.64,82.78,79095.0,81.4872,81.645,81.4872,81.6252,79095.0
2024-08-12 13:30:00,82.77,82.8,82.7,82.73,43020.0,81.6154,81.645,81.5464,81.5759,43020.0
2024-08-12 13:40:00,82.73,82.74,82.61,82.62,80102.0,81.5759,81.5858,81.4576,81.4675,80102.0
2024-08-12 13:50:00,82.6,82.63,82.47,82.63,90796.0,81.4477,81.4773,81.3196,81.4773,90796.0
2024-08-12 14:00:00,82.63,82.7,82.55,82.56,84684.0,81.4773,81.5464,81.3984,81.4083,84684.0
2024-08-12 14:10:00,82.56,82.63,82.53,82.53,46817.0,81.4083,81.4773,81.3787,81.3787,46817.0
2024-08-12 14:20:00,82.53,82.56,82.49,82.53,53407.0,81.3787,81.4083,81.3393,81.3787,53407.0
2024-08-12 14:30:00,82.52,82.54,82.49,82.51,29759.0,81.3689,81.3886,81.3393,81.359,29759.0
2024-08-12 14:40:00,82.51,82.64,82.48,82.6,72002.0,81.359,81.4872,81.3294,81.4477,72002.0
2024-08-12 14:50:00,82.58,82.58,82.52,82.53,53533.0,81.428,81.428,81.3689,81.3787,53533.0
2024-08-12 15:00:00,82.53,82.67,82.52,82.65,78586.0,81.3787,81.5168,81.3689,81.4971,78586.0
2024-08-12 15:10:00,82.66,82.69,82.52,82.54,42544.0,81.5069,81.5365,81.3689,81.3886,42544.0
2024-08-12 15:20:00,82.54,82.63,82.51,82.53,83193.0,81.3886,81.4773,81.359,81.3787,83193.0
2024-08-12 15:30:00,82.54,82.59,82.4,82.42,102062.0,81.3886,81.4379,81.2505,81.2703,102062.0
2024-08-12 15:40:00,82.42,82.43,82.34,82.37,127155.0,81.2703,81.2801,81.1914,81.221,127155.0
2024-08-12 15:50:00,82.36,82.54,82.34,82.53,443278.0,81.2111,81.3886,81.1914,81.3787,443278.0
2024-08-13 09:30:00,83.02,83.32,82.97,83.24,218961.0,81.8619,82.1577,81.8126,82.0788,218961.0
2024-08-13 09:40:00,83.25,83.37,83.15,83.15,160036.0,82.0887,82.207,81.9901,81.9901,160036.0
2024-08-13 09:50:00,83.18,83.22,83.01,83.11,158269.0,82.0197,82.0591,81.852,81.9506,158269.0
2024-08-13 10:00:00,83.12,83.27,82.86,83.05,343413.0,81.9605,82.1084,81.7041,81.8915,343413.0
2024-08-13 10:10:00,83.05,83.19,83.0,83.01,299983.0,81.8915,82.0295,81.8422,81.852,299983.0
2024-08-13 10:20:00,83.01,83.16,83.0,83.15,178054.0,81.852,81.9999,81.8422,81.9901,178054.0
2024-08-13 10:30:00,83.14,83.24,83.06,83.23,194446.0,81.9802,82.0788,81.9013,82.069,194446.0
2024-08-13 10:40:00,83.23,83.38,83.22,83.36,74287.0,82.069,82.2169,82.0591,82.1971,74287.0
2024-08-13 10:50:00,83.36,83.36,83.19,83.24,234241.0,82.1971,82.1971,82.0295,82.0788,234241.0
2024-08-13 11:00:00,83.25,83.31,83.16,83.21,140698.0,82.0887,82.1478,81.9999,82.0492,140698.0
2024-08-13 11:10:00,83.21,83.26,83.17,83.19,129885.0,82.0492,82.0985,82.0098,82.0295,129885.0
2024-08-13 11:20:00,83.19,83.28,83.18,83.2,76151.0,82.0295,82.1183,82.0197,82.0394,76151.0
2024-08-13 11:30:00,83.21,83.23,83.15,83.17,91032.0,82.0492,82.069,81.9901,82.0098,91032.0
2024-08-13 11:40:00,83.17,83.29,83.15,83.25,47763.0,82.0098,82.1281,81.9901,82.0887,47763.0
2024-08-13 11:50:00,83.25,83.28,83.2,83.27,43376.0,82.0887,82.1183,82.0394,82.1084,43376.0
2024-08-13 12:00:00,83.26,83.31,83.17,83.24,58475.0,82.0985,82.1478,82.0098,82.0788,58475.0
2024-08-13 12:10:00,83.25,83.4,83.22,83.39,181129.0,82.0887,82.2366,82.0591,82.2267,181129.0
2024-08-13 12:20:00,83.41,83.48,83.32,83.4,92707.0,82.2464,82.3155,82.1577,82.2366,92707.0
2024-08-13 12:30:00,83.4,83.43,83.34,83.42,27928.0,82.2366,82.2662,82.1774,82.2563,27928.0
2024-08-13 12:40:00,83.43,83.51,83.43,83.49,89414.0,82.2662,82.3451,82.2662,82.3253,89414.0
2024-08-13 12:50:00,83.5,83.56,83.46,83.5,42400.0,82.3352,82.3944,82.2958,82.3352,42400.0
2024-08-13 13:00:00,83.51,83.55,83.47,83.52,69373.0,82.3451,82.3845,82.3056,82.3549,69373.0
2024-08-13 13:10:00,83.53,83.59,83.49,83.5,76777.0,82.3648,82.4239,82.3253,82.3352,76777.0
2024-08-13 13:20:00,83.51,83.51,83.38,83.38,50924.0,82.3451,82.3451,82.2169,82.2169,50924.0
2024-08-13 13:30:00,83.38,83.53,83.36,83.46,109521.0,82.2169,82.3648,82.1971,82.2958,109521.0
2024-08-13 13:40:00,83.48,83.49,83.44,83.47,53123.0,82.3155,82.3253,82.276,82.3056,53123.0
2024-08-13 13:50:00,83.47,83.57,83.46,83.5,117474.0,82.3056,82.4042,82.2958,82.3352,117474.0
2024-08-13 14:00:00,83.5,83.53,83.45,83.47,91167.0,82.3352,82.3648,82.2859,82.3056,91167.0
2024-08-13 14:10:00,83.47,83.49,83.34,83.36,51792.0,82.3056,82.3253,82.1774,82.1971,51792.0
2024-08-13 14:20:00,83.36,83.39,83.29,83.38,42413.0,82.1971,82.2267,82.1281,82.2169,42413.0
2024-08-13 14:30:00,83.39,83.43,83.35,83.38,46937.0,82.2267,82.2662,82.1873,82.2169,46937.0
2024-08-13 14:40:00,83.39,83.4,83.31,83.31,82210.0,82.2267,82.2366,82.1478,82.1478,82210.0
2024-08-13 14:50:00,83.31,83.33,83.21,83.25,70390.0,82.1478,82.1676,82.0492,82.0887,70390.0
2024-08-13 15:00:00,83.25,83.51,83.24,83.5,242065.0,82.0887,82.3451,82.0788,82.3352,242065.0
2024-08-13 15:10:00,83.5,83.58,83.49,83.53,63412.0,82.3352,82.4141,82.3253,82.3648,63412.0
2024-08-13 15:20:00,83.54,83.61,83.52,83.61,70283.0,82.3746,82.4437,82.3549,82.4437,70283.0
2024-08-13 15:30:00,83.61,83.62,83.48,83.5,89372.0,82.4437,82.4535,82.3155,82.3352,89372.0
2024-08-13 15:40:00,83.49,83.64,83.46,83.58,190473.0,82.3253,82.4732,82.2958,82.4141,190473.0
2024-08-13 15:50:00,83.58,83.59,83.37,83.38,462120.0,82.4141,82.4239,82.207,82.2169,462120.0
2024-08-14 09:30:00,82.97,83.02,82.63,82.74,222983.0,81.8126,81.8619,81.4773,81.5858,222983.0
2024-08-14 09:40:00,82.72,83.13,82.71,82.98,141141.0,81.5661,81.9704,81.5562,81.8224,141141.0
2024-08-14 09:50:00,82.97,82.97,82.81,82.86,136269.0,81.8126,81.8126,81.6548,81.7041,136269.0
2024-08-14 10:00:00,82.86,83.03,82.81,83.03,126247.0,81.7041,81.8717,81.6548,81.8717,126247.0
2024-08-14 10:10:00,83.03,83.1,82.98,82.98,81604.0,81.8717,81.9408,81.8224,81.8224,81604.0
2024-08-14 10:20:00,82.97,83.02,82.91,82.98,71096.0,81.8126,81.8619,81.7534,81.8224,71096.0
2024-08-14 10:30:00,82.99,83.08,82.96,83.05,91437.0,81.8323,81.9211,81.8027,81.8915,91437.0
2024-08-14 10:40:00,83.05,83.16,83.0,83.15,151563.0,81.8915,81.9999,81.8422,81.9901,151563.0
2024-08-14 10:50:00,83.14,83.18,83.09,83.16,80486.0,81.9802,82.0197,81.9309,81.9999,80486.0
2024-08-14 11:00:00,83.16,83.32,83.15,83.27,90203.0,81.9999,82.1577,81.9901,82.1084,90203.0
2024-08-14 11:10:00,83.27,83.33,83.2,83.21,162336.0,82.1084,82.1676,82.0394,82.0492,162336.0
2024-08-14 11:20:00,83.22,83.3,83.16,83.25,118490.0,82.0591,82.138,81.9999,82.0887,118490.0
2024-08-14 11:30:00,83.24,83.29,83.15,83.29,158275.0,82.0788,82.1281,81.9901,82.1281,158275.0
2024-08-14 11:40:00,83.3,83.44,83.25,83.44,112247.0,82.138,82.276,82.0887,82.276,112247.0
2024-08-14 11:50:00,83.43,83.51,83.38,83.48,26831.0,82.2662,82.3451,82.2169,82.3155,26831.0
2024-08-14 12:00:00,83.48,83.49,83.31,83.37,81527.0,82.3155,82.3253,82.1478,82.207,81527.0
2024-08-14 12:10:00,83.38,83.44,83.37,83.44,24925.0,82.2169,82.276,82.207,82.276,24925.0
2024-08-14 12:20:00,83.43,83.44,83.26,83.3,58672.0,82.2662,82.276,82.0985,82.138,58672.0
2024-08-14 12:30:00,83.29,83.44,83.24,83.43,38066.0,82.1281,82.276,82.0788,82.2662,38066.0
2024-08-14 12:40:00,83.42,83.46,83.38,83.39,72611.0,82.2563,82.2958,82.2169,82.2267,72611.0
2024-08-14 12:50:00,83.39,83.45,83.32,83.45,45392.0,82.2267,82.2859,82.1577,82.2859,45392.0
2024-08-14 13:00:00,83.45,83.45,83.35,83.36,31063.0,82.2859,82.2859,82.1873,82.1971,31063.0
2024-08-14 13:10:00,83.36,83.36,83.27,83.33,27872.0,82.1971,82.1971,82.1084,82.1676,27872.0
2024-08-14 13:20:00,83.33,83.34,83.26,83.33,35112.0,82.1676,82.1774,82.0985,82.1676,35112.0
2024-08-14 13:30:00,83.34,83.43,83.25,83.42,42885.0,82.1774,82.2662,82.0887,82.2563,42885.0
2024-08-14 13:40:00,83.43,83.44,83.35,83.42,38637.0,82.2662,82.276,82.1873,82.2563,38637.0
2024-08-14 13:50:00,83.42,83.46,83.38,83.45,37103.0,82.2563,82.2958,82.2169,82.2859,37103.0
2024-08-14 14:00:00,83.44,83.51,83.39,83.48,57404.0,82.276,82.3451,82.2267,82.3155,57404.0
2024-08-14 14:10:00,83.47,83.48,83.39,83.43,25572.0,82.3056,82.3155,82.2267,82.2662,25572.0
2024-08-14 14:20:00,83.43,83.49,83.42,83.49,33629.0,82.2662,82.3253,82.2563,82.3253,33629.0
2024-08-14 14:30:00,83.49,83.52,83.46,83.47,46299.0,82.3253,82.3549,82.2958,82.3056,46299.0
2024-08-14 14:40:00,83.47,83.5,83.45,83.48,32310.0,82.3056,82.3352,82.2859,82.3155,32310.0
2024-08-14 14:50:00,83.48,83.55,83.46,83.53,41359.0,82.3155,82.3845,82.2958,82.3648,41359.0
2024-08-14 15:00:00,83.53,83.63,83.5,83.63,73658.0,82.3648,82.4634,82.3352,82.4634,73658.0
2024-08-14 15:10:00,83.62,83.63,83.52,83.55,70600.0,82.4535,82.4634,82.3549,82.3845,70600.0
2024-08-14 15:20:00,83.55,83.62,83.54,83.62,80687.0,82.3845,82.4535,82.3746,82.4535,80687.0
2024-08-14 15:30:00,83.61,83.68,83.59,83.66,113935.0,82.4437,82.5127,82.4239,82.493,113935.0
2024-08-14 15:40:00,83.67,83.72,83.65,83.7,105275.0,82.5028,82.5521,82.4831,82.5324,105275.0
2024-08-14 15:50:00,83.7,83.79,83.68,83.75,538324.0,82.5324,82.6211,82.5127,82.5817,538324.0
2024-08-15 09:30:00,85.0,85.13,84.45,84.53,239994.0,83.8143,83.9425,83.2719,83.3508,239994.0
2024-08-15 09:40:00,84.55,84.73,84.41,84.57,73792.0,83.3705,83.548,83.2325,83.3903,73792.0
2024-08-15 09:50:00,84.59,84.68,84.52,84.65,75555.0,83.41,83.4987,83.341,83.4692,75555.0
2024-08-15 10:00:00,84.65,84.71,84.54,84.64,197027.0,83.4692,83.5283,83.3607,83.4593,197027.0
2024-08-15 10:10:00,84.64,84.85,84.63,84.84,94621.0,83.4593,83.6664,83.4494,83.6565,94621.0
2024-08-15 10:20:00,84.83,85.03,84.78,85.0,127274.0,83.6466,83.8439,83.5973,83.8143,127274.0
2024-08-15 10:30:00,85.01,85.06,84.95,85.02,104070.0,83.8241,83.8734,83.765,83.834,104070.0
2024-08-15 10:40:00,85.01,85.16,84.94,85.14,160096.0,83.8241,83.972,83.7551,83.9523,160096.0
2024-08-15 10:50:00,85.15,85.15,84.99,85.04,297512.0,83.9622,83.9622,83.8044,83.8537,297512.0
2024-08-15 11:00:00,85.05,85.12,84.99,85.03,40149.0,83.8636,83.9326,83.8044,83.8439,40149.0
2024-08-15 11:10:00,85.03,85.13,85.02,85.06,48188.0,83.8439,83.9425,83.834,83.8734,48188.0
2024-08-15 11:20:00,85.06,85.12,84.94,85.0,50951.0,83.8734,83.9326,83.7551,83.8143,50951.0
2024-08-15 11:30:00,84.99,85.15,84.95,85.08,71142.0,83.8044,83.9622,83.765,83.8932,71142.0
2024-08-15 11:40:00,85.09,85.16,85.08,85.14,22486.0,83.903,83.972,83.8932,83.9523,22486.0
2024-08-15 11:50:00,85.15,85.15,85.05,85.07,28440.0,83.9622,83.9622,83.8636,83.8833,28440.0
2024-08-15 12:00:00,85.08,85.11,85.05,85.1,18823.0,83.8932,83.9227,83.8636,83.9129,18823.0
2024-08-15 12:10:00,85.1,85.14,85.08,85.14,14648.0,83.9129,83.9523,83.8932,83.9523,14648.0
2024-08-15 12:20:00,85.13,85.13,85.09,85.11,14871.0,83.9425,83.9425,83.903,83.9227,14871.0
2024-08-15 12:30:00,85.11,85.22,85.1,85.12,87624.0,83.9227,84.0312,83.9129,83.9326,87624.0
2024-08-15 12:40:00,85.13,85.22,85.08,85.22,34433.0,83.9425,84.0312,83.8932,84.0312,34433.0
2024-08-15 12:50:00,85.2,85.24,85.15,85.23,47166.0,84.0115,84.0509,83.9622,84.0411,47166.0
2024-08-15 13:00:00,85.24,85.24,85.16,85.2,39236.0,84.0509,84.0509,83.972,84.0115,39236.0
2024-08-15 13:10:00,85.2,85.21,85.12,85.17,44833.0,84.0115,84.0213,83.9326,83.9819,44833.0
2024-08-15 13:20:00,85.17,85.18,85.12,85.12,21140.0,83.9819,83.9918,83.9326,83.9326,21140.0
2024-08-15 13:30:00,85.12,85.28,85.12,85.28,30265.0,83.9326,84.0904,83.9326,84.0904,30265.0
2024-08-15 13:40:00,85.29,85.3,85.23,85.26,35234.0,84.1002,84.1101,84.0411,84.0706,35234.0
2024-08-15 13:50:00,85.27,85.28,85.16,85.2,37948.0,84.0805,84.0904,83.972,84.0115,37948.0
2024-08-15 14:00:00,85.2,85.24,85.16,85.19,43793.0,84.0115,84.0509,83.972,84.0016,43793.0
2024-08-15 14:10:00,85.18,85.19,85.13,85.18,28728.0,83.9918,84.0016,83.9425,83.9918,28728.0
2024-08-15 14:20:00,85.19,85.19,85.13,85.13,26965.0,84.0016,84.0016,83.9425,83.9425,26965.0
2024-08-15 14:30:00,85.14,85.16,85.1,85.13,17246.0,83.9523,83.972,83.9129,83.9425,17246.0
2024-08-15 14:40:00,85.13,85.16,85.06,85.14,24500.0,83.9425,83.972,83.8734,83.9523,24500.0
2024-08-15 14:50:00,85.13,85.13,85.05,85.05,19391.0,83.9425,83.9425,83.8636,83.8636,19391.0
2024-08-15 15:00:00,85.05,85.13,85.03,85.13,48916.0,83.8636,83.9425,83.8439,83.9425,48916.0
2024-08-15 15:10:00,85.13,85.14,85.0,85.06,66121.0,83.9425,83.9523,83.8143,83.8734,66121.0
2024-08-15 15:20:00,85.06,85.12,84.97,84.98,75416.0,83.8734,83.9326,83.7847,83.7945,75416.0
2024-08-15 15:30:00,84.97,85.07,84.94,85.02,73625.0,83.7847,83.8833,83.7551,83.834,73625.0
2024-08-15 15:40:00,85.02,85.03,84.84,84.88,88738.0,83.834,83.8439,83.6565,83.6959,88738.0
2024-08-15 15:50:00,84.87,84.92,84.8,84.92,226945.0,83.6861,83.7354,83.6171,83.7354,226945.0
2024-08-16 09:30:00,85.11,85.12,84.78,84.79,137053.0,83.9227,83.9326,83.5973,83.6072,137053.0
2024-08-16 09:40:00,84.82,84.97,84.82,84.95,99774.0,83.6368,83.7847,83.6368,83.765,99774.0
2024-08-16 09:50:00,84.93,84.96,84.67,84.78,86390.0,83.7452,83.7748,83.4889,83.5973,86390.0
2024-08-16 10:00:00,84.76,84.83,84.67,84.69,47832.0,83.5776,83.6466,83.4889,83.5086,47832.0
2024-08-16 10:10:00,84.68,84.76,84.64,84.69,49799.0,83.4987,83.5776,83.4593,83.5086,49799.0
2024-08-16 10:20:00,84.69,84.72,84.65,84.67,45053.0,83.5086,83.5382,83.4692,83.4889,45053.0
2024-08-16 10:30:00,84.66,85.26,84.62,85.23,618993.0,83.479,84.0706,83.4396,84.0411,618993.0
2024-08-16 10:40:00,85.23,85.23,84.59,84.61,216679.0,84.0411,84.0411,83.41,83.4297,216679.0
2024-08-16 10:50:00,84.61,84.71,84.57,84.61,35617.0,83.4297,83.5283,83.3903,83.4297,35617.0
2024-08-16 11:00:00,84.61,84.69,84.53,84.54,59095.0,83.4297,83.5086,83.3508,83.3607,59095.0
2024-08-16 11:10:00,84.55,84.64,84.54,84.58,39579.0,83.3705,83.4593,83.3607,83.4001,39579.0
2024-08-16 11:20:00,84.59,84.59,84.5,84.5,61396.0,83.41,83.41,83.3212,83.3212,61396.0
2024-08-16 11:30:00,84.5,84.54,84.39,84.39,91005.0,83.3212,83.3607,83.2128,83.2128,91005.0
2024-08-16 11:40:00,84.39,84.43,84.36,84.4,46293.0,83.2128,83.2522,83.1832,83.2226,46293.0
2024-08-16 11:50:00,84.39,84.39,84.31,84.31,43570.0,83.2128,83.2128,83.1339,83.1339,43570.0
2024-08-16 12:00:00,84.31,84.32,84.21,84.21,41044.0,83.1339,83.1438,83.0353,83.0353,41044.0
2024-08-16 12:10:00,84.21,84.21,84.17,84.18,41229.0,83.0353,83.0353,82.9958,83.0057,41229.0
2024-08-16 12:20:00,84.19,84.19,84.13,84.14,40818.0,83.0156,83.0156,82.9564,82.9663,40818.0
2024-08-16 12:30:00,84.13,84.2,84.13,84.19,49764.0,82.9564,83.0254,82.9564,83.0156,49764.0
2024-08-16 12:40:00,84.19,84.23,84.14,84.21,42408.0,83.0156,83.055,82.9663,83.0353,42408.0
2024-08-16 12:50:00,84.21,84.44,84.19,84.41,35230.0,83.0353,83.2621,83.0156,83.2325,35230.0
2024-08-16 13:00:00,84.42,84.46,84.32,84.32,16142.0,83.2424,83.2818,83.1438,83.1438,16142.0
2024-08-16 13:10:00,84.33,84.51,84.33,84.51,19719.0,83.1536,83.3311,83.1536,83.3311,19719.0
2024-08-16 13:20:00,84.49,84.56,84.48,84.55,11516.0,83.3114,83.3804,83.3015,83.3705,11516.0
2024-08-16 13:30:00,84.54,84.58,84.49,84.51,16437.0,83.3607,83.4001,83.3114,83.3311,16437.0
2024-08-16 13:40:00,84.51,84.58,84.5,84.56,15108.0,83.3311,83.4001,83.3212,83.3804,15108.0
2024-08-16 13:50:00,84.57,84.59,84.53,84.57,14487.0,83.3903,83.41,83.3508,83.3903,14487.0
2024-08-16 14:00:00,84.56,84.56,84.5,84.52,12064.0,83.3804,83.3804,83.3212,83.341,12064.0
2024-08-16 14:10:00,84.52,84.55,84.5,84.52,15327.0,83.341,83.3705,83.3212,83.341,15327.0
2024-08-16 14:20:00,84.52,84.53,84.49,84.5,13426.0,83.341,83.3508,83.3114,83.3212,13426.0
2024-08-16 14:30:00,84.49,84.55,84.49,84.52,20252.0,83.3114,83.3705,83.3114,83.341,20252.0
2024-08-16 14:40:00,84.53,84.53,84.46,84.48,17093.0,83.3508,83.3508,83.2818,83.3015,17093.0
2024-08-16 14:50:00,84.48,84.55,84.47,84.54,26510.0,83.3015,83.3705,83.2917,83.3607,26510.0
2024-08-16 15:00:00,84.54,84.59,84.49,84.49,26750.0,83.3607,83.41,83.3114,83.3114,26750.0
2024-08-16 15:10:00,84.49,84.5,84.44,84.44,20846.0,83.3114,83.3212,83.2621,83.2621,20846.0
2024-08-16 15:20:00,84.44,84.45,84.35,84.35,50238.0,83.2621,83.2719,83.1733,83.1733,50238.0
2024-08-16 15:30:00,84.34,84.42,84.34,84.4,54206.0,83.1635,83.2424,83.1635,83.2226,54206.0
2024-08-16 15:40:00,84.39,84.41,84.3,84.34,72048.0,83.2128,83.2325,83.124,83.1635,72048.0
2024-08-16 15:50:00,84.34,84.45,84.33,84.41,163731.0,83.1635,83.2719,83.1536,83.2325,163731.0
2024-08-19 09:30:00,84.64,84.64,84.35,84.39,172372.0,83.4593,83.4593,83.1733,83.2128,172372.0
2024-08-19 09:40:00,84.37,84.48,84.36,84.43,77954.0,83.1931,83.3015,83.1832,83.2522,77954.0
2024-08-19 09:50:00,84.42,84.66,84.4,84.65,90087.0,83.2424,83.479,83.2226,83.4692,90087.0
2024-08-19 10:00:00,84.67,84.97,84.66,84.92,82045.0,83.4889,83.7847,83.479,83.7354,82045.0
2024-08-19 10:10:00,84.93,84.93,84.83,84.88,63581.0,83.7452,83.7452,83.6466,83.6959,63581.0
2024-08-19 10:20:00,84.88,85.0,84.84,84.98,42018.0,83.6959,83.8143,83.6565,83.7945,42018.0
2024-08-19 10:30:00,84.98,85.16,84.97,85.11,51160.0,83.7945,83.972,83.7847,83.9227,51160.0
2024-08-19 10:40:00,85.11,85.17,85.09,85.16,164547.0,83.9227,83.9819,83.903,83.972,164547.0
2024-08-19 10:50:00,85.13,85.19,85.08,85.09,341473.0,83.9425,84.0016,83.8932,83.903,341473.0
2024-08-19 11:00:00,85.09,85.1,84.82,84.85,68048.0,83.903,83.9129,83.6368,83.6664,68048.0
2024-08-19 11:10:00,84.85,85.04,84.82,84.98,64230.0,83.6664,83.8537,83.6368,83.7945,64230.0
2024-08-19 11:20:00,84.97,84.98,84.82,84.89,36987.0,83.7847,83.7945,83.6368,83.7058,36987.0
2024-08-19 11:30:00,84.92,85.02,84.88,84.92,40422.0,83.7354,83.834,83.6959,83.7354,40422.0
2024-08-19 11:40:00,84.92,85.04,84.89,85.01,18953.0,83.7354,83.8537,83.7058,83.8241,18953.0
2024-08-19 11:50:00,85.03,85.1,84.96,84.97,46010.0,83.8439,83.9129,83.7748,83.7847,46010.0
2024-08-19 12:00:00,84.97,84.99,84.9,84.97,27587.0,83.7847,83.8044,83.7157,83.7847,27587.0
2024-08-19 12:10:00,84.96,84.98,84.92,84.96,13687.0,83.7748,83.7945,83.7354,83.7748,13687.0
2024-08-19 12:20:00,84.96,84.98,84.9,84.95,13881.0,83.7748,83.7945,83.7157,83.765,13881.0
2024-08-19 12:30:00,84.95,84.95,84.88,84.9,13903.0,83.765,83.765,83.6959,83.7157,13903.0
2024-08-19 12:40:00,84.9,84.91,84.84,84.87,13858.0,83.7157,83.7255,83.6565,83.6861,13858.0
2024-08-19 12:50:00,84.86,84.96,84.84,84.91,14233.0,83.6762,83.7748,83.6565,83.7255,14233.0
2024-08-19 13:00:00,84.9,84.94,84.88,84.92,29510.0,83.7157,83.7551,83.6959,83.7354,29510.0
2024-08-19 13:10:00,84.92,84.92,84.88,84.91,14431.0,83.7354,83.7354,83.6959,83.7255,14431.0
2024-08-19 13:20:00,84.91,84.91,84.78,84.84,22978.0,83.7255,83.7255,83.5973,83.6565,22978.0
2024-08-19 13:30:00,84.84,84.88,84.78,84.83,42139.0,83.6565,83.6959,83.5973,83.6466,42139.0
2024-08-19 13:40:00,84.82,84.83,84.71,84.72,17378.0,83.6368,83.6466,83.5283,83.5382,17378.0
2024-08-19 13:50:00,84.72,84.76,84.7,84.73,20289.0,83.5382,83.5776,83.5185,83.548,20289.0
2024-08-19 14:00:00,84.72,84.79,84.68,84.69,42066.0,83.5382,83.6072,83.4987,83.5086,42066.0
2024-08-19 14:10:00,84.68,84.73,84.66,84.67,38839.0,83.4987,83.548,83.479,83.4889,38839.0
2024-08-19 14:20:00,84.66,84.67,84.64,84.66,29883.0,83.479,83.4889,83.4593,83.479,29883.0
2024-08-19 14:30:00,84.67,84.7,84.66,84.7,17737.0,83.4889,83.5185,83.479,83.5185,17737.0
2024-08-19 14:40:00,84.7,84.76,84.69,84.72,24129.0,83.5185,83.5776,83.5086,83.5382,24129.0
2024-08-19 14:50:00,84.7,84.72,84.67,84.7,29320.0,83.5185,83.5382,83.4889,83.5185,29320.0
2024-08-19 15:00:00,84.7,84.75,84.67,84.67,40036.0,83.5185,83.5678,83.4889,83.4889,40036.0
2024-08-19 15:10:00,84.67,84.7,84.65,84.7,32076.0,83.4889,83.5185,83.4692,83.5185,32076.0
2024-08-19 15:20:00,84.7,84.71,84.66,84.67,31300.0,83.5185,83.5283,83.479,83.4889,31300.0
2024-08-19 15:30:00,84.66,84.69,84.61,84.66,46747.0,83.479,83.5086,83.4297,83.479,46747.0
2024-08-19 15:40:00,84.66,84.69,84.64,84.69,52577.0,83.479,83.5086,83.4593,83.5086,52577.0
2024-08-19 15:50:00,84.7,84.8,84.59,84.78,220349.0,83.5185,83.6171,83.41,83.5973,220349.0
2024-08-20 09:30:00,85.18,85.5,85.07,85.43,124020.0,83.9918,84.3073,83.8833,84.2383,124020.0
2024-08-20 09:40:00,85.45,85.58,85.43,85.47,42508.0,84.258,84.3862,84.2383,84.2777,42508.0
2024-08-20 09:50:00,85.46,85.56,85.4,85.56,30521.0,84.2679,84.3665,84.2087,84.3665,30521.0
2024-08-20 10:00:00,85.53,85.53,85.38,85.4,47431.0,84.3369,84.3369,84.189,84.2087,47431.0
2024-08-20 10:10:00,85.39,85.49,85.34,85.38,32609.0,84.1988,84.2974,84.1495,84.189,32609.0
2024-08-20 10:20:00,85.39,85.6,85.37,85.51,50602.0,84.1988,84.4059,84.1791,84.3172,50602.0
2024-08-20 10:30:00,85.5,85.54,85.42,85.42,38158.0,84.3073,84.3467,84.2284,84.2284,38158.0
2024-08-20 10:40:00,85.44,85.53,85.41,85.48,30045.0,84.2481,84.3369,84.2185,84.2876,30045.0
2024-08-20 10:50:00,85.48,85.63,85.46,85.59,32789.0,84.2876,84.4355,84.2679,84.396,32789.0
2024-08-20 11:00:00,85.59,85.65,85.55,85.61,41546.0,84.396,84.4552,84.3566,84.4158,41546.0
2024-08-20 11:10:00,85.61,85.61,85.5,85.54,37558.0,84.4158,84.4158,84.3073,84.3467,37558.0
2024-08-20 11:20:00,85.54,85.57,85.47,85.48,32839.0,84.3467,84.3763,84.2777,84.2876,32839.0
2024-08-20 11:30:00,85.48,85.55,85.32,85.34,69958.0,84.2876,84.3566,84.1298,84.1495,69958.0
2024-08-20 11:40:00,85.35,85.37,85.21,85.23,21358.0,84.1594,84.1791,84.0213,84.0411,21358.0
2024-08-20 11:50:00,85.23,85.38,85.23,85.34,64389.0,84.0411,84.189,84.0411,84.1495,64389.0
2024-08-20 12:00:00,85.34,85.39,85.28,85.36,30230.0,84.1495,84.1988,84.0904,84.1692,30230.0
2024-08-20 12:10:00,85.37,85.39,85.28,85.34,50689.0,84.1791,84.1988,84.0904,84.1495,50689.0
2024-08-20 12:20:00,85.34,85.37,85.32,85.33,11825.0,84.1495,84.1791,84.1298,84.1397,11825.0
2024-08-20 12:30:00,85.33,85.35,85.26,85.32,15550.0,84.1397,84.1594,84.0706,84.1298,15550.0
2024-08-20 12:40:00,85.33,85.34,85.21,85.26,19262.0,84.1397,84.1495,84.0213,84.0706,19262.0
2024-08-20 12:50:00,85.26,85.28,85.18,85.18,23837.0,84.0706,84.0904,83.9918,83.9918,23837.0
2024-08-20 13:00:00,85.18,85.19,85.13,85.19,16108.0,83.9918,84.0016,83.9425,84.0016,16108.0
2024-08-20 13:10:00,85.2,85.21,85.13,85.17,13500.0,84.0115,84.0213,83.9425,83.9819,13500.0
2024-08-20 13:20:00,85.17,85.19,85.13,85.17,21645.0,83.9819,84.0016,83.9425,83.9819,21645.0
2024-08-20 13:30:00,85.16,85.17,85.06,85.11,17332.0,83.972,83.9819,83.8734,83.9227,17332.0
2024-08-20 13:40:00,85.11,85.17,85.08,85.16,19230.0,83.9227,83.9819,83.8932,83.972,19230.0
2024-08-20 13:50:00,85.16,85.18,85.12,85.12,22725.0,83.972,83.9918,83.9326,83.9326,22725.0
2024-08-20 14:00:00,85.12,85.14,85.07,85.09,28891.0,83.9326,83.9523,83.8833,83.903,28891.0
2024-08-20 14:10:00,85.09,85.2,85.09,85.2,18956.0,83.903,84.0115,83.903,84.0115,18956.0
2024-08-20 14:20:00,85.2,85.24,85.17,85.17,17470.0,84.0115,84.0509,83.9819,83.9819,17470.0
2024-08-20 14:30:00,85.17,85.18,85.15,85.16,17403.0,83.9819,83.9918,83.9622,83.972,17403.0
2024-08-20 14:40:00,85.16,85.17,85.09,85.13,31666.0,83.972,83.9819,83.903,83.9425,31666.0
2024-08-20 14:50:00,85.14,85.18,85.12,85.15,13288.0,83.9523,83.9918,83.9326,83.9622,13288.0
2024-08-20 15:00:00,85.15,85.17,85.09,85.09,37105.0,83.9622,83.9819,83.903,83.903,37105.0
2024-08-20 15:10:00,85.09,85.11,85.05,85.09,60909.0,83.903,83.9227,83.8636,83.903,60909.0
2024-08-20 15:20:00,85.09,85.18,85.09,85.15,49769.0,83.903,83.9918,83.903,83.9622,49769.0
2024-08-20 15:30:00,85.15,85.2,85.14,85.16,86701.0,83.9622,84.0115,83.9523,83.972,86701.0
2024-08-20 15:40:00,85.16,85.17,85.09,85.16,110998.0,83.972,83.9819,83.903,83.972,110998.0
2024-08-20 15:50:00,85.15,85.22,85.12,85.13,210080.0,83.9622,84.0312,83.9326,83.9425,210080.0
2024-08-21 09:30:00,85.04,85.06,84.93,84.93,62554.0,83.8537,83.8734,83.7452,83.7452,62554.0
2024-08-21 09:40:00,84.95,85.02,84.88,84.92,31440.0,83.765,83.834,83.6959,83.7354,31440.0
2024-08-21 09:50:00,84.92,85.01,84.9,84.99,21087.0,83.7354,83.8241,83.7157,83.8044,21087.0
2024-08-21 10:00:00,84.99,85.01,84.72,84.75,87151.0,83.8044,83.8241,83.5382,83.5678,87151.0
2024-08-21 10:10:00,84.76,84.89,84.73,84.84,26541.0,83.5776,83.7058,83.548,83.6565,26541.0
2024-08-21 10:20:00,84.84,84.95,84.83,84.83,17609.0,83.6565,83.765,83.6466,83.6466,17609.0
2024-08-21 10:30:00,84.83,84.94,84.79,84.89,38499.0,83.6466,83.7551,83.6072,83.7058,38499.0
2024-08-21 10:40:00,84.88,84.95,84.81,84.83,40284.0,83.6959,83.765,83.6269,83.6466,40284.0
2024-08-21 10:50:00,84.83,84.83,84.67,84.78,43956.0,83.6466,83.6466,83.4889,83.5973,43956.0
2024-08-21 11:00:00,84.77,84.88,84.69,84.86,25309.0,83.5875,83.6959,83.5086,83.6762,25309.0
2024-08-21 11:10:00,84.87,84.91,84.76,84.78,28836.0,83.6861,83.7255,83.5776,83.5973,28836.0
2024-08-21 11:20:00,84.79,84.96,84.78,84.93,27352.0,83.6072,83.7748,83.5973,83.7452,27352.0
2024-08-21 11:30:00,84.91,85.11,84.85,85.09,129907.0,83.7255,83.9227,83.6664,83.903,129907.0
2024-08-21 11:40:00,85.09,85.15,84.99,85.12,55512.0,83.903,83.9622,83.8044,83.9326,55512.0
2024-08-21 11:50:00,85.13,85.14,85.04,85.07,27264.0,83.9425,83.9523,83.8537,83.8833,27264.0
2024-08-21 12:00:00,85.06,85.12,85.04,85.09,30210.0,83.8734,83.9326,83.8537,83.903,30210.0
2024-08-21 12:10:00,85.08,85.1,84.95,85.0,79937.0,83.8932,83.9129,83.765,83.8143,79937.0
2024-08-21 12:20:00,85.0,85.06,85.0,85.04,36890.0,83.8143,83.8734,83.8143,83.8537,36890.0
2024-08-21 12:30:00,85.04,85.05,85.01,85.02,22682.0,83.8537,83.8636,83.8241,83.834,22682.0
2024-08-21 12:40:00,85.01,85.03,84.97,85.02,54780.0,83.8241,83.8439,83.7847,83.834,54780.0
2024-08-21 12:50:00,85.02,85.15,85.02,85.15,36879.0,83.834,83.9622,83.834,83.9622,36879.0
2024-08-21 13:00:00,85.15,85.2,85.06,85.19,66766.0,83.9622,84.0115,83.8734,84.0016,66766.0
2024-08-21 13:10:00,85.19,85.19,85.12,85.17,6597.0,84.0016,84.0016,83.9326,83.9819,6597.0
2024-08-21 13:20:00,85.16,85.2,85.14,85.19,14919.0,83.972,84.0115,83.9523,84.0016,14919.0
2024-08-21 13:30:00,85.18,85.24,85.16,85.23,18655.0,83.9918,84.0509,83.972,84.0411,18655.0
2024-08-21 13:40:00,85.23,85.23,85.17,85.22,11259.0,84.0411,84.0411,83.9819,84.0312,11259.0
2024-08-21 13:50:00,85.22,85.27,85.22,85.22,18476.0,84.0312,84.0805,84.0312,84.0312,18476.0
2024-08-21 14:00:00,85.23,85.31,85.23,85.31,23016.0,84.0411,84.1199,84.0411,84.1199,23016.0
2024-08-21 14:10:00,85.34,85.35,85.29,85.34,9751.0,84.1495,84.1594,84.1002,84.1495,9751.0
2024-08-21 14:20:00,85.35,85.45,85.32,85.44,19568.0,84.1594,84.258,84.1298,84.2481,19568.0
2024-08-21 14:30:00,85.45,85.48,85.34,85.37,28998.0,84.258,84.2876,84.1495,84.1791,28998.0
2024-08-21 14:40:00,85.37,85.38,85.25,85.29,51196.0,84.1791,84.189,84.0608,84.1002,51196.0
2024-08-21 14:50:00,85.28,85.36,85.28,85.29,44399.0,84.0904,84.1692,84.0904,84.1002,44399.0
2024-08-21 15:00:00,85.29,85.33,85.24,85.3,122490.0,84.1002,84.1397,84.0509,84.1101,122490.0
2024-08-21 15:10:00,85.3,85.37,85.28,85.37,70183.0,84.1101,84.1791,84.0904,84.1791,70183.0
2024-08-21 15:20:00,85.38,85.53,85.33,85.52,324063.0,84.189,84.3369,84.1397,84.327,324063.0
2024-08-21 15:30:00,85.52,85.54,85.44,85.51,104741.0,84.327,84.3467,84.2481,84.3172,104741.0
2024-08-21 15:40:00,85.51,85.55,85.48,85.5,130887.0,84.3172,84.3566,84.2876,84.3073,130887.0
2024-08-21 15:50:00,85.5,85.61,85.5,85.55,355432.0,84.3073,84.4158,84.3073,84.3566,355432.0
2024-08-22 09:30:00,85.87,85.98,85.4,85.47,141664.0,84.6721,84.7806,84.2087,84.2777,141664.0
2024-08-22 09:40:00,85.46,85.55,85.4,85.4,74881.0,84.2679,84.3566,84.2087,84.2087,74881.0
2024-08-22 09:50:00,85.39,85.61,85.33,85.6,47281.0,84.1988,84.4158,84.1397,84.4059,47281.0
2024-08-22 10:00:00,85.61,85.64,85.35,85.41,46208.0,84.4158,84.4453,84.1594,84.2185,46208.0
2024-08-22 10:10:00,85.42,85.53,85.37,85.46,50077.0,84.2284,84.3369,84.1791,84.2679,50077.0
2024-08-22 10:20:00,85.46,85.48,85.27,85.36,76707.0,84.2679,84.2876,84.0805,84.1692,76707.0
2024-08-22 10:30:00,85.35,85.4,85.28,85.37,21732.0,84.1594,84.2087,84.0904,84.1791,21732.0
2024-08-22 10:40:00,85.37,85.41,85.3,85.31,28976.0,84.1791,84.2185,84.1101,84.1199,28976.0
2024-08-22 10:50:00,85.31,85.41,85.26,85.39,32749.0,84.1199,84.2185,84.0706,84.1988,32749.0
2024-08-22 11:00:00,85.39,85.4,85.29,85.3,12845.0,84.1988,84.2087,84.1002,84.1101,12845.0
2024-08-22 11:10:00,85.31,85.36,85.26,85.27,24477.0,84.1199,84.1692,84.0706,84.0805,24477.0
2024-08-22 11:20:00,85.27,85.29,85.2,85.22,14083.0,84.0805,84.1002,84.0115,84.0312,14083.0
2024-08-22 11:30:00,85.23,85.35,85.16,85.32,72566.0,84.0411,84.1594,83.972,84.1298,72566.0
2024-08-22 11:40:00,85.34,85.38,85.24,85.28,13757.0,84.1495,84.189,84.0509,84.0904,13757.0
2024-08-22 11:50:00,85.31,85.36,85.26,85.32,13389.0,84.1199,84.1692,84.0706,84.1298,13389.0
2024-08-22 12:00:00,85.31,85.41,85.3,85.41,11369.0,84.1199,84.2185,84.1101,84.2185,11369.0
2024-08-22 12:10:00,85.41,85.49,85.36,85.49,9862.0,84.2185,84.2974,84.1692,84.2974,9862.0
2024-08-22 12:20:00,85.48,85.5,85.44,85.45,13808.0,84.2876,84.3073,84.2481,84.258,13808.0
2024-08-22 12:30:00,85.47,85.51,85.43,85.43,12849.0,84.2777,84.3172,84.2383,84.2383,12849.0
2024-08-22 12:40:00,85.42,85.45,85.36,85.38,11918.0,84.2284,84.258,84.1692,84.189,11918.0
2024-08-22 12:50:00,85.38,85.38,85.24,85.3,14254.0,84.189,84.189,84.0509,84.1101,14254.0
2024-08-22 13:00:00,85.3,85.34,85.26,85.31,18462.0,84.1101,84.1495,84.0706,84.1199,18462.0
2024-08-22 13:10:00,85.31,85.45,85.31,85.43,19783.0,84.1199,84.258,84.1199,84.2383,19783.0
2024-08-22 13:20:00,85.44,85.44,85.36,85.37,15160.0,84.2481,84.2481,84.1692,84.1791,15160.0
2024-08-22 13:30:00,85.37,85.43,85.28,85.42,31298.0,84.1791,84.2383,84.0904,84.2284,31298.0
2024-08-22 13:40:00,85.43,85.47,85.4,85.42,27772.0,84.2383,84.2777,84.2087,84.2284,27772.0
2024-08-22 13:50:00,85.42,85.59,85.41,85.59,253312.0,84.2284,84.396,84.2185,84.396,253312.0
2024-08-22 14:00:00,85.59,85.6,85.49,85.58,72629.0,84.396,84.4059,84.2974,84.3862,72629.0
2024-08-22 14:10:00,85.59,85.71,85.57,85.69,28770.0,84.396,84.5144,84.3763,84.4946,28770.0
2024-08-22 14:20:00,85.69,85.69,85.61,85.67,25449.0,84.4946,84.4946,84.4158,84.4749,25449.0
2024-08-22 14:30:00,85.67,85.71,85.63,85.7,29208.0,84.4749,84.5144,84.4355,84.5045,29208.0
2024-08-22 14:40:00,85.7,85.71,85.6,85.6,32192.0,84.5045,84.5144,84.4059,84.4059,32192.0
2024-08-22 14:50:00,85.6,85.67,85.59,85.63,25167.0,84.4059,84.4749,84.396,84.4355,25167.0
2024-08-22 15:00:00,85.63,85.65,85.6,85.65,48794.0,84.4355,84.4552,84.4059,84.4552,48794.0
2024-08-22 15:10:00,85.64,85.73,85.58,85.72,74782.0,84.4453,84.5341,84.3862,84.5242,74782.0
2024-08-22 15:20:00,85.72,85.8,85.7,85.8,106862.0,84.5242,84.6031,84.5045,84.6031,106862.0
2024-08-22 15:30:00,85.8,85.83,85.76,85.77,191766.0,84.6031,84.6327,84.5637,84.5735,191766.0
2024-08-22 15:40:00,85.76,86.01,85.7,86.0,378242.0,84.5637,84.8102,84.5045,84.8003,378242.0
2024-08-22 15:50:00,86.0,86.04,85.76,85.89,1014974.0,84.8003,84.8398,84.5637,84.6919,1014974.0
2024-08-23 09:30:00,86.22,86.32,85.98,85.98,124150.0,85.0172,85.1159,84.7806,84.7806,124150.0
2024-08-23 09:40:00,85.99,86.01,85.86,85.88,32408.0,84.7905,84.8102,84.6623,84.682,32408.0
2024-08-23 09:50:00,85.89,86.02,85.87,86.02,30933.0,84.6919,84.82,84.6721,84.82,30933.0
2024-08-23 10:00:00,86.04,86.35,86.02,86.34,63983.0,84.8398,85.1454,84.82,85.1356,63983.0
2024-08-23 10:10:00,86.35,86.49,86.16,86.22,61330.0,85.1454,85.2835,84.9581,85.0172,61330.0
2024-08-23 10:20:00,86.23,86.46,86.16,86.4,81250.0,85.0271,85.2539,84.9581,85.1947,81250.0
2024-08-23 10:30:00,86.41,86.42,86.33,86.39,67458.0,85.2046,85.2145,85.1257,85.1849,67458.0
2024-08-23 10:40:00,86.38,86.38,86.17,86.22,86026.0,85.175,85.175,84.9679,85.0172,86026.0
2024-08-23 10:50:00,86.23,86.4,86.18,86.36,70027.0,85.0271,85.1947,84.9778,85.1553,70027.0
2024-08-23 11:00:00,86.35,86.42,86.28,86.42,48719.0,85.1454,85.2145,85.0764,85.2145,48719.0
2024-08-23 11:10:00,86.42,86.57,86.33,86.56,75968.0,85.2145,85.3624,85.1257,85.3525,75968.0
2024-08-23 11:20:00,86.57,86.64,86.47,86.61,52182.0,85.3624,85.4314,85.2638,85.4018,52182.0
2024-08-23 11:30:00,86.57,86.6,86.49,86.57,86451.0,85.3624,85.3919,85.2835,85.3624,86451.0
2024-08-23 11:40:00,86.58,86.62,86.39,86.44,28228.0,85.3722,85.4117,85.1849,85.2342,28228.0
2024-08-23 11:50:00,86.44,86.44,86.33,86.37,37370.0,85.2342,85.2342,85.1257,85.1652,37370.0
2024-08-23 12:00:00,86.36,86.4,86.22,86.36,30198.0,85.1553,85.1947,85.0172,85.1553,30198.0
2024-08-23 12:10:00,86.37,86.44,86.36,86.44,21763.0,85.1652,85.2342,85.1553,85.2342,21763.0
2024-08-23 12:20:00,86.45,86.46,86.36,86.4,17304.0,85.244,85.2539,85.1553,85.1947,17304.0
2024-08-23 12:30:00,86.4,86.54,86.39,86.51,22618.0,85.1947,85.3328,85.1849,85.3032,22618.0
2024-08-23 12:40:00,86.51,86.53,86.36,86.4,25211.0,85.3032,85.3229,85.1553,85.1947,25211.0
2024-08-23 12:50:00,86.41,86.56,86.37,86.47,51808.0,85.2046,85.3525,85.1652,85.2638,51808.0
2024-08-23 13:00:00,86.48,86.52,86.43,86.46,23024.0,85.2736,85.3131,85.2243,85.2539,23024.0
2024-08-23 13:10:00,86.46,86.51,86.38,86.39,20751.0,85.2539,85.3032,85.175,85.1849,20751.0
2024-08-23 13:20:00,86.39,86.5,86.38,86.5,13576.0,85.1849,85.2933,85.175,85.2933,13576.0
2024-08-23 13:30:00,86.5,86.54,86.49,86.54,19877.0,85.2933,85.3328,85.2835,85.3328,19877.0
2024-08-23 13:40:00,86.54,86.59,86.51,86.56,33654.0,85.3328,85.3821,85.3032,85.3525,33654.0
2024-08-23 13:50:00,86.56,86.63,86.55,86.62,15006.0,85.3525,85.4215,85.3426,85.4117,15006.0
2024-08-23 14:00:00,86.63,86.63,86.57,86.6,28122.0,85.4215,85.4215,85.3624,85.3919,28122.0
2024-08-23 14:10:00,86.6,86.63,86.58,86.61,12617.0,85.3919,85.4215,85.3722,85.4018,12617.0
2024-08-23 14:20:00,86.61,86.62,86.56,86.59,15606.0,85.4018,85.4117,85.3525,85.3821,15606.0
2024-08-23 14:30:00,86.59,86.67,86.59,86.63,12645.0,85.3821,85.461,85.3821,85.4215,12645.0
2024-08-23 14:40:00,86.63,86.66,86.6,86.61,13306.0,85.4215,85.4511,85.3919,85.4018,13306.0
2024-08-23 14:50:00,86.61,86.64,86.57,86.64,25894.0,85.4018,85.4314,85.3624,85.4314,25894.0
2024-08-23 15:00:00,86.64,86.74,86.59,86.73,32257.0,85.4314,85.53,85.3821,85.5201,32257.0
2024-08-23 15:10:00,86.74,86.79,86.72,86.78,40966.0,85.53,85.5793,85.5103,85.5694,40966.0
2024-08-23 15:20:00,86.78,86.81,86.73,86.79,39618.0,85.5694,85.599,85.5201,85.5793,39618.0
2024-08-23 15:30:00,86.79,86.85,86.77,86.84,51929.0,85.5793,85.6385,85.5596,85.6286,51929.0
2024-08-23 15:40:00,86.84,86.88,86.74,86.81,73897.0,85.6286,85.668,85.53,85.599,73897.0
2024-08-23 15:50:00,86.8,86.81,86.62,86.66,218067.0,85.5892,85.599,85.4117,85.4511,218067.0
2024-08-26 09:30:00,86.38,86.49,86.36,86.39,78611.0,85.175,85.2835,85.1553,85.1849,78611.0
2024-08-26 09:40:00,86.36,86.63,86.36,86.63,45459.0,85.1553,85.4215,85.1553,85.4215,45459.0
2024-08-26 09:50:00,86.63,86.75,86.62,86.74,35571.0,85.4215,85.5399,85.4117,85.53,35571.0
2024-08-26 10:00:00,86.73,86.84,86.6,86.64,134553.0,85.5201,85.6286,85.3919,85.4314,134553.0
2024-08-26 10:10:00,86.63,86.66,86.6,86.64,44220.0,85.4215,85.4511,85.3919,85.4314,44220.0
2024-08-26 10:20:00,86.65,86.68,86.58,86.67,26042.0,85.4413,85.4708,85.3722,85.461,26042.0
2024-08-26 10:30:00,86.69,86.75,86.64,86.65,17843.0,85.4807,85.5399,85.4314,85.4413,17843.0
2024-08-26 10:40:00,86.65,86.65,86.52,86.63,22841.0,85.4413,85.4413,85.3131,85.4215,22841.0
2024-08-26 10:50:00,86.63,86.65,86.58,86.64,26508.0,85.4215,85.4413,85.3722,85.4314,26508.0
2024-08-26 11:00:00,86.64,86.67,86.55,86.56,31226.0,85.4314,85.461,85.3426,85.3525,31226.0
2024-08-26 11:10:00,86.56,86.56,86.43,86.51,37841.0,85.3525,85.3525,85.2243,85.3032,37841.0
2024-08-26 11:20:00,86.5,86.55,86.46,86.48,39380.0,85.2933,85.3426,85.2539,85.2736,39380.0
2024-08-26 11:30:00,86.48,86.62,86.43,86.62,42565.0,85.2736,85.4117,85.2243,85.4117,42565.0
2024-08-26 11:40:00,86.62,86.63,86.51,86.59,37397.0,85.4117,85.4215,85.3032,85.3821,37397.0
2024-08-26 11:50:00,86.59,86.59,86.52,86.56,30237.0,85.3821,85.3821,85.3131,85.3525,30237.0
2024-08-26 12:00:00,86.56,86.61,86.54,86.59,21819.0,85.3525,85.4018,85.3328,85.3821,21819.0
2024-08-26 12:10:00,86.6,86.6,86.56,86.59,23155.0,85.3919,85.3919,85.3525,85.3821,23155.0
2024-08-26 12:20:00,86.59,86.63,86.54,86.63,15743.0,85.3821,85.4215,85.3328,85.4215,15743.0
2024-08-26 12:30:00,86.63,86.63,86.54,86.58,24417.0,85.4215,85.4215,85.3328,85.3722,24417.0
2024-08-26 12:40:00,86.58,86.6,86.56,86.57,21486.0,85.3722,85.3919,85.3525,85.3624,21486.0
2024-08-26 12:50:00,86.58,86.65,86.58,86.61,12856.0,85.3722,85.4413,85.3722,85.4018,12856.0
2024-08-26 13:00:00,86.61,86.65,86.59,86.62,15249.0,85.4018,85.4413,85.3821,85.4117,15249.0
2024-08-26 13:10:00,86.63,86.68,86.62,86.67,43801.0,85.4215,85.4708,85.4117,85.461,43801.0
2024-08-26 13:20:00,86.67,86.78,86.65,86.73,28824.0,85.461,85.5694,85.4413,85.5201,28824.0
2024-08-26 13:30:00,86.73,86.77,86.67,86.67,65179.0,85.5201,85.5596,85.461,85.461,65179.0
2024-08-26 13:40:00,86.67,86.7,86.63,86.66,28361.0,85.461,85.4906,85.4215,85.4511,28361.0
2024-08-26 13:50:00,86.66,86.73,86.66,86.73,27432.0,85.4511,85.5201,85.4511,85.5201,27432.0
2024-08-26 14:00:00,86.72,86.73,86.65,86.67,80254.0,85.5103,85.5201,85.4413,85.461,80254.0
2024-08-26 14:10:00,86.67,86.67,86.55,86.59,37919.0,85.461,85.461,85.3426,85.3821,37919.0
2024-08-26 14:20:00,86.6,86.65,86.6,86.64,18857.0,85.3919,85.4413,85.3919,85.4314,18857.0
2024-08-26 14:30:00,86.63,86.67,86.59,86.59,15645.0,85.4215,85.461,85.3821,85.3821,15645.0
2024-08-26 14:40:00,86.59,86.62,86.56,86.59,26501.0,85.3821,85.4117,85.3525,85.3821,26501.0
2024-08-26 14:50:00,86.6,86.65,86.6,86.63,18767.0,85.3919,85.4413,85.3919,85.4215,18767.0
2024-08-26 15:00:00,86.63,86.66,86.59,86.64,41490.0,85.4215,85.4511,85.3821,85.4314,41490.0
2024-08-26 15:10:00,86.65,86.66,86.62,86.65,26180.0,85.4413,85.4511,85.4117,85.4413,26180.0
2024-08-26 15:20:00,86.66,86.7,86.63,86.64,43295.0,85.4511,85.4906,85.4215,85.4314,43295.0
2024-08-26 15:30:00,86.64,86.66,86.6,86.66,28943.0,85.4314,85.4511,85.3919,85.4511,28943.0
2024-08-26 15:40:00,86.66,86.67,86.61,86.64,53465.0,85.4511,85.461,85.4018,85.4314,53465.0
2024-08-26 15:50:00,86.64,86.67,86.57,86.59,246928.0,85.4314,85.461,85.3624,85.3821,246928.0
2024-08-27 09:30:00,87.22,87.27,86.95,87.13,104210.0,86.0033,86.0526,85.7371,85.9146,104210.0
2024-08-27 09:40:00,87.12,87.28,87.07,87.15,175878.0,85.9047,86.0625,85.8554,85.9343,175878.0
2024-08-27 09:50:00,87.15,87.16,86.98,87.09,70197.0,85.9343,85.9441,85.7666,85.8751,70197.0
2024-08-27 10:00:00,87.11,87.18,86.99,87.09,83231.0,85.8948,85.9639,85.7765,85.8751,83231.0
2024-08-27 10:10:00,87.07,87.09,86.95,87.0,75766.0,85.8554,85.8751,85.7371,85.7864,75766.0
2024-08-27 10:20:00,86.99,87.15,86.99,87.15,41400.0,85.7765,85.9343,85.7765,85.9343,41400.0
2024-08-27 10:30:00,87.15,87.16,87.02,87.07,30007.0,85.9343,85.9441,85.8061,85.8554,30007.0
2024-08-27 10:40:00,87.07,87.1,87.04,87.1,23541.0,85.8554,85.885,85.8258,85.885,23541.0
2024-08-27 10:50:00,87.08,87.12,87.06,87.07,20303.0,85.8653,85.9047,85.8455,85.8554,20303.0
2024-08-27 11:00:00,87.08,87.11,87.06,87.09,28935.0,85.8653,85.8948,85.8455,85.8751,28935.0
2024-08-27 11:10:00,87.09,87.11,86.97,87.01,32423.0,85.8751,85.8948,85.7568,85.7962,32423.0
2024-08-27 11:20:00,87.0,87.08,86.98,87.03,46883.0,85.7864,85.8653,85.7666,85.816,46883.0
2024-08-27 11:30:00,87.01,87.05,86.88,86.89,65141.0,85.7962,85.8357,85.668,85.6779,65141.0
2024-08-27 11:40:00,86.89,86.93,86.84,86.88,26218.0,85.6779,85.7173,85.6286,85.668,26218.0
2024-08-27 11:50:00,86.88,86.91,86.82,86.84,36232.0,85.668,85.6976,85.6089,85.6286,36232.0
2024-08-27 12:00:00,86.84,86.87,86.81,86.83,29312.0,85.6286,85.6582,85.599,85.6187,29312.0
2024-08-27 12:10:00,86.83,86.9,86.82,86.87,20457.0,85.6187,85.6878,85.6089,85.6582,20457.0
2024-08-27 12:20:00,86.87,86.88,86.8,86.83,18627.0,85.6582,85.668,85.5892,85.6187,18627.0
2024-08-27 12:30:00,86.83,86.84,86.8,86.8,18957.0,85.6187,85.6286,85.5892,85.5892,18957.0
2024-08-27 12:40:00,86.8,86.81,86.76,86.8,11724.0,85.5892,85.599,85.5497,85.5892,11724.0
2024-08-27 12:50:00,86.8,86.88,86.79,86.87,21637.0,85.5892,85.668,85.5793,85.6582,21637.0
2024-08-27 13:00:00,86.87,86.88,86.83,86.84,15956.0,85.6582,85.668,85.6187,85.6286,15956.0
2024-08-27 13:10:00,86.84,86.92,86.83,86.92,19626.0,85.6286,85.7075,85.6187,85.7075,19626.0
2024-08-27 13:20:00,86.92,86.98,86.89,86.98,19781.0,85.7075,85.7666,85.6779,85.7666,19781.0
2024-08-27 13:30:00,86.98,87.0,86.94,86.98,27190.0,85.7666,85.7864,85.7272,85.7666,27190.0
2024-08-27 13:40:00,86.98,86.99,86.91,86.92,26950.0,85.7666,85.7765,85.6976,85.7075,26950.0
2024-08-27 13:50:00,86.93,86.99,86.91,86.99,11735.0,85.7173,85.7765,85.6976,85.7765,11735.0
2024-08-27 14:00:00,87.0,87.05,86.97,87.03,27654.0,85.7864,85.8357,85.7568,85.816,27654.0
2024-08-27 14:10:00,87.03,87.11,87.02,87.06,32354.0,85.816,85.8948,85.8061,85.8455,32354.0
2024-08-27 14:20:00,87.06,87.08,87.01,87.02,15611.0,85.8455,85.8653,85.7962,85.8061,15611.0
2024-08-27 14:30:00,87.03,87.14,87.01,87.08,18247.0,85.816,85.9244,85.7962,85.8653,18247.0
2024-08-27 14:40:00,87.09,87.12,87.04,87.12,11559.0,85.8751,85.9047,85.8258,85.9047,11559.0
2024-08-27 14:50:00,87.11,87.13,87.07,87.11,10615.0,85.8948,85.9146,85.8554,85.8948,10615.0
2024-08-27 15:00:00,87.1,87.12,87.04,87.11,19854.0,85.885,85.9047,85.8258,85.8948,19854.0
2024-08-27 15:10:00,87.11,87.12,87.05,87.11,26004.0,85.8948,85.9047,85.8357,85.8948,26004.0
2024-08-27 15:20:00,87.1,87.15,87.09,87.12,29976.0,85.885,85.9343,85.8751,85.9047,29976.0
2024-08-27 15:30:00,87.11,87.19,87.09,87.12,40758.0,85.8948,85.9737,85.8751,85.9047,40758.0
2024-08-27 15:40:00,87.12,87.18,87.1,87.17,49285.0,85.9047,85.9639,85.885,85.954,49285.0
2024-08-27 15:50:00,87.17,87.25,87.15,87.22,168234.0,85.954,86.0329,85.9343,86.0033,168234.0
2024-08-28 09:30:00,87.22,87.4,87.13,87.34,64790.0,86.0033,86.1808,85.9146,86.1216,64790.0
2024-08-28 09:40:00,87.33,87.36,87.23,87.36,28077.0,86.1118,86.1413,86.0132,86.1413,28077.0
2024-08-28 09:50:00,87.36,87.45,87.32,87.35,25964.0,86.1413,86.2301,86.1019,86.1315,25964.0
2024-08-28 10:00:00,87.36,87.52,87.35,87.48,44161.0,86.1413,86.2991,86.1315,86.2597,44161.0
2024-08-28 10:10:00,87.48,87.55,87.44,87.45,26712.0,86.2597,86.3287,86.2202,86.2301,26712.0
2024-08-28 10:20:00,87.44,87.46,87.32,87.32,39266.0,86.2202,86.24,86.1019,86.1019,39266.0
2024-08-28 10:30:00,87.32,87.33,87.27,87.29,51515.0,86.1019,86.1118,86.0526,86.0723,51515.0
2024-08-28 10:40:00,87.29,87.3,87.23,87.3,49449.0,86.0723,86.0822,86.0132,86.0822,49449.0
2024-08-28 10:50:00,87.3,87.33,87.2,87.22,47420.0,86.0822,86.1118,85.9836,86.0033,47420.0
2024-08-28 11:00:00,87.22,87.23,87.15,87.18,136594.0,86.0033,86.0132,85.9343,85.9639,136594.0
2024-08-28 11:10:00,87.19,87.21,87.04,87.07,62350.0,85.9737,85.9934,85.8258,85.8554,62350.0
2024-08-28 11:20:00,87.08,87.09,87.01,87.05,55393.0,85.8653,85.8751,85.7962,85.8357,55393.0
2024-08-28 11:30:00,87.04,87.18,87.04,87.08,214552.0,85.8258,85.9639,85.8258,85.8653,214552.0
2024-08-28 11:40:00,87.08,87.18,87.06,87.15,45662.0,85.8653,85.9639,85.8455,85.9343,45662.0
2024-08-28 11:50:00,87.16,87.19,87.13,87.18,23547.0,85.9441,85.9737,85.9146,85.9639,23547.0
2024-08-28 12:00:00,87.18,87.19,87.13,87.13,26999.0,85.9639,85.9737,85.9146,85.9146,26999.0
2024-08-28 12:10:00,87.14,87.22,87.1,87.22,39616.0,85.9244,86.0033,85.885,86.0033,39616.0
2024-08-28 12:20:00,87.22,87.28,87.17,87.2,27393.0,86.0033,86.0625,85.954,85.9836,27393.0
2024-08-28 12:30:00,87.2,87.3,87.18,87.29,14892.0,85.9836,86.0822,85.9639,86.0723,14892.0
2024-08-28 12:40:00,87.28,87.33,87.26,87.3,14280.0,86.0625,86.1118,86.0427,86.0822,14280.0
2024-08-28 12:50:00,87.3,87.32,87.26,87.28,18649.0,86.0822,86.1019,86.0427,86.0625,18649.0
2024-08-28 13:00:00,87.28,87.31,87.27,87.29,15897.0,86.0625,86.092,86.0526,86.0723,15897.0
2024-08-28 13:10:00,87.29,87.3,87.19,87.3,21183.0,86.0723,86.0822,85.9737,86.0822,21183.0
2024-08-28 13:20:00,87.3,87.3,87.24,87.3,20171.0,86.0822,86.0822,86.023,86.0822,20171.0
2024-08-28 13:30:00,87.29,87.35,87.28,87.33,29381.0,86.0723,86.1315,86.0625,86.1118,29381.0
2024-08-28 13:40:00,87.33,87.35,87.23,87.23,37164.0,86.1118,86.1315,86.0132,86.0132,37164.0
2024-08-28 13:50:00,87.23,87.24,87.03,87.04,25643.0,86.0132,86.023,85.816,85.8258,25643.0
2024-08-28 14:00:00,87.04,87.11,87.01,87.11,28982.0,85.8258,85.8948,85.7962,85.8948,28982.0
2024-08-28 14:10:00,87.11,87.13,87.06,87.13,16283.0,85.8948,85.9146,85.8455,85.9146,16283.0
2024-08-28 14:20:00,87.13,87.2,87.06,87.09,42596.0,85.9146,85.9836,85.8455,85.8751,42596.0
2024-08-28 14:30:00,87.08,87.12,87.05,87.1,23829.0,85.8653,85.9047,85.8357,85.885,23829.0
2024-08-28 14:40:00,87.09,87.14,87.09,87.13,24363.0,85.8751,85.9244,85.8751,85.9146,24363.0
2024-08-28 14:50:00,87.13,87.29,87.12,87.29,37467.0,85.9146,86.0723,85.9047,86.0723,37467.0
2024-08-28 15:00:00,87.29,87.33,87.23,87.29,49228.0,86.0723,86.1118,86.0132,86.0723,49228.0
2024-08-28 15:10:00,87.28,87.29,87.17,87.2,45892.0,86.0625,86.0723,85.954,85.9836,45892.0
2024-08-28 15:20:00,87.2,87.28,87.2,87.28,24796.0,85.9836,86.0625,85.9836,86.0625,24796.0
2024-08-28 15:30:00,87.28,87.35,87.25,87.34,54772.0,86.0625,86.1315,86.0329,86.1216,54772.0
2024-08-28 15:40:00,87.34,87.41,87.31,87.35,89466.0,86.1216,86.1906,86.092,86.1315,89466.0
2024-08-28 15:50:00,87.33,87.44,87.28,87.36,214952.0,86.1118,86.2202,86.0625,86.1413,214952.0
2024-08-29 09:30:00,87.2,87.29,87.02,87.04,108939.0,85.9836,86.0723,85.8061,85.8258,108939.0
2024-08-29 09:40:00,87.04,87.17,86.97,87.05,52401.0,85.8258,85.954,85.7568,85.8357,52401.0
2024-08-29 09:50:00,87.04,87.09,86.93,86.93,44110.0,85.8258,85.8751,85.7173,85.7173,44110.0
2024-08-29 10:00:00,86.93,87.19,86.93,87.12,77703.0,85.7173,85.9737,85.7173,85.9047,77703.0
2024-08-29 10:10:00,87.14,87.25,87.11,87.23,57824.0,85.9244,86.0329,85.8948,86.0132,57824.0
2024-08-29 10:20:00,87.23,87.32,87.21,87.29,57353.0,86.0132,86.1019,85.9934,86.0723,57353.0
2024-08-29 10:30:00,87.29,87.34,87.25,87.32,47938.0,86.0723,86.1216,86.0329,86.1019,47938.0
2024-08-29 10:40:00,87.32,87.36,87.25,87.35,33933.0,86.1019,86.1413,86.0329,86.1315,33933.0
2024-08-29 10:50:00,87.35,87.43,87.34,87.4,36171.0,86.1315,86.2104,86.1216,86.1808,36171.0
2024-08-29 11:00:00,87.43,87.46,87.38,87.44,51579.0,86.2104,86.24,86.1611,86.2202,51579.0
2024-08-29 11:10:00,87.44,87.5,87.4,87.46,25098.0,86.2202,86.2794,86.1808,86.24,25098.0
2024-08-29 11:20:00,87.47,87.47,87.27,87.29,43583.0,86.2498,86.2498,86.0526,86.0723,43583.0
2024-08-29 11:30:00,87.29,87.48,87.29,87.39,97091.0,86.0723,86.2597,86.0723,86.1709,97091.0
2024-08-29 11:40:00,87.38,87.46,87.32,87.46,34025.0,86.1611,86.24,86.1019,86.24,34025.0
2024-08-29 11:50:00,87.45,87.49,87.4,87.46,17279.0,86.2301,86.2695,86.1808,86.24,17279.0
2024-08-29 12:00:00,87.45,87.51,87.44,87.46,20412.0,86.2301,86.2893,86.2202,86.24,20412.0
2024-08-29 12:10:00,87.48,87.54,87.46,87.53,17952.0,86.2597,86.3188,86.24,86.309,17952.0
2024-08-29 12:20:00,87.54,87.57,87.52,87.55,11482.0,86.3188,86.3484,86.2991,86.3287,11482.0
2024-08-29 12:30:00,87.53,87.56,87.52,87.55,9262.0,86.309,86.3386,86.2991,86.3287,9262.0
2024-08-29 12:40:00,87.56,87.62,87.54,87.59,19020.0,86.3386,86.3977,86.3188,86.3681,19020.0
2024-08-29 12:50:00,87.58,87.62,87.54,87.56,14239.0,86.3583,86.3977,86.3188,86.3386,14239.0
2024-08-29 13:00:00,87.55,87.55,87.45,87.46,17212.0,86.3287,86.3287,86.2301,86.24,17212.0
2024-08-29 13:10:00,87.46,87.48,87.42,87.47,17596.0,86.24,86.2597,86.2005,86.2498,17596.0
2024-08-29 13:20:00,87.48,87.55,87.46,87.53,8555.0,86.2597,86.3287,86.24,86.309,8555.0
2024-08-29 13:30:00,87.52,87.58,87.52,87.56,12150.0,86.2991,86.3583,86.2991,86.3386,12150.0
2024-08-29 13:40:00,87.56,87.62,87.55,87.58,18679.0,86.3386,86.3977,86.3287,86.3583,18679.0
2024-08-29 13:50:00,87.58,87.61,87.57,87.61,18423.0,86.3583,86.3879,86.3484,86.3879,18423.0
2024-08-29 14:00:00,87.61,87.61,87.55,87.56,19387.0,86.3879,86.3879,86.3287,86.3386,19387.0
2024-08-29 14:10:00,87.56,87.58,87.52,87.55,20523.0,86.3386,86.3583,86.2991,86.3287,20523.0
2024-08-29 14:20:00,87.56,87.58,87.46,87.47,35219.0,86.3386,86.3583,86.24,86.2498,35219.0
2024-08-29 14:30:00,87.46,87.48,87.29,87.3,51988.0,86.24,86.2597,86.0723,86.0822,51988.0
2024-08-29 14:40:00,87.3,87.31,87.24,87.28,40658.0,86.0822,86.092,86.023,86.0625,40658.0
2024-08-29 14:50:00,87.27,87.36,87.21,87.34,45766.0,86.0526,86.1413,85.9934,86.1216,45766.0
2024-08-29 15:00:00,87.34,87.35,87.24,87.32,57065.0,86.1216,86.1315,86.023,86.1019,57065.0
2024-08-29 15:10:00,87.33,87.44,87.31,87.38,51547.0,86.1118,86.2202,86.092,86.1611,51547.0
2024-08-29 15:20:00,87.39,87.47,87.33,87.45,38028.0,86.1709,86.2498,86.1118,86.2301,38028.0
2024-08-29 15:30:00,87.46,87.5,87.43,87.47,62565.0,86.24,86.2794,86.2104,86.2498,62565.0
2024-08-29 15:40:00,87.47,87.48,87.34,87.37,137869.0,86.2498,86.2597,86.1216,86.1512,137869.0
2024-08-29 15:50:00,87.36,87.41,87.29,87.31,288789.0,86.1413,86.1906,86.0723,86.092,288789.0
2024-08-30 09:30:00,87.33,87.43,87.28,87.4,62585.0,86.1118,86.2104,86.0625,86.1808,62585.0
2024-08-30 09:40:00,87.42,87.51,87.31,87.34,25741.0,86.2005,86.2893,86.092,86.1216,25741.0
2024-08-30 09:50:00,87.33,87.4,87.28,87.37,20302.0,86.1118,86.1808,86.0625,86.1512,20302.0
2024-08-30 10:00:00,87.4,87.48,87.35,87.48,44541.0,86.1808,86.2597,86.1315,86.2597,44541.0
2024-08-30 10:10:00,87.48,87.53,87.45,87.52,29085.0,86.2597,86.309,86.2301,86.2991,29085.0
2024-08-30 10:20:00,87.52,87.55,87.43,87.51,28251.0,86.2991,86.3287,86.2104,86.2893,28251.0
2024-08-30 10:30:00,87.51,87.56,87.38,87.39,16484.0,86.2893,86.3386,86.1611,86.1709,16484.0
2024-08-30 10:40:00,87.39,87.41,87.29,87.38,55914.0,86.1709,86.1906,86.0723,86.1611,55914.0
2024-08-30 10:50:00,87.4,87.43,87.17,87.17,65323.0,86.1808,86.2104,85.954,85.954,65323.0
2024-08-30 11:00:00,87.17,87.24,87.14,87.21,44708.0,85.954,86.023,85.9244,85.9934,44708.0
2024-08-30 11:10:00,87.21,87.23,87.1,87.1,42266.0,85.9934,86.0132,85.885,85.885,42266.0
2024-08-30 11:20:00,87.09,87.12,87.0,87.01,44638.0,85.8751,85.9047,85.7864,85.7962,44638.0
2024-08-30 11:30:00,87.01,87.2,86.92,87.11,233704.0,85.7962,85.9836,85.7075,85.8948,233704.0
2024-08-30 11:40:00,87.11,87.16,86.99,87.04,29200.0,85.8948,85.9441,85.7765,85.8258,29200.0
2024-08-30 11:50:00,87.04,87.14,87.04,87.13,23363.0,85.8258,85.9244,85.8258,85.9146,23363.0
2024-08-30 12:00:00,87.13,87.21,87.09,87.21,52729.0,85.9146,85.9934,85.8751,85.9934,52729.0
2024-08-30 12:10:00,87.22,87.25,87.08,87.09,14788.0,86.0033,86.0329,85.8653,85.8751,14788.0
2024-08-30 12:20:00,87.09,87.14,87.03,87.03,9128.0,85.8751,85.9244,85.816,85.816,9128.0
2024-08-30 12:30:00,87.04,87.04,86.88,86.92,14763.0,85.8258,85.8258,85.668,85.7075,14763.0
2024-08-30 12:40:00,86.94,87.06,86.94,87.05,9469.0,85.7272,85.8455,85.7272,85.8357,9469.0
2024-08-30 12:50:00,87.05,87.16,87.04,87.16,9613.0,85.8357,85.9441,85.8258,85.9441,9613.0
2024-08-30 13:00:00,87.16,87.22,87.15,87.21,15246.0,85.9441,86.0033,85.9343,85.9934,15246.0
2024-08-30 13:10:00,87.21,87.22,87.17,87.17,12906.0,85.9934,86.0033,85.954,85.954,12906.0
2024-08-30 13:20:00,87.18,87.22,87.11,87.11,11236.0,85.9639,86.0033,85.8948,85.8948,11236.0
2024-08-30 13:30:00,87.12,87.14,87.08,87.09,13556.0,85.9047,85.9244,85.8653,85.8751,13556.0
2024-08-30 13:40:00,87.08,87.18,87.07,87.18,36152.0,85.8653,85.9639,85.8554,85.9639,36152.0
2024-08-30 13:50:00,87.18,87.21,87.15,87.17,26592.0,85.9639,85.9934,85.9343,85.954,26592.0
2024-08-30 14:00:00,87.17,87.25,87.12,87.23,19203.0,85.954,86.0329,85.9047,86.0132,19203.0
2024-08-30 14:10:00,87.24,87.24,87.16,87.2,22505.0,86.023,86.023,85.9441,85.9836,22505.0
2024-08-30 14:20:00,87.21,87.25,87.2,87.21,21359.0,85.9934,86.0329,85.9836,85.9934,21359.0
2024-08-30 14:30:00,87.21,87.27,87.21,87.25,22383.0,85.9934,86.0526,85.9934,86.0329,22383.0
2024-08-30 14:40:00,87.26,87.35,87.25,87.35,12414.0,86.0427,86.1315,86.0329,86.1315,12414.0
2024-08-30 14:50:00,87.35,87.36,87.29,87.31,15446.0,86.1315,86.1413,86.0723,86.092,15446.0
2024-08-30 15:00:00,87.31,87.34,87.29,87.31,34548.0,86.092,86.1216,86.0723,86.092,34548.0
2024-08-30 15:10:00,87.31,87.32,87.23,87.31,39980.0,86.092,86.1019,86.0132,86.092,39980.0
2024-08-30 15:20:00,87.31,87.37,87.3,87.3,36630.0,86.092,86.1512,86.0822,86.0822,36630.0
2024-08-30 15:30:00,87.3,87.46,87.28,87.44,49848.0,86.0822,86.24,86.0625,86.2202,49848.0
2024-08-30 15:40:00,87.44,87.48,87.41,87.48,53458.0,86.2202,86.2597,86.1906,86.2597,53458.0
2024-08-30 15:50:00,87.48,87.68,87.42,87.63,259821.0,86.2597,86.4569,86.2005,86.4076,259821.0
2024-09-03 09:30:00,87.18,87.25,87.0,87.11,135927.0,85.9639,86.0329,85.7864,85.8948,135927.0
2024-09-03 09:40:00,87.13,87.23,87.05,87.08,75628.0,85.9146,86.0132,85.8357,85.8653,75628.0
2024-09-03 09:50:00,87.06,87.1,86.92,87.05,75916.0,85.8455,85.885,85.7075,85.8357,75916.0
2024-09-03 10:00:00,87.04,87.06,86.8,86.83,86572.0,85.8258,85.8455,85.5892,85.6187,86572.0
2024-09-03 10:10:00,86.83,86.89,86.74,86.8,58058.0,85.6187,85.6779,85.53,85.5892,58058.0
2024-09-03 10:20:00,86.8,86.81,86.61,86.67,44155.0,85.5892,85.599,85.4018,85.461,44155.0
2024-09-03 10:30:00,86.66,86.72,86.6,86.67,65019.0,85.4511,85.5103,85.3919,85.461,65019.0
2024-09-03 10:40:00,86.66,86.67,86.55,86.6,48357.0,85.4511,85.461,85.3426,85.3919,48357.0
2024-09-03 10:50:00,86.59,86.61,86.54,86.58,46461.0,85.3821,85.4018,85.3328,85.3722,46461.0
2024-09-03 11:00:00,86.58,86.67,86.56,86.56,86243.0,85.3722,85.461,85.3525,85.3525,86243.0
2024-09-03 11:10:00,86.57,86.6,86.4,86.42,46940.0,85.3624,85.3919,85.1947,85.2145,46940.0
2024-09-03 11:20:00,86.42,86.51,86.38,86.42,42432.0,85.2145,85.3032,85.175,85.2145,42432.0
2024-09-03 11:30:00,86.43,86.49,86.33,86.41,68942.0,85.2243,85.2835,85.1257,85.2046,68942.0
2024-09-03 11:40:00,86.41,86.41,86.25,86.26,33120.0,85.2046,85.2046,85.0468,85.0567,33120.0
2024-09-03 11:50:00,86.26,86.29,86.16,86.23,28311.0,85.0567,85.0863,84.9581,85.0271,28311.0
2024-09-03 12:00:00,86.22,86.3,86.16,86.2,89451.0,85.0172,85.0961,84.9581,84.9975,89451.0
2024-09-03 12:10:00,86.2,86.27,86.19,86.23,33599.0,84.9975,85.0666,84.9877,85.0271,33599.0
2024-09-03 12:20:00,86.23,86.28,86.14,86.18,33142.0,85.0271,85.0764,84.9384,84.9778,33142.0
2024-09-03 12:30:00,86.19,86.19,86.11,86.13,31256.0,84.9877,84.9877,84.9088,84.9285,31256.0
2024-09-03 12:40:00,86.12,86.14,86.07,86.08,34929.0,84.9186,84.9384,84.8693,84.8792,34929.0
2024-09-03 12:50:00,86.08,86.09,86.05,86.06,34442.0,84.8792,84.8891,84.8496,84.8595,34442.0
2024-09-03 13:00:00,86.06,86.11,86.04,86.04,36094.0,84.8595,84.9088,84.8398,84.8398,36094.0
2024-09-03 13:10:00,86.04,86.05,85.95,85.98,44131.0,84.8398,84.8496,84.751,84.7806,44131.0
2024-09-03 13:20:00,85.98,86.0,85.92,85.95,67649.0,84.7806,84.8003,84.7214,84.751,67649.0
2024-09-03 13:30:00,85.95,85.95,85.8,85.8,65445.0,84.751,84.751,84.6031,84.6031,65445.0
2024-09-03 13:40:00,85.79,85.8,85.73,85.75,37062.0,84.5932,84.6031,84.5341,84.5538,37062.0
2024-09-03 13:50:00,85.75,85.75,85.67,85.7,62385.0,84.5538,84.5538,84.4749,84.5045,62385.0
2024-09-03 14:00:00,85.7,85.7,85.58,85.63,78472.0,84.5045,84.5045,84.3862,84.4355,78472.0
2024-09-03 14:10:00,85.64,85.68,85.63,85.68,39323.0,84.4453,84.4848,84.4355,84.4848,39323.0
2024-09-03 14:20:00,85.68,85.79,85.67,85.73,52447.0,84.4848,84.5932,84.4749,84.5341,52447.0
2024-09-03 14:30:00,85.72,85.74,85.68,85.7,42286.0,84.5242,84.5439,84.4848,84.5045,42286.0
2024-09-03 14:40:00,85.7,85.81,85.7,85.7,49118.0,84.5045,84.613,84.5045,84.5045,49118.0
2024-09-03 14:50:00,85.7,85.72,85.61,85.64,85565.0,84.5045,84.5242,84.4158,84.4453,85565.0
2024-09-03 15:00:00,85.63,85.72,85.58,85.72,65871.0,84.4355,84.5242,84.3862,84.5242,65871.0
2024-09-03 15:10:00,85.72,85.83,85.71,85.75,51297.0,84.5242,84.6327,84.5144,84.5538,51297.0
2024-09-03 15:20:00,85.75,85.85,85.73,85.77,80016.0,84.5538,84.6524,84.5341,84.5735,80016.0
2024-09-03 15:30:00,85.77,85.78,85.58,85.6,96876.0,84.5735,84.5834,84.3862,84.4059,96876.0
2024-09-03 15:40:00,85.6,85.6,85.38,85.45,200481.0,84.4059,84.4059,84.189,84.258,200481.0
2024-09-03 15:50:00,85.46,85.72,85.38,85.72,461649.0,84.2679,84.5242,84.189,84.5242,461649.0
2024-09-04 09:30:00,85.57,85.75,85.55,85.69,225959.0,84.3763,84.5538,84.3566,84.4946,225959.0
2024-09-04 09:40:00,85.68,85.82,85.64,85.79,228274.0,84.4848,84.6228,84.4453,84.5932,228274.0
2024-09-04 09:50:00,85.78,85.92,85.72,85.88,256495.0,84.5834,84.7214,84.5242,84.682,256495.0
2024-09-04 10:00:00,85.87,85.96,85.74,85.96,106011.0,84.6721,84.7609,84.5439,84.7609,106011.0
2024-09-04 10:10:00,85.98,85.99,85.75,85.75,230766.0,84.7806,84.7905,84.5538,84.5538,230766.0
2024-09-04 10:20:00,85.75,85.86,85.75,85.83,79631.0,84.5538,84.6623,84.5538,84.6327,79631.0
2024-09-04 10:30:00,85.83,85.87,85.71,85.84,58736.0,84.6327,84.6721,84.5144,84.6426,58736.0
2024-09-04 10:40:00,85.84,85.86,85.78,85.82,34427.0,84.6426,84.6623,84.5834,84.6228,34427.0
2024-09-04 10:50:00,85.82,85.93,85.77,85.87,65215.0,84.6228,84.7313,84.5735,84.6721,65215.0
2024-09-04 11:00:00,85.87,85.9,85.73,85.76,65977.0,84.6721,84.7017,84.5341,84.5637,65977.0
2024-09-04 11:10:00,85.73,85.75,85.62,85.63,50564.0,84.5341,84.5538,84.4256,84.4355,50564.0
2024-09-04 11:20:00,85.61,85.66,85.57,85.59,177381.0,84.4158,84.4651,84.3763,84.396,177381.0
2024-09-04 11:30:00,85.6,85.83,85.59,85.69,146299.0,84.4059,84.6327,84.396,84.4946,146299.0
2024-09-04 11:40:00,85.69,85.71,85.53,85.54,33385.0,84.4946,84.5144,84.3369,84.3467,33385.0
2024-09-04 11:50:00,85.54,85.76,85.53,85.73,25793.0,84.3467,84.5637,84.3369,84.5341,25793.0
2024-09-04 12:00:00,85.72,85.74,85.63,85.64,14632.0,84.5242,84.5439,84.4355,84.4453,14632.0
2024-09-04 12:10:00,85.63,85.74,85.61,85.73,26349.0,84.4355,84.5439,84.4158,84.5341,26349.0
2024-09-04 12:20:00,85.72,85.72,85.65,85.67,27100.0,84.5242,84.5242,84.4552,84.4749,27100.0
2024-09-04 12:30:00,85.67,85.71,85.66,85.69,25340.0,84.4749,84.5144,84.4651,84.4946,25340.0
2024-09-04 12:40:00,85.69,85.75,85.62,85.75,18556.0,84.4946,84.5538,84.4256,84.5538,18556.0
2024-09-04 12:50:00,85.76,85.79,85.73,85.78,24412.0,84.5637,84.5932,84.5341,84.5834,24412.0
2024-09-04 13:00:00,85.77,85.77,85.61,85.62,79916.0,84.5735,84.5735,84.4158,84.4256,79916.0
2024-09-04 13:10:00,85.63,85.68,85.59,85.59,140423.0,84.4355,84.4848,84.396,84.396,140423.0
2024-09-04 13:20:00,85.59,85.63,85.54,85.6,52495.0,84.396,84.4355,84.3467,84.4059,52495.0
2024-09-04 13:30:00,85.6,85.63,85.49,85.49,22564.0,84.4059,84.4355,84.2974,84.2974,22564.0
2024-09-04 13:40:00,85.5,85.57,85.49,85.54,18843.0,84.3073,84.3763,84.2974,84.3467,18843.0
2024-09-04 13:50:00,85.54,85.55,85.47,85.51,31339.0,84.3467,84.3566,84.2777,84.3172,31339.0
2024-09-04 14:00:00,85.51,85.57,85.51,85.56,34049.0,84.3172,84.3763,84.3172,84.3665,34049.0
2024-09-04 14:10:00,85.56,85.64,85.56,85.57,57120.0,84.3665,84.4453,84.3665,84.3763,57120.0
2024-09-04 14:20:00,85.56,85.65,85.56,85.63,58938.0,84.3665,84.4552,84.3665,84.4355,58938.0
2024-09-04 14:30:00,85.63,85.67,85.55,85.57,207410.0,84.4355,84.4749,84.3566,84.3763,207410.0
2024-09-04 14:40:00,85.56,85.68,85.55,85.65,32438.0,84.3665,84.4848,84.3566,84.4552,32438.0
2024-09-04 14:50:00,85.65,85.66,85.55,85.58,69106.0,84.4552,84.4651,84.3566,84.3862,69106.0
2024-09-04 15:00:00,85.58,85.72,85.56,85.67,52717.0,84.3862,84.5242,84.3665,84.4749,52717.0
2024-09-04 15:10:00,85.67,85.75,85.6,85.75,53818.0,84.4749,84.5538,84.4059,84.5538,53818.0
2024-09-04 15:20:00,85.75,85.84,85.72,85.74,126279.0,84.5538,84.6426,84.5242,84.5439,126279.0
2024-09-04 15:30:00,85.73,85.77,85.72,85.76,65542.0,84.5341,84.5735,84.5242,84.5637,65542.0
2024-09-04 15:40:00,85.76,85.78,85.72,85.78,83774.0,84.5637,84.5834,84.5242,84.5834,83774.0
2024-09-04 15:50:00,85.78,85.88,85.72,85.73,495288.0,84.5834,84.682,84.5242,84.5341,495288.0
2024-09-05 09:30:00,83.99,84.03,83.39,83.41,424639.0,82.8184,82.8578,82.2267,82.2464,424639.0
2024-09-05 09:40:00,83.41,83.87,83.39,83.77,311618.0,82.2464,82.7,82.2267,82.6014,311618.0
2024-09-05 09:50:00,83.78,83.87,83.74,83.77,110279.0,82.6113,82.7,82.5718,82.6014,110279.0
2024-09-05 10:00:00,83.76,83.79,83.48,83.65,164179.0,82.5916,82.6211,82.3155,82.4831,164179.0
2024-09-05 10:10:00,83.67,83.8,83.59,83.79,269247.0,82.5028,82.631,82.4239,82.6211,269247.0
2024-09-05 10:20:00,83.79,83.8,83.32,83.38,149126.0,82.6211,82.631,82.1577,82.2169,149126.0
2024-09-05 10:30:00,83.39,83.62,83.21,83.25,150216.0,82.2267,82.4535,82.0492,82.0887,150216.0
2024-09-05 10:40:00,83.24,83.25,82.99,83.0,173633.0,82.0788,82.0887,81.8323,81.8422,173633.0
2024-09-05 10:50:00,83.01,83.05,82.8,82.86,233977.0,81.852,81.8915,81.645,81.7041,233977.0
2024-09-05 11:00:00,82.86,82.99,82.76,82.96,202903.0,81.7041,81.8323,81.6055,81.8027,202903.0
2024-09-05 11:10:00,82.94,83.07,82.76,82.96,116588.0,81.783,81.9112,81.6055,81.8027,116588.0
2024-09-05 11:20:00,82.95,82.97,82.69,82.72,143277.0,81.7929,81.8126,81.5365,81.5661,143277.0
2024-09-05 11:30:00,82.69,82.77,82.46,82.72,213370.0,81.5365,81.6154,81.3097,81.5661,213370.0
2024-09-05 11:40:00,82.72,82.85,82.66,82.77,274971.0,81.5661,81.6943,81.5069,81.6154,274971.0
2024-09-05 11:50:00,82.77,82.86,82.75,82.76,31852.0,81.6154,81.7041,81.5957,81.6055,31852.0
2024-09-05 12:00:00,82.75,82.83,82.7,82.83,39142.0,81.5957,81.6745,81.5464,81.6745,39142.0
2024-09-05 12:10:00,82.82,82.83,82.71,82.82,21881.0,81.6647,81.6745,81.5562,81.6647,21881.0
2024-09-05 12:20:00,82.81,82.97,82.81,82.92,48671.0,81.6548,81.8126,81.6548,81.7633,48671.0
2024-09-05 12:30:00,82.92,82.93,82.81,82.86,24016.0,81.7633,81.7731,81.6548,81.7041,24016.0
2024-09-05 12:40:00,82.85,82.88,82.75,82.75,25001.0,81.6943,81.7238,81.5957,81.5957,25001.0
2024-09-05 12:50:00,82.75,82.99,82.75,82.93,129982.0,81.5957,81.8323,81.5957,81.7731,129982.0
2024-09-05 13:00:00,82.92,82.92,82.82,82.88,29135.0,81.7633,81.7633,81.6647,81.7238,29135.0
2024-09-05 13:10:00,82.88,82.92,82.82,82.86,17847.0,81.7238,81.7633,81.6647,81.7041,17847.0
2024-09-05 13:20:00,82.86,82.99,82.84,82.87,116449.0,81.7041,81.8323,81.6844,81.714,116449.0
2024-09-05 13:30:00,82.86,83.0,82.84,82.97,27288.0,81.7041,81.8422,81.6844,81.8126,27288.0
2024-09-05 13:40:00,82.96,83.06,82.96,83.05,45036.0,81.8027,81.9013,81.8027,81.8915,45036.0
2024-09-05 13:50:00,83.05,83.08,83.01,83.07,47388.0,81.8915,81.9211,81.852,81.9112,47388.0
2024-09-05 14:00:00,83.07,83.16,83.07,83.09,35393.0,81.9112,81.9999,81.9112,81.9309,35393.0
2024-09-05 14:10:00,83.1,83.13,83.07,83.12,36089.0,81.9408,81.9704,81.9112,81.9605,36089.0
2024-09-05 14:20:00,83.12,83.24,83.12,83.2,63112.0,81.9605,82.0788,81.9605,82.0394,63112.0
2024-09-05 14:30:00,83.19,83.31,83.17,83.28,52325.0,82.0295,82.1478,82.0098,82.1183,52325.0
2024-09-05 14:40:00,83.28,83.33,83.25,83.31,29350.0,82.1183,82.1676,82.0887,82.1478,29350.0
2024-09-05 14:50:00,83.31,83.36,83.23,83.26,39874.0,82.1478,82.1971,82.069,82.0985,39874.0
2024-09-05 15:00:00,83.26,83.31,83.09,83.11,271282.0,82.0985,82.1478,81.9309,81.9506,271282.0
2024-09-05 15:10:00,83.1,83.13,82.84,82.95,100843.0,81.9408,81.9704,81.6844,81.7929,100843.0
2024-09-05 15:20:00,82.95,82.98,82.9,82.92,74770.0,81.7929,81.8224,81.7436,81.7633,74770.0
2024-09-05 15:30:00,82.92,83.02,82.9,82.92,96668.0,81.7633,81.8619,81.7436,81.7633,96668.0
2024-09-05 15:40:00,82.92,82.92,82.79,82.84,151872.0,81.7633,81.7633,81.6351,81.6844,151872.0
2024-09-05 15:50:00,82.84,83.01,82.79,82.99,580312.0,81.6844,81.852,81.6351,81.8323,580312.0
2024-09-06 09:30:00,84.02,84.3,83.86,83.86,212625.0,82.8479,83.124,82.6902,82.6902,212625.0
2024-09-06 09:40:00,83.85,83.88,83.59,83.64,214239.0,82.6803,82.7099,82.4239,82.4732,214239.0
2024-09-06 09:50:00,83.64,83.66,83.37,83.42,155650.0,82.4732,82.493,82.207,82.2563,155650.0
2024-09-06 10:00:00,83.42,83.54,83.37,83.45,104705.0,82.2563,82.3746,82.207,82.2859,104705.0
2024-09-06 10:10:00,83.45,83.63,83.44,83.61,324155.0,82.2859,82.4634,82.276,82.4437,324155.0
2024-09-06 10:20:00,83.61,83.66,83.33,83.36,159093.0,82.4437,82.493,82.1676,82.1971,159093.0
2024-09-06 10:30:00,83.37,83.47,83.25,83.41,109629.0,82.207,82.3056,82.0887,82.2464,109629.0
2024-09-06 10:40:00,83.41,83.5,83.32,83.37,57210.0,82.2464,82.3352,82.1577,82.207,57210.0
2024-09-06 10:50:00,83.37,83.37,83.14,83.16,123426.0,82.207,82.207,81.9802,81.9999,123426.0
2024-09-06 11:00:00,83.17,83.51,83.12,83.14,137281.0,82.0098,82.3451,81.9605,81.9802,137281.0
2024-09-06 11:10:00,83.15,83.23,83.06,83.1,71451.0,81.9901,82.069,81.9013,81.9408,71451.0
2024-09-06 11:20:00,83.12,83.2,83.09,83.11,68683.0,81.9605,82.0394,81.9309,81.9506,68683.0
2024-09-06 11:30:00,83.11,83.28,83.06,83.08,70033.0,81.9506,82.1183,81.9013,81.9211,70033.0
2024-09-06 11:40:00,83.06,83.18,83.02,83.11,38970.0,81.9013,82.0197,81.8619,81.9506,38970.0
2024-09-06 11:50:00,83.1,83.13,83.01,83.07,38398.0,81.9408,81.9704,81.852,81.9112,38398.0
2024-09-06 12:00:00,83.06,83.14,82.97,82.99,43199.0,81.9013,81.9802,81.8126,81.8323,43199.0
2024-09-06 12:10:00,83.0,83.0,82.93,83.0,57684.0,81.8422,81.8422,81.7731,81.8422,57684.0
2024-09-06 12:20:00,83.0,83.06,82.96,83.03,39325.0,81.8422,81.9013,81.8027,81.8717,39325.0
2024-09-06 12:30:00,83.02,83.14,82.97,83.06,22983.0,81.8619,81.9802,81.8126,81.9013,22983.0
2024-09-06 12:40:00,83.06,83.08,82.99,83.05,28037.0,81.9013,81.9211,81.8323,81.8915,28037.0
2024-09-06 12:50:00,83.06,83.12,83.03,83.1,19002.0,81.9013,81.9605,81.8717,81.9408,19002.0
2024-09-06 13:00:00,83.1,83.17,83.07,83.17,28760.0,81.9408,82.0098,81.9112,82.0098,28760.0
2024-09-06 13:10:00,83.17,83.22,83.15,83.16,22232.0,82.0098,82.0591,81.9901,81.9999,22232.0
2024-09-06 13:20:00,83.15,83.18,83.11,83.12,42692.0,81.9901,82.0197,81.9506,81.9605,42692.0
2024-09-06 13:30:00,83.11,83.18,83.07,83.16,31627.0,81.9506,82.0197,81.9112,81.9999,31627.0
2024-09-06 13:40:00,83.17,83.19,83.14,83.18,21736.0,82.0098,82.0295,81.9802,82.0197,21736.0
2024-09-06 13:50:00,83.18,83.33,83.16,83.3,36384.0,82.0197,82.1676,81.9999,82.138,36384.0
2024-09-06 14:00:00,83.31,83.34,83.14,83.2,35020.0,82.1478,82.1774,81.9802,82.0394,35020.0
2024-09-06 14:10:00,83.19,83.21,83.13,83.16,45744.0,82.0295,82.0492,81.9704,81.9999,45744.0
2024-09-06 14:20:00,83.16,83.2,83.11,83.2,37550.0,81.9999,82.0394,81.9506,82.0394,37550.0
2024-09-06 14:30:00,83.19,83.26,83.16,83.25,40154.0,82.0295,82.0985,81.9999,82.0887,40154.0
2024-09-06 14:40:00,83.25,83.25,83.14,83.18,31810.0,82.0887,82.0887,81.9802,82.0197,31810.0
2024-09-06 14:50:00,83.17,83.24,83.13,83.2,52741.0,82.0098,82.0788,81.9704,82.0394,52741.0
2024-09-06 15:00:00,83.2,83.2,83.1,83.15,133985.0,82.0394,82.0394,81.9408,81.9901,133985.0
2024-09-06 15:10:00,83.15,83.15,83.08,83.11,49998.0,81.9901,81.9901,81.9211,81.9506,49998.0
2024-09-06 15:20:00,83.11,83.24,83.1,83.22,70755.0,81.9506,82.0788,81.9408,82.0591,70755.0
2024-09-06 15:30:00,83.21,83.24,83.17,83.19,53864.0,82.0492,82.0788,82.0098,82.0295,53864.0
2024-09-06 15:40:00,83.2,83.27,83.12,83.25,95092.0,82.0394,82.1084,81.9605,82.0887,95092.0
2024-09-06 15:50:00,83.26,83.26,82.95,83.07,648108.0,82.0985,82.0985,81.7929,81.9112,648108.0
2024-09-09 09:30:00,82.21,82.61,82.21,82.41,514282.0,81.0632,81.4576,81.0632,81.2604,514282.0
2024-09-09 09:40:00,82.42,82.56,82.42,82.56,66266.0,81.2703,81.4083,81.2703,81.4083,66266.0
2024-09-09 09:50:00,82.55,82.59,82.5,82.54,66957.0,81.3984,81.4379,81.3491,81.3886,66957.0
2024-09-09 10:00:00,82.54,82.69,82.5,82.67,113484.0,81.3886,81.5365,81.3491,81.5168,113484.0
2024-09-09 10:10:00,82.68,82.87,82.67,82.87,119784.0,81.5266,81.714,81.5168,81.714,119784.0
2024-09-09 10:20:00,82.86,82.88,82.77,82.79,59000.0,81.7041,81.7238,81.6154,81.6351,59000.0
2024-09-09 10:30:00,82.78,82.98,82.68,82.97,46631.0,81.6252,81.8224,81.5266,81.8126,46631.0
2024-09-09 10:40:00,82.98,83.05,82.89,83.05,63746.0,81.8224,81.8915,81.7337,81.8915,63746.0
2024-09-09 10:50:00,83.05,83.16,83.02,83.12,74340.0,81.8915,81.9999,81.8619,81.9605,74340.0
2024-09-09 11:00:00,83.13,83.2,83.05,83.07,89994.0,81.9704,82.0394,81.8915,81.9112,89994.0
2024-09-09 11:10:00,83.06,83.09,82.95,82.98,65824.0,81.9013,81.9309,81.7929,81.8224,65824.0
2024-09-09 11:20:00,82.99,83.02,82.92,82.96,76191.0,81.8323,81.8619,81.7633,81.8027,76191.0
2024-09-09 11:30:00,82.97,83.27,82.96,83.27,91483.0,81.8126,82.1084,81.8027,82.1084,91483.0
2024-09-09 11:40:00,83.27,83.43,83.26,83.42,34463.0,82.1084,82.2662,82.0985,82.2563,34463.0
2024-09-09 11:50:00,83.41,83.41,83.2,83.23,31052.0,82.2464,82.2464,82.0394,82.069,31052.0
2024-09-09 12:00:00,83.23,83.23,83.08,83.12,18891.0,82.069,82.069,81.9211,81.9605,18891.0
2024-09-09 12:10:00,83.11,83.21,83.09,83.19,19359.0,81.9506,82.0492,81.9309,82.0295,19359.0
2024-09-09 12:20:00,83.19,83.21,83.11,83.17,18068.0,82.0295,82.0492,81.9506,82.0098,18068.0
2024-09-09 12:30:00,83.17,83.28,83.16,83.26,19794.0,82.0098,82.1183,81.9999,82.0985,19794.0
2024-09-09 12:40:00,83.27,83.33,83.22,83.32,22790.0,82.1084,82.1676,82.0591,82.1577,22790.0
2024-09-09 12:50:00,83.31,83.42,83.3,83.4,17505.0,82.1478,82.2563,82.138,82.2366,17505.0
2024-09-09 13:00:00,83.4,83.43,83.32,83.37,11317.0,82.2366,82.2662,82.1577,82.207,11317.0
2024-09-09 13:10:00,83.37,83.37,83.22,83.23,32256.0,82.207,82.207,82.0591,82.069,32256.0
2024-09-09 13:20:00,83.23,83.28,83.11,83.2,83307.0,82.069,82.1183,81.9506,82.0394,83307.0
2024-09-09 13:30:00,83.19,83.19,83.06,83.17,49874.0,82.0295,82.0295,81.9013,82.0098,49874.0
2024-09-09 13:40:00,83.17,83.24,83.08,83.23,53548.0,82.0098,82.0788,81.9211,82.069,53548.0
2024-09-09 13:50:00,83.22,83.22,78.94,80.95,1715602.0,82.0591,82.0591,77.8388,79.8208,1715602.0
2024-09-09 14:00:00,80.97,81.11,80.22,80.51,442816.0,79.8405,79.9785,79.1009,79.3869,442816.0
2024-09-09 14:10:00,80.49,81.18,80.35,81.16,271017.0,79.3672,80.0476,79.2291,80.0278,271017.0
2024-09-09 14:20:00,81.16,81.17,80.6,80.77,218970.0,80.0278,80.0377,79.4756,79.6433,218970.0
2024-09-09 14:30:00,80.78,81.03,80.71,80.81,156752.0,79.6531,79.8996,79.5841,79.6827,156752.0
2024-09-09 14:40:00,80.81,80.91,80.62,80.83,235049.0,79.6827,79.7813,79.4954,79.7024,235049.0
2024-09-09 14:50:00,80.81,81.19,80.78,81.14,387963.0,79.6827,80.0574,79.6531,80.0081,387963.0
2024-09-09 15:00:00,81.15,81.27,81.03,81.09,264795.0,80.018,80.1363,79.8996,79.9588,264795.0
2024-09-09 15:10:00,81.09,81.14,80.95,81.0,163930.0,79.9588,80.0081,79.8208,79.8701,163930.0
2024-09-09 15:20:00,81.0,81.06,80.95,81.03,162471.0,79.8701,79.9292,79.8208,79.8996,162471.0
2024-09-09 15:30:00,81.04,81.15,80.9,80.91,287177.0,79.9095,80.018,79.7715,79.7813,287177.0
2024-09-09 15:40:00,80.89,81.1,80.78,81.09,364977.0,79.7616,79.9687,79.6531,79.9588,364977.0
2024-09-09 15:50:00,81.07,81.08,80.71,80.88,692600.0,79.9391,79.949,79.5841,79.7517,692600.0
2024-09-10 09:30:00,79.96,80.45,79.85,80.34,312617.0,78.8446,79.3277,78.7361,79.2193,312617.0
2024-09-10 09:40:00,80.34,80.55,80.2,80.5,201036.0,79.2193,79.4263,79.0812,79.377,201036.0
2024-09-10 09:50:00,80.48,80.6,80.35,80.36,230681.0,79.3573,79.4756,79.2291,79.239,230681.0
2024-09-10 10:00:00,80.37,80.64,80.12,80.64,234576.0,79.2489,79.5151,79.0023,79.5151,234576.0
2024-09-10 10:10:00,80.63,80.9,80.63,80.8,246940.0,79.5052,79.7715,79.5052,79.6729,246940.0
2024-09-10 10:20:00,80.78,80.8,80.61,80.68,103925.0,79.6531,79.6729,79.4855,79.5545,103925.0
2024-09-10 10:30:00,80.68,80.79,80.46,80.78,167104.0,79.5545,79.663,79.3376,79.6531,167104.0
2024-09-10 10:40:00,80.79,80.79,80.56,80.58,89047.0,79.663,79.663,79.4362,79.4559,89047.0
2024-09-10 10:50:00,80.58,80.84,80.58,80.81,96954.0,79.4559,79.7123,79.4559,79.6827,96954.0
2024-09-10 11:00:00,80.81,80.98,80.78,80.91,114764.0,79.6827,79.8503,79.6531,79.7813,114764.0
2024-09-10 11:10:00,80.91,81.05,80.9,81.05,104281.0,79.7813,79.9194,79.7715,79.9194,104281.0
2024-09-10 11:20:00,81.05,81.27,81.02,81.23,99342.0,79.9194,80.1363,79.8898,80.0969,99342.0
2024-09-10 11:30:00,81.25,81.3,81.07,81.09,179214.0,80.1166,80.1659,79.9391,79.9588,179214.0
2024-09-10 11:40:00,81.1,81.12,81.0,81.0,84931.0,79.9687,79.9884,79.8701,79.8701,84931.0
2024-09-10 11:50:00,81.0,81.0,80.71,80.72,64356.0,79.8701,79.8701,79.5841,79.594,64356.0
2024-09-10 12:00:00,80.71,80.86,80.69,80.84,66867.0,79.5841,79.732,79.5644,79.7123,66867.0
2024-09-10 12:10:00,80.86,80.9,80.69,80.84,66995.0,79.732,79.7715,79.5644,79.7123,66995.0
2024-09-10 12:20:00,80.82,80.95,80.79,80.8,64669.0,79.6926,79.8208,79.663,79.6729,64669.0
2024-09-10 12:30:00,80.79,80.95,80.78,80.95,23122.0,79.663,79.8208,79.6531,79.8208,23122.0
2024-09-10 12:40:00,80.95,80.99,80.92,80.98,41561.0,79.8208,79.8602,79.7912,79.8503,41561.0
2024-09-10 12:50:00,80.98,81.02,80.88,80.91,38022.0,79.8503,79.8898,79.7517,79.7813,38022.0
2024-09-10 13:00:00,80.91,80.96,80.9,80.95,28350.0,79.7813,79.8306,79.7715,79.8208,28350.0
2024-09-10 13:10:00,80.95,81.08,80.95,81.02,67781.0,79.8208,79.949,79.8208,79.8898,67781.0
2024-09-10 13:20:00,81.02,81.05,81.0,81.01,71700.0,79.8898,79.9194,79.8701,79.8799,71700.0
2024-09-10 13:30:00,81.01,81.16,80.93,81.1,228776.0,79.8799,80.0278,79.801,79.9687,228776.0
2024-09-10 13:40:00,81.09,81.2,80.98,81.06,217919.0,79.9588,80.0673,79.8503,79.9292,217919.0
2024-09-10 13:50:00,81.06,81.11,80.99,81.04,163125.0,79.9292,79.9785,79.8602,79.9095,163125.0
2024-09-10 14:00:00,81.04,81.13,81.02,81.03,65477.0,79.9095,79.9983,79.8898,79.8996,65477.0
2024-09-10 14:10:00,81.03,81.03,80.89,80.91,77558.0,79.8996,79.8996,79.7616,79.7813,77558.0
2024-09-10 14:20:00,80.91,80.94,80.89,80.94,76619.0,79.7813,79.8109,79.7616,79.8109,76619.0
2024-09-10 14:30:00,80.94,81.02,80.93,81.02,64956.0,79.8109,79.8898,79.801,79.8898,64956.0
2024-09-10 14:40:00,81.02,81.06,80.97,80.98,83669.0,79.8898,79.9292,79.8405,79.8503,83669.0
2024-09-10 14:50:00,80.98,81.03,80.93,81.01,63583.0,79.8503,79.8996,79.801,79.8799,63583.0
2024-09-10 15:00:00,81.01,81.13,80.98,81.12,83354.0,79.8799,79.9983,79.8503,79.9884,83354.0
2024-09-10 15:10:00,81.12,81.17,81.08,81.12,58146.0,79.9884,80.0377,79.949,79.9884,58146.0
2024-09-10 15:20:00,81.12,81.2,81.08,81.09,96953.0,79.9884,80.0673,79.949,79.9588,96953.0
2024-09-10 15:30:00,81.09,81.17,81.04,81.06,97340.0,79.9588,80.0377,79.9095,79.9292,97340.0
2024-09-10 15:40:00,81.06,81.14,81.03,81.09,173071.0,79.9292,80.0081,79.8996,79.9588,173071.0
2024-09-10 15:50:00,81.08,81.21,81.02,81.16,520646.0,79.949,80.0771,79.8898,80.0278,520646.0
2024-09-11 09:30:00,80.46,80.7,80.35,80.41,166472.0,79.3376,79.5743,79.2291,79.2883,166472.0
2024-09-11 09:40:00,80.41,80.42,80.26,80.32,70910.0,79.2883,79.2982,79.1404,79.1996,70910.0
2024-09-11 09:50:00,80.36,80.4,80.19,80.21,36399.0,79.239,79.2784,79.0714,79.0911,36399.0
2024-09-11 10:00:00,80.2,80.26,80.09,80.12,51139.0,79.0812,79.1404,78.9728,79.0023,51139.0
2024-09-11 10:10:00,80.12,80.16,79.92,79.95,81803.0,79.0023,79.0418,78.8051,78.8347,81803.0
2024-09-11 10:20:00,79.96,79.97,79.8,79.91,62922.0,78.8446,78.8544,78.6868,78.7953,62922.0
2024-09-11 10:30:00,79.91,79.92,79.78,79.82,74929.0,78.7953,78.8051,78.6671,78.7065,74929.0
2024-09-11 10:40:00,79.81,79.83,79.73,79.77,59196.0,78.6967,78.7164,78.6178,78.6572,59196.0
2024-09-11 10:50:00,79.77,79.87,79.76,79.85,68646.0,78.6572,78.7558,78.6474,78.7361,68646.0
2024-09-11 11:00:00,79.86,80.05,79.81,80.05,46952.0,78.746,78.9333,78.6967,78.9333,46952.0
2024-09-11 11:10:00,80.05,80.31,80.0,80.2,34930.0,78.9333,79.1897,78.884,79.0812,34930.0
2024-09-11 11:20:00,80.21,80.26,80.17,80.2,39884.0,79.0911,79.1404,79.0516,79.0812,39884.0
2024-09-11 11:30:00,80.21,80.29,80.19,80.28,58824.0,79.0911,79.17,79.0714,79.1601,58824.0
2024-09-11 11:40:00,80.28,80.28,80.13,80.2,66882.0,79.1601,79.1601,79.0122,79.0812,66882.0
2024-09-11 11:50:00,80.2,80.2,79.96,80.08,44717.0,79.0812,79.0812,78.8446,78.9629,44717.0
2024-09-11 12:00:00,80.08,80.2,80.01,80.08,68969.0,78.9629,79.0812,78.8939,78.9629,68969.0
2024-09-11 12:10:00,80.08,80.15,80.02,80.15,32026.0,78.9629,79.0319,78.9037,79.0319,32026.0
2024-09-11 12:20:00,80.15,80.28,80.13,80.26,35736.0,79.0319,79.1601,79.0122,79.1404,35736.0
2024-09-11 12:30:00,80.26,80.26,80.18,80.23,34465.0,79.1404,79.1404,79.0615,79.1108,34465.0
2024-09-11 12:40:00,80.23,80.24,80.11,80.16,21587.0,79.1108,79.1207,78.9925,79.0418,21587.0
2024-09-11 12:50:00,80.17,80.24,80.16,80.2,25135.0,79.0516,79.1207,79.0418,79.0812,25135.0
2024-09-11 13:00:00,80.21,80.36,80.2,80.31,79037.0,79.0911,79.239,79.0812,79.1897,79037.0
2024-09-11 13:10:00,80.32,80.34,80.26,80.31,23274.0,79.1996,79.2193,79.1404,79.1897,23274.0
2024-09-11 13:20:00,80.29,80.37,80.27,80.35,38063.0,79.17,79.2489,79.1503,79.2291,38063.0
2024-09-11 13:30:00,80.36,80.38,80.3,80.3,31968.0,79.239,79.2587,79.1798,79.1798,31968.0
2024-09-11 13:40:00,80.31,80.37,80.28,80.37,40565.0,79.1897,79.2489,79.1601,79.2489,40565.0
2024-09-11 13:50:00,80.36,80.37,80.28,80.3,52309.0,79.239,79.2489,79.1601,79.1798,52309.0
2024-09-11 14:00:00,80.29,80.37,80.27,80.31,62404.0,79.17,79.2489,79.1503,79.1897,62404.0
2024-09-11 14:10:00,80.31,80.32,80.25,80.27,85788.0,79.1897,79.1996,79.1305,79.1503,85788.0
2024-09-11 14:20:00,80.27,80.44,80.26,80.42,133960.0,79.1503,79.3179,79.1404,79.2982,133960.0
2024-09-11 14:30:00,80.42,80.48,80.38,80.48,38639.0,79.2982,79.3573,79.2587,79.3573,38639.0
2024-09-11 14:40:00,80.48,80.54,80.44,80.5,33461.0,79.3573,79.4165,79.3179,79.377,33461.0
2024-09-11 14:50:00,80.49,80.49,80.4,80.41,26272.0,79.3672,79.3672,79.2784,79.2883,26272.0
2024-09-11 15:00:00,80.41,80.49,80.41,80.45,22874.0,79.2883,79.3672,79.2883,79.3277,22874.0
2024-09-11 15:10:00,80.46,80.53,80.43,80.53,33114.0,79.3376,79.4066,79.308,79.4066,33114.0
2024-09-11 15:20:00,80.53,80.62,80.5,80.56,40080.0,79.4066,79.4954,79.377,79.4362,40080.0
2024-09-11 15:30:00,80.56,80.59,80.49,80.52,48032.0,79.4362,79.4658,79.3672,79.3968,48032.0
2024-09-11 15:40:00,80.52,80.55,80.48,80.53,76261.0,79.3968,79.4263,79.3573,79.4066,76261.0
2024-09-11 15:50:00,80.52,80.6,80.47,80.53,396811.0,79.3968,79.4756,79.3475,79.4066,396811.0
2024-09-12 09:30:00,79.75,79.99,79.61,79.84,310565.0,78.6375,78.8742,78.4995,78.7262,310565.0
2024-09-12 09:40:00,79.86,79.86,79.4,79.4,150577.0,78.746,78.746,78.2924,78.2924,150577.0
2024-09-12 09:50:00,79.41,79.42,79.17,79.19,58424.0,78.3022,78.3121,78.0656,78.0853,58424.0
2024-09-12 10:00:00,79.16,79.23,79.02,79.23,118744.0,78.0557,78.1248,77.9177,78.1248,118744.0
2024-09-12 10:10:00,79.22,79.34,79.19,79.33,89814.0,78.1149,78.2332,78.0853,78.2234,89814.0
2024-09-12 10:20:00,79.33,79.34,79.17,79.2,100613.0,78.2234,78.2332,78.0656,78.0952,100613.0
2024-09-12 10:30:00,79.2,79.22,79.03,79.05,78698.0,78.0952,78.1149,77.9275,77.9473,78698.0
2024-09-12 10:40:00,79.05,79.23,79.03,79.16,33978.0,77.9473,78.1248,77.9275,78.0557,33978.0
2024-09-12 10:50:00,79.17,79.23,79.13,79.13,54671.0,78.0656,78.1248,78.0262,78.0262,54671.0
2024-09-12 11:00:00,79.12,79.19,79.08,79.12,58990.0,78.0163,78.0853,77.9769,78.0163,58990.0
2024-09-12 11:10:00,79.12,79.18,79.02,79.05,46289.0,78.0163,78.0755,77.9177,77.9473,46289.0
2024-09-12 11:20:00,79.06,79.13,78.9,78.92,72601.0,77.9571,78.0262,77.7994,77.8191,72601.0
2024-09-12 11:30:00,78.93,79.09,78.86,78.88,91447.0,77.8289,77.9867,77.7599,77.7796,91447.0
2024-09-12 11:40:00,78.89,78.99,78.73,78.85,124547.0,77.7895,77.8881,77.6317,77.7501,124547.0
2024-09-12 11:50:00,78.87,78.87,78.62,78.62,52175.0,77.7698,77.7698,77.5233,77.5233,52175.0
2024-09-12 12:00:00,78.63,78.88,78.62,78.83,39455.0,77.5331,77.7796,77.5233,77.7303,39455.0
2024-09-12 12:10:00,78.84,78.92,78.73,78.92,28181.0,77.7402,77.8191,77.6317,77.8191,28181.0
2024-09-12 12:20:00,78.93,78.93,78.77,78.78,25515.0,77.8289,77.8289,77.6712,77.681,25515.0
2024-09-12 12:30:00,78.78,78.86,78.74,78.84,33011.0,77.681,77.7599,77.6416,77.7402,33011.0
2024-09-12 12:40:00,78.82,78.98,78.77,78.98,39326.0,77.7205,77.8782,77.6712,77.8782,39326.0
2024-09-12 12:50:00,78.98,79.01,78.86,78.89,51024.0,77.8782,77.9078,77.7599,77.7895,51024.0
2024-09-12 13:00:00,78.89,78.93,78.86,78.92,28707.0,77.7895,77.8289,77.7599,77.8191,28707.0
2024-09-12 13:10:00,78.92,78.94,78.86,78.9,25610.0,77.8191,77.8388,77.7599,77.7994,25610.0
2024-09-12 13:20:00,78.9,78.98,78.87,78.89,34289.0,77.7994,77.8782,77.7698,77.7895,34289.0
2024-09-12 13:30:00,78.89,78.92,78.85,78.87,40405.0,77.7895,77.8191,77.7501,77.7698,40405.0
2024-09-12 13:40:00,78.88,78.92,78.74,78.76,60392.0,77.7796,77.8191,77.6416,77.6613,60392.0
2024-09-12 13:50:00,78.77,79.03,78.77,78.99,119830.0,77.6712,77.9275,77.6712,77.8881,119830.0
2024-09-12 14:00:00,79.0,79.01,78.91,78.95,109201.0,77.898,77.9078,77.8092,77.8487,109201.0
2024-09-12 14:10:00,78.95,79.01,78.9,78.98,67056.0,77.8487,77.9078,77.7994,77.8782,67056.0
2024-09-12 14:20:00,78.98,79.02,78.93,78.95,89338.0,77.8782,77.9177,77.8289,77.8487,89338.0
2024-09-12 14:30:00,78.95,78.98,78.89,78.93,53540.0,77.8487,77.8782,77.7895,77.8289,53540.0
2024-09-12 14:40:00,78.94,78.96,78.88,78.91,48879.0,77.8388,77.8585,77.7796,77.8092,48879.0
2024-09-12 14:50:00,78.91,78.92,78.77,78.84,72562.0,77.8092,77.8191,77.6712,77.7402,72562.0
2024-09-12 15:00:00,78.84,78.93,78.8,78.85,167127.0,77.7402,77.8289,77.7008,77.7501,167127.0
2024-09-12 15:10:00,78.85,78.86,78.75,78.81,123481.0,77.7501,77.7599,77.6515,77.7106,123481.0
2024-09-12 15:20:00,78.8,78.85,78.76,78.79,94208.0,77.7008,77.7501,77.6613,77.6909,94208.0
2024-09-12 15:30:00,78.79,78.82,78.73,78.79,146954.0,77.6909,77.7205,77.6317,77.6909,146954.0
2024-09-12 15:40:00,78.8,78.91,78.75,78.9,136899.0,77.7008,77.8092,77.6515,77.7994,136899.0
2024-09-12 15:50:00,78.89,78.98,78.8,78.98,438370.0,77.7895,77.8782,77.7008,77.8782,438370.0
2024-09-13 09:30:00,77.7,78.28,77.69,78.23,513943.0,76.6161,77.188,76.6062,77.1387,513943.0
2024-09-13 09:40:00,78.24,78.56,78.24,78.48,185551.0,77.1486,77.4641,77.1486,77.3852,185551.0
2024-09-13 09:50:00,78.48,78.53,78.27,78.31,160649.0,77.3852,77.4345,77.1782,77.2176,160649.0
2024-09-13 10:00:00,78.36,78.44,78.31,78.36,91916.0,77.2669,77.3458,77.2176,77.2669,91916.0
2024-09-13 10:10:00,78.36,78.6,78.31,78.56,166386.0,77.2669,77.5035,77.2176,77.4641,166386.0
2024-09-13 10:20:00,78.56,78.58,78.34,78.38,125489.0,77.4641,77.4838,77.2472,77.2866,125489.0
2024-09-13 10:30:00,78.39,78.48,78.29,78.47,139619.0,77.2965,77.3852,77.1979,77.3754,139619.0
2024-09-13 10:40:00,78.46,78.58,78.45,78.57,78298.0,77.3655,77.4838,77.3556,77.474,78298.0
2024-09-13 10:50:00,78.57,78.62,78.5,78.55,89421.0,77.474,77.5233,77.4049,77.4542,89421.0
2024-09-13 11:00:00,78.54,78.54,78.29,78.32,160838.0,77.4444,77.4444,77.1979,77.2275,160838.0
2024-09-13 11:10:00,78.32,78.37,78.29,78.34,68284.0,77.2275,77.2768,77.1979,77.2472,68284.0
2024-09-13 11:20:00,78.33,78.44,78.32,78.42,150077.0,77.2373,77.3458,77.2275,77.3261,150077.0
2024-09-13 11:30:00,78.43,78.44,78.28,78.36,108915.0,77.3359,77.3458,77.188,77.2669,108915.0
2024-09-13 11:40:00,78.35,78.36,78.23,78.33,43312.0,77.257,77.2669,77.1387,77.2373,43312.0
2024-09-13 11:50:00,78.33,78.48,78.33,78.45,51290.0,77.2373,77.3852,77.2373,77.3556,51290.0
2024-09-13 12:00:00,78.45,78.49,78.41,78.42,37633.0,77.3556,77.3951,77.3162,77.3261,37633.0
2024-09-13 12:10:00,78.42,78.43,78.34,78.36,33225.0,77.3261,77.3359,77.2472,77.2669,33225.0
2024-09-13 12:20:00,78.36,78.37,78.32,78.32,25445.0,77.2669,77.2768,77.2275,77.2275,25445.0
2024-09-13 12:30:00,78.32,78.37,78.29,78.31,34106.0,77.2275,77.2768,77.1979,77.2176,34106.0
2024-09-13 12:40:00,78.31,78.32,78.2,78.29,37565.0,77.2176,77.2275,77.1091,77.1979,37565.0
2024-09-13 12:50:00,78.28,78.34,78.28,78.31,27267.0,77.188,77.2472,77.188,77.2176,27267.0
2024-09-13 13:00:00,78.31,78.36,78.3,78.31,24534.0,77.2176,77.2669,77.2077,77.2176,24534.0
2024-09-13 13:10:00,78.31,78.35,78.28,78.35,23696.0,77.2176,77.257,77.188,77.257,23696.0
2024-09-13 13:20:00,78.35,78.4,78.31,78.39,20750.0,77.257,77.3063,77.2176,77.2965,20750.0
2024-09-13 13:30:00,78.38,78.41,78.35,78.37,36859.0,77.2866,77.3162,77.257,77.2768,36859.0
2024-09-13 13:40:00,78.36,78.36,78.24,78.24,41831.0,77.2669,77.2669,77.1486,77.1486,41831.0
2024-09-13 13:50:00,78.23,78.28,78.22,78.23,31217.0,77.1387,77.188,77.1288,77.1387,31217.0
2024-09-13 14:00:00,78.22,78.24,78.1,78.17,55751.0,77.1288,77.1486,77.0105,77.0795,55751.0
2024-09-13 14:10:00,78.17,78.29,78.16,78.28,26563.0,77.0795,77.1979,77.0697,77.188,26563.0
2024-09-13 14:20:00,78.27,78.3,78.18,78.2,30547.0,77.1782,77.2077,77.0894,77.1091,30547.0
2024-09-13 14:30:00,78.2,78.22,78.17,78.17,24305.0,77.1091,77.1288,77.0795,77.0795,24305.0
2024-09-13 14:40:00,78.17,78.24,78.17,78.24,30586.0,77.0795,77.1486,77.0795,77.1486,30586.0
2024-09-13 14:50:00,78.23,78.26,78.18,78.2,28296.0,77.1387,77.1683,77.0894,77.1091,28296.0
2024-09-13 15:00:00,78.2,78.25,78.12,78.23,66071.0,77.1091,77.1584,77.0302,77.1387,66071.0
2024-09-13 15:10:00,78.23,78.33,78.21,78.33,66904.0,77.1387,77.2373,77.119,77.2373,66904.0
2024-09-13 15:20:00,78.32,78.38,78.3,78.33,64611.0,77.2275,77.2866,77.2077,77.2373,64611.0
2024-09-13 15:30:00,78.32,78.34,78.2,78.29,84974.0,77.2275,77.2472,77.1091,77.1979,84974.0
2024-09-13 15:40:00,78.29,78.33,78.23,78.33,88865.0,77.1979,77.2373,77.1387,77.2373,88865.0
2024-09-13 15:50:00,78.32,78.34,78.15,78.28,360575.0,77.2275,77.2472,77.0598,77.188,360575.0
2024-09-16 09:30:00,79.29,79.5,79.24,79.39,171715.0,78.1839,78.391,78.1346,78.2825,171715.0
2024-09-16 09:40:00,79.37,79.38,79.08,79.2,65944.0,78.2628,78.2727,77.9769,78.0952,65944.0
2024-09-16 09:50:00,79.22,79.34,79.19,79.31,43061.0,78.1149,78.2332,78.0853,78.2036,43061.0
2024-09-16 10:00:00,79.31,79.31,79.17,79.3,56368.0,78.2036,78.2036,78.0656,78.1938,56368.0
2024-09-16 10:10:00,79.3,79.36,79.27,79.31,30294.0,78.1938,78.2529,78.1642,78.2036,30294.0
2024-09-16 10:20:00,79.31,79.39,79.3,79.34,42031.0,78.2036,78.2825,78.1938,78.2332,42031.0
2024-09-16 10:30:00,79.34,79.34,79.2,79.28,40769.0,78.2332,78.2332,78.0952,78.1741,40769.0
2024-09-16 10:40:00,79.28,79.43,79.26,79.4,34708.0,78.1741,78.322,78.1543,78.2924,34708.0
2024-09-16 10:50:00,79.4,79.4,79.29,79.37,41080.0,78.2924,78.2924,78.1839,78.2628,41080.0
2024-09-16 11:00:00,79.38,79.38,79.29,79.36,42704.0,78.2727,78.2727,78.1839,78.2529,42704.0
2024-09-16 11:10:00,79.36,79.38,79.3,79.36,42906.0,78.2529,78.2727,78.1938,78.2529,42906.0
2024-09-16 11:20:00,79.36,79.39,79.31,79.34,57165.0,78.2529,78.2825,78.2036,78.2332,57165.0
2024-09-16 11:30:00,79.34,79.42,79.24,79.25,93259.0,78.2332,78.3121,78.1346,78.1445,93259.0
2024-09-16 11:40:00,79.25,79.29,79.24,79.28,34101.0,78.1445,78.1839,78.1346,78.1741,34101.0
2024-09-16 11:50:00,79.28,79.35,79.27,79.32,39079.0,78.1741,78.2431,78.1642,78.2135,39079.0
2024-09-16 12:00:00,79.33,79.33,79.21,79.23,30272.0,78.2234,78.2234,78.105,78.1248,30272.0
2024-09-16 12:10:00,79.23,79.24,79.11,79.14,27771.0,78.1248,78.1346,78.0064,78.036,27771.0
2024-09-16 12:20:00,79.13,79.16,79.11,79.15,29156.0,78.0262,78.0557,78.0064,78.0459,29156.0
2024-09-16 12:30:00,79.15,79.21,79.14,79.16,24353.0,78.0459,78.105,78.036,78.0557,24353.0
2024-09-16 12:40:00,79.16,79.22,79.14,79.22,32153.0,78.0557,78.1149,78.036,78.1149,32153.0
2024-09-16 12:50:00,79.22,79.29,79.21,79.27,18926.0,78.1149,78.1839,78.105,78.1642,18926.0
2024-09-16 13:00:00,79.27,79.3,79.24,79.29,31347.0,78.1642,78.1938,78.1346,78.1839,31347.0
2024-09-16 13:10:00,79.29,79.39,79.26,79.39,37280.0,78.1839,78.2825,78.1543,78.2825,37280.0
2024-09-16 13:20:00,79.39,79.39,79.28,79.31,51786.0,78.2825,78.2825,78.1741,78.2036,51786.0
2024-09-16 13:30:00,79.31,79.32,79.22,79.28,53324.0,78.2036,78.2135,78.1149,78.1741,53324.0
2024-09-16 13:40:00,79.28,79.33,79.23,79.33,33395.0,78.1741,78.2234,78.1248,78.2234,33395.0
2024-09-16 13:50:00,79.33,79.36,79.3,79.34,19141.0,78.2234,78.2529,78.1938,78.2332,19141.0
2024-09-16 14:00:00,79.34,79.39,79.3,79.34,30678.0,78.2332,78.2825,78.1938,78.2332,30678.0
2024-09-16 14:10:00,79.34,79.34,79.22,79.23,41315.0,78.2332,78.2332,78.1149,78.1248,41315.0
2024-09-16 14:20:00,79.22,79.23,79.03,79.03,135965.0,78.1149,78.1248,77.9275,77.9275,135965.0
2024-09-16 14:30:00,79.04,79.09,79.0,79.06,70431.0,77.9374,77.9867,77.898,77.9571,70431.0
2024-09-16 14:40:00,79.06,79.07,78.93,78.95,41543.0,77.9571,77.967,77.8289,77.8487,41543.0
2024-09-16 14:50:00,78.95,79.02,78.95,79.02,34413.0,77.8487,77.9177,77.8487,77.9177,34413.0
2024-09-16 15:00:00,79.02,79.03,78.95,78.97,68980.0,77.9177,77.9275,77.8487,77.8684,68980.0
2024-09-16 15:10:00,78.98,78.98,78.83,78.84,66299.0,77.8782,77.8782,77.7303,77.7402,66299.0
2024-09-16 15:20:00,78.84,78.85,78.74,78.85,65169.0,77.7402,77.7501,77.6416,77.7501,65169.0
2024-09-16 15:30:00,78.86,79.01,78.85,78.97,73696.0,77.7599,77.9078,77.7501,77.8684,73696.0
2024-09-16 15:40:00,78.97,79.03,78.89,79.01,85357.0,77.8684,77.9275,77.7895,77.9078,85357.0
2024-09-16 15:50:00,79.0,79.09,78.98,79.04,270028.0,77.898,77.9867,77.8782,77.9374,270028.0
2024-09-17 09:30:00,79.31,79.31,78.71,78.73,142054.0,78.2036,78.2036,77.612,77.6317,142054.0
2024-09-17 09:40:00,78.73,79.01,78.71,78.94,107841.0,77.6317,77.9078,77.612,77.8388,107841.0
2024-09-17 09:50:00,78.94,79.04,78.74,78.76,76635.0,77.8388,77.9374,77.6416,77.6613,76635.0
2024-09-17 10:00:00,78.76,78.94,78.66,78.94,61250.0,77.6613,77.8388,77.5627,77.8388,61250.0
2024-09-17 10:10:00,78.94,79.08,78.91,79.02,46243.0,77.8388,77.9769,77.8092,77.9177,46243.0
2024-09-17 10:20:00,79.03,79.14,78.95,79.05,51875.0,77.9275,78.036,77.8487,77.9473,51875.0
2024-09-17 10:30:00,79.06,79.06,78.93,78.95,42210.0,77.9571,77.9571,77.8289,77.8487,42210.0
2024-09-17 10:40:00,78.95,79.05,78.89,79.03,40396.0,77.8487,77.9473,77.7895,77.9275,40396.0
2024-09-17 10:50:00,79.02,79.07,78.86,78.89,42238.0,77.9177,77.967,77.7599,77.7895,42238.0
2024-09-17 11:00:00,78.9,79.06,78.88,79.03,71399.0,77.7994,77.9571,77.7796,77.9275,71399.0
2024-09-17 11:10:00,79.02,79.06,78.96,79.04,38850.0,77.9177,77.9571,77.8585,77.9374,38850.0
2024-09-17 11:20:00,79.03,79.06,78.94,78.97,36713.0,77.9275,77.9571,77.8388,77.8684,36713.0
2024-09-17 11:30:00,78.97,79.01,78.86,78.95,64684.0,77.8684,77.9078,77.7599,77.8487,64684.0
2024-09-17 11:40:00,78.94,78.94,78.75,78.86,61939.0,77.8388,77.8388,77.6515,77.7599,61939.0
2024-09-17 11:50:00,78.86,78.86,78.76,78.78,23332.0,77.7599,77.7599,77.6613,77.681,23332.0
2024-09-17 12:00:00,78.79,78.8,78.71,78.73,89390.0,77.6909,77.7008,77.612,77.6317,89390.0
2024-09-17 12:10:00,78.72,78.78,78.58,78.59,30015.0,77.6219,77.681,77.4838,77.4937,30015.0
2024-09-17 12:20:00,78.6,78.61,78.43,78.48,57488.0,77.5035,77.5134,77.3359,77.3852,57488.0
2024-09-17 12:30:00,78.48,78.48,78.39,78.44,56326.0,77.3852,77.3852,77.2965,77.3458,56326.0
2024-09-17 12:40:00,78.45,78.46,78.29,78.31,37244.0,77.3556,77.3655,77.1979,77.2176,37244.0
2024-09-17 12:50:00,78.3,78.31,78.21,78.24,39619.0,77.2077,77.2176,77.119,77.1486,39619.0
2024-09-17 13:00:00,78.25,78.32,78.22,78.31,23231.0,77.1584,77.2275,77.1288,77.2176,23231.0
2024-09-17 13:10:00,78.31,78.36,78.26,78.32,32832.0,77.2176,77.2669,77.1683,77.2275,32832.0
2024-09-17 13:20:00,78.33,78.37,78.26,78.28,51313.0,77.2373,77.2768,77.1683,77.188,51313.0
2024-09-17 13:30:00,78.28,78.31,78.23,78.27,29322.0,77.188,77.2176,77.1387,77.1782,29322.0
2024-09-17 13:40:00,78.27,78.39,78.23,78.39,30083.0,77.1782,77.2965,77.1387,77.2965,30083.0
2024-09-17 13:50:00,78.39,78.47,78.38,78.42,22190.0,77.2965,77.3754,77.2866,77.3261,22190.0
2024-09-17 14:00:00,78.42,78.52,78.4,78.51,29057.0,77.3261,77.4247,77.3063,77.4148,29057.0
2024-09-17 14:10:00,78.51,78.54,78.46,78.48,27957.0,77.4148,77.4444,77.3655,77.3852,27957.0
2024-09-17 14:20:00,78.48,78.51,78.45,78.48,31921.0,77.3852,77.4148,77.3556,77.3852,31921.0
2024-09-17 14:30:00,78.47,78.47,78.42,78.45,21295.0,77.3754,77.3754,77.3261,77.3556,21295.0
2024-09-17 14:40:00,78.45,78.49,78.37,78.41,40515.0,77.3556,77.3951,77.2768,77.3162,40515.0
2024-09-17 14:50:00,78.41,78.42,78.36,78.39,37927.0,77.3162,77.3261,77.2669,77.2965,37927.0
2024-09-17 15:00:00,78.39,78.42,78.3,78.31,45412.0,77.2965,77.3261,77.2077,77.2176,45412.0
2024-09-17 15:10:00,78.31,78.39,78.3,78.36,63057.0,77.2176,77.2965,77.2077,77.2669,63057.0
2024-09-17 15:20:00,78.36,78.45,78.32,78.45,57060.0,77.2669,77.3556,77.2275,77.3556,57060.0
2024-09-17 15:30:00,78.44,78.46,78.41,78.45,54457.0,77.3458,77.3655,77.3162,77.3556,54457.0
2024-09-17 15:40:00,78.45,78.54,78.42,78.44,91611.0,77.3556,77.4444,77.3261,77.3458,91611.0
2024-09-17 15:50:00,78.44,78.57,78.37,78.54,229224.0,77.3458,77.474,77.2768,77.4444,229224.0
2024-09-18 09:30:00,78.71,78.75,78.52,78.73,88252.0,77.612,77.6515,77.4247,77.6317,88252.0
2024-09-18 09:40:00,78.73,78.73,78.59,78.6,36187.0,77.6317,77.6317,77.4937,77.5035,36187.0
2024-09-18 09:50:00,78.58,78.6,78.5,78.6,54679.0,77.4838,77.5035,77.4049,77.5035,54679.0
2024-09-18 10:00:00,78.61,78.65,78.55,78.61,46939.0,77.5134,77.5528,77.4542,77.5134,46939.0
2024-09-18 10:10:00,78.62,78.63,78.38,78.42,43799.0,77.5233,77.5331,77.2866,77.3261,43799.0
2024-09-18 10:20:00,78.42,78.54,78.38,78.51,33393.0,77.3261,77.4444,77.2866,77.4148,33393.0
2024-09-18 10:30:00,78.48,78.53,78.42,78.52,22264.0,77.3852,77.4345,77.3261,77.4247,22264.0
2024-09-18 10:40:00,78.52,78.66,78.51,78.64,21564.0,77.4247,77.5627,77.4148,77.543,21564.0
2024-09-18 10:50:00,78.64,78.64,78.49,78.5,19825.0,77.543,77.543,77.3951,77.4049,19825.0
2024-09-18 11:00:00,78.52,78.56,78.48,78.49,25507.0,77.4247,77.4641,77.3852,77.3951,25507.0
2024-09-18 11:10:00,78.49,78.49,78.37,78.45,45368.0,77.3951,77.3951,77.2768,77.3556,45368.0
2024-09-18 11:20:00,78.44,78.47,78.39,78.46,20617.0,77.3458,77.3754,77.2965,77.3655,20617.0
2024-09-18 11:30:00,78.46,78.47,78.32,78.39,34583.0,77.3655,77.3754,77.2275,77.2965,34583.0
2024-09-18 11:40:00,78.39,78.4,78.35,78.38,24761.0,77.2965,77.3063,77.257,77.2866,24761.0
2024-09-18 11:50:00,78.39,78.42,78.36,78.37,14488.0,77.2965,77.3261,77.2669,77.2768,14488.0
2024-09-18 12:00:00,78.36,78.4,78.36,78.4,14176.0,77.2669,77.3063,77.2669,77.3063,14176.0
2024-09-18 12:10:00,78.4,78.43,78.35,78.37,22788.0,77.3063,77.3359,77.257,77.2768,22788.0
2024-09-18 12:20:00,78.37,78.47,78.36,78.47,15650.0,77.2768,77.3754,77.2669,77.3754,15650.0
2024-09-18 12:30:00,78.46,78.53,78.45,78.53,8347.0,77.3655,77.4345,77.3556,77.4345,8347.0
2024-09-18 12:40:00,78.53,78.58,78.53,78.58,6668.0,77.4345,77.4838,77.4345,77.4838,6668.0
2024-09-18 12:50:00,78.59,78.61,78.52,78.53,22653.0,77.4937,77.5134,77.4247,77.4345,22653.0
2024-09-18 13:00:00,78.55,78.55,78.5,78.52,15824.0,77.4542,77.4542,77.4049,77.4247,15824.0
2024-09-18 13:10:00,78.51,78.56,78.5,78.55,14970.0,77.4148,77.4641,77.4049,77.4542,14970.0
2024-09-18 13:20:00,78.54,78.56,78.51,78.55,19566.0,77.4444,77.4641,77.4148,77.4542,19566.0
2024-09-18 13:30:00,78.55,78.61,78.54,78.59,24790.0,77.4542,77.5134,77.4444,77.4937,24790.0
2024-09-18 13:40:00,78.59,78.61,78.54,78.59,34231.0,77.4937,77.5134,77.4444,77.4937,34231.0
2024-09-18 13:50:00,78.59,78.67,78.59,78.67,18394.0,77.4937,77.5726,77.4937,77.5726,18394.0
2024-09-18 14:00:00,78.67,79.12,78.6,78.91,117014.0,77.5726,78.0163,77.5035,77.8092,117014.0
2024-09-18 14:10:00,78.9,79.1,78.78,79.07,60384.0,77.7994,77.9966,77.681,77.967,60384.0
2024-09-18 14:20:00,79.05,79.2,79.04,79.19,86001.0,77.9473,78.0952,77.9374,78.0853,86001.0
2024-09-18 14:30:00,79.18,79.26,79.03,79.1,76834.0,78.0755,78.1543,77.9275,77.9966,76834.0
2024-09-18 14:40:00,79.09,79.17,78.99,79.1,67903.0,77.9867,78.0656,77.8881,77.9966,67903.0
2024-09-18 14:50:00,79.1,79.22,78.97,78.99,66625.0,77.9966,78.1149,77.8684,77.8881,66625.0
2024-09-18 15:00:00,79.0,79.0,78.78,78.86,51706.0,77.898,77.898,77.681,77.7599,51706.0
2024-09-18 15:10:00,78.85,79.04,78.84,79.02,55179.0,77.7501,77.9374,77.7402,77.9177,55179.0
2024-09-18 15:20:00,79.02,79.16,78.79,79.04,75543.0,77.9177,78.0557,77.6909,77.9374,75543.0
2024-09-18 15:30:00,79.04,79.06,78.85,78.88,78357.0,77.9374,77.9571,77.7501,77.7796,78357.0
2024-09-18 15:40:00,78.88,78.9,78.55,78.59,123697.0,77.7796,77.7994,77.4542,77.4937,123697.0
2024-09-18 15:50:00,78.56,78.65,78.52,78.59,232188.0,77.4641,77.5528,77.4247,77.4937,232188.0
2024-09-19 09:30:00,79.19,79.21,78.88,78.93,133159.0,78.0853,78.105,77.7796,77.8289,133159.0
2024-09-19 09:40:00,78.9,78.93,78.67,78.69,118764.0,77.7994,77.8289,77.5726,77.5923,118764.0
2024-09-19 09:50:00,78.68,78.85,78.61,78.84,40043.0,77.5824,77.7501,77.5134,77.7402,40043.0
2024-09-19 10:00:00,78.84,78.85,78.56,78.59,54719.0,77.7402,77.7501,77.4641,77.4937,54719.0
2024-09-19 10:10:00,78.59,78.73,78.56,78.7,65774.0,77.4937,77.6317,77.4641,77.6022,65774.0
2024-09-19 10:20:00,78.68,78.73,78.59,78.7,52321.0,77.5824,77.6317,77.4937,77.6022,52321.0
2024-09-19 10:30:00,78.69,78.75,78.62,78.67,55111.0,77.5923,77.6515,77.5233,77.5726,55111.0
2024-09-19 10:40:00,78.67,78.7,78.59,78.64,48448.0,77.5726,77.6022,77.4937,77.543,48448.0
2024-09-19 10:50:00,78.65,78.73,78.63,78.69,75025.0,77.5528,77.6317,77.5331,77.5923,75025.0
2024-09-19 11:00:00,78.69,78.88,78.67,78.74,106215.0,77.5923,77.7796,77.5726,77.6416,106215.0
2024-09-19 11:10:00,78.75,78.92,78.73,78.9,49821.0,77.6515,77.8191,77.6317,77.7994,49821.0
2024-09-19 11:20:00,78.89,79.06,78.86,78.93,151048.0,77.7895,77.9571,77.7599,77.8289,151048.0
2024-09-19 11:30:00,78.94,79.01,78.86,78.98,37340.0,77.8388,77.9078,77.7599,77.8782,37340.0
2024-09-19 11:40:00,78.98,79.06,78.93,79.05,20611.0,77.8782,77.9571,77.8289,77.9473,20611.0
2024-09-19 11:50:00,79.05,79.06,78.98,79.04,15702.0,77.9473,77.9571,77.8782,77.9374,15702.0
2024-09-19 12:00:00,79.05,79.2,79.05,79.19,22194.0,77.9473,78.0952,77.9473,78.0853,22194.0
2024-09-19 12:10:00,79.2,79.27,79.18,79.23,14724.0,78.0952,78.1642,78.0755,78.1248,14724.0
2024-09-19 12:20:00,79.25,79.33,79.22,79.3,17039.0,78.1445,78.2234,78.1149,78.1938,17039.0
2024-09-19 12:30:00,79.29,79.44,79.26,79.42,56161.0,78.1839,78.3318,78.1543,78.3121,56161.0
2024-09-19 12:40:00,79.42,79.44,79.31,79.31,28871.0,78.3121,78.3318,78.2036,78.2036,28871.0
2024-09-19 12:50:00,79.31,79.31,79.11,79.14,26439.0,78.2036,78.2036,78.0064,78.036,26439.0
2024-09-19 13:00:00,79.15,79.17,79.1,79.12,25232.0,78.0459,78.0656,77.9966,78.0163,25232.0
2024-09-19 13:10:00,79.12,79.18,79.05,79.17,15450.0,78.0163,78.0755,77.9473,78.0656,15450.0
2024-09-19 13:20:00,79.18,79.21,79.13,79.21,17734.0,78.0755,78.105,78.0262,78.105,17734.0
2024-09-19 13:30:00,79.21,79.23,79.19,79.22,14058.0,78.105,78.1248,78.0853,78.1149,14058.0
2024-09-19 13:40:00,79.22,79.27,79.21,79.25,17290.0,78.1149,78.1642,78.105,78.1445,17290.0
2024-09-19 13:50:00,79.24,79.26,79.2,79.2,38166.0,78.1346,78.1543,78.0952,78.0952,38166.0
2024-09-19 14:00:00,79.21,79.22,79.15,79.15,47945.0,78.105,78.1149,78.0459,78.0459,47945.0
2024-09-19 14:10:00,79.15,79.18,79.05,79.09,30565.0,78.0459,78.0755,77.9473,77.9867,30565.0
2024-09-19 14:20:00,79.1,79.13,79.06,79.13,36450.0,77.9966,78.0262,77.9571,78.0262,36450.0
2024-09-19 14:30:00,79.13,79.21,79.1,79.17,55813.0,78.0262,78.105,77.9966,78.0656,55813.0
2024-09-19 14:40:00,79.17,79.18,79.12,79.15,31885.0,78.0656,78.0755,78.0163,78.0459,31885.0
2024-09-19 14:50:00,79.14,79.15,79.09,79.13,50056.0,78.036,78.0459,77.9867,78.0262,50056.0
2024-09-19 15:00:00,79.13,79.13,79.05,79.06,45665.0,78.0262,78.0262,77.9473,77.9571,45665.0
2024-09-19 15:10:00,79.06,79.09,79.0,79.0,40337.0,77.9571,77.9867,77.898,77.898,40337.0
2024-09-19 15:20:00,79.01,79.05,78.94,79.0,74015.0,77.9078,77.9473,77.8388,77.898,74015.0
2024-09-19 15:30:00,79.0,79.0,78.89,78.92,70479.0,77.898,77.898,77.7895,77.8191,70479.0
2024-09-19 15:40:00,78.92,78.95,78.88,78.93,82954.0,77.8191,77.8487,77.7796,77.8289,82954.0
2024-09-19 15:50:00,78.92,78.95,78.83,78.9,259684.0,77.8191,77.8487,77.7303,77.7994,259684.0
2024-09-20 09:30:00,78.55,78.58,78.2,78.33,411748.0,77.4542,77.4838,77.1091,77.2373,411748.0
2024-09-20 09:40:00,78.33,78.33,78.2,78.2,96716.0,77.2373,77.2373,77.1091,77.1091,96716.0
2024-09-20 09:50:00,78.2,78.31,78.18,78.26,72859.0,77.1091,77.2176,77.0894,77.1683,72859.0
2024-09-20 10:00:00,78.26,78.52,78.22,78.49,113976.0,77.1683,77.4247,77.1288,77.3951,113976.0
2024-09-20 10:10:00,78.49,78.6,78.36,78.6,71775.0,77.3951,77.5035,77.2669,77.5035,71775.0
2024-09-20 10:20:00,78.6,78.65,78.49,78.51,77835.0,77.5035,77.5528,77.3951,77.4148,77835.0
2024-09-20 10:30:00,78.51,78.61,78.46,78.54,37112.0,77.4148,77.5134,77.3655,77.4444,37112.0
2024-09-20 10:40:00,78.56,78.6,78.5,78.55,31163.0,77.4641,77.5035,77.4049,77.4542,31163.0
2024-09-20 10:50:00,78.56,78.59,78.53,78.56,48216.0,77.4641,77.4937,77.4345,77.4641,48216.0
2024-09-20 11:00:00,78.55,78.56,78.49,78.53,35757.0,77.4542,77.4641,77.3951,77.4345,35757.0
2024-09-20 11:10:00,78.53,78.53,78.33,78.37,40482.0,77.4345,77.4345,77.2373,77.2768,40482.0
2024-09-20 11:20:00,78.36,78.36,78.24,78.28,67451.0,77.2669,77.2669,77.1486,77.188,67451.0
2024-09-20 11:30:00,78.28,78.35,78.14,78.22,136799.0,77.188,77.257,77.05,77.1288,136799.0
2024-09-20 11:40:00,78.23,78.35,78.21,78.31,28321.0,77.1387,77.257,77.119,77.2176,28321.0
2024-09-20 11:50:00,78.31,78.31,78.21,78.3,35376.0,77.2176,77.2176,77.119,77.2077,35376.0
2024-09-20 12:00:00,78.31,78.32,78.24,78.25,23157.0,77.2176,77.2275,77.1486,77.1584,23157.0
2024-09-20 12:10:00,78.24,78.28,78.21,78.25,12573.0,77.1486,77.188,77.119,77.1584,12573.0
2024-09-20 12:20:00,78.25,78.34,78.23,78.34,27656.0,77.1584,77.2472,77.1387,77.2472,27656.0
2024-09-20 12:30:00,78.35,78.38,78.34,78.36,13375.0,77.257,77.2866,77.2472,77.2669,13375.0
2024-09-20 12:40:00,78.36,78.5,78.35,78.48,46050.0,77.2669,77.4049,77.257,77.3852,46050.0
2024-09-20 12:50:00,78.48,78.56,78.43,78.53,48660.0,77.3852,77.4641,77.3359,77.4345,48660.0
2024-09-20 13:00:00,78.52,78.58,78.5,78.58,38611.0,77.4247,77.4838,77.4049,77.4838,38611.0
2024-09-20 13:10:00,78.58,78.6,78.56,78.59,22731.0,77.4838,77.5035,77.4641,77.4937,22731.0
2024-09-20 13:20:00,78.58,78.68,78.56,78.66,17811.0,77.4838,77.5824,77.4641,77.5627,17811.0
2024-09-20 13:30:00,78.66,78.68,78.62,78.63,10048.0,77.5627,77.5824,77.5233,77.5331,10048.0
2024-09-20 13:40:00,78.64,78.64,78.55,78.57,11968.0,77.543,77.543,77.4542,77.474,11968.0
2024-09-20 13:50:00,78.57,78.57,78.5,78.51,18646.0,77.474,77.474,77.4049,77.4148,18646.0
2024-09-20 14:00:00,78.5,78.52,78.43,78.45,25548.0,77.4049,77.4247,77.3359,77.3556,25548.0
2024-09-20 14:10:00,78.45,78.45,78.39,78.4,26471.0,77.3556,77.3556,77.2965,77.3063,26471.0
2024-09-20 14:20:00,78.39,78.47,78.38,78.38,19572.0,77.2965,77.3754,77.2866,77.2866,19572.0
2024-09-20 14:30:00,78.37,78.37,78.3,78.33,13229.0,77.2768,77.2768,77.2077,77.2373,13229.0
2024-09-20 14:40:00,78.33,78.39,78.3,78.35,15691.0,77.2373,77.2965,77.2077,77.257,15691.0
2024-09-20 14:50:00,78.34,78.42,78.33,78.4,15109.0,77.2472,77.3261,77.2373,77.3063,15109.0
2024-09-20 15:00:00,78.4,78.41,78.33,78.35,27135.0,77.3063,77.3162,77.2373,77.257,27135.0
2024-09-20 15:10:00,78.36,78.38,78.32,78.34,25411.0,77.2669,77.2866,77.2275,77.2472,25411.0
2024-09-20 15:20:00,78.34,78.42,78.33,78.38,36382.0,77.2472,77.3261,77.2373,77.2866,36382.0
2024-09-20 15:30:00,78.38,78.4,78.28,78.34,50680.0,77.2866,77.3063,77.188,77.2472,50680.0
2024-09-20 15:40:00,78.34,78.36,78.28,78.33,46443.0,77.2472,77.2669,77.188,77.2373,46443.0
2024-09-20 15:50:00,78.33,78.41,78.32,78.37,238016.0,77.2373,77.3162,77.2275,77.2768,238016.0
2024-09-23 09:30:00,77.26,77.45,77.01,77.09,202896.0,76.1822,76.3696,75.9357,76.0146,202896.0
2024-09-23 09:40:00,77.09,77.23,77.02,77.23,72793.0,76.0146,76.1527,75.9456,76.1527,72793.0
2024-09-23 09:50:00,77.24,77.55,77.24,77.41,84616.0,76.1625,76.4682,76.1625,76.3301,84616.0
2024-09-23 10:00:00,77.41,77.45,77.21,77.23,92507.0,76.3301,76.3696,76.1329,76.1527,92507.0
2024-09-23 10:10:00,77.23,77.45,77.22,77.42,53521.0,76.1527,76.3696,76.1428,76.34,53521.0
2024-09-23 10:20:00,77.45,77.53,77.41,77.44,40883.0,76.3696,76.4485,76.3301,76.3597,40883.0
2024-09-23 10:30:00,77.44,77.53,77.38,77.4,55977.0,76.3597,76.4485,76.3006,76.3203,55977.0
2024-09-23 10:40:00,77.4,77.5,77.39,77.4,41049.0,76.3203,76.4189,76.3104,76.3203,41049.0
2024-09-23 10:50:00,77.4,77.51,77.4,77.5,95229.0,76.3203,76.4288,76.3203,76.4189,95229.0
2024-09-23 11:00:00,77.51,77.51,77.22,77.27,64900.0,76.4288,76.4288,76.1428,76.1921,64900.0
2024-09-23 11:10:00,77.27,77.38,77.25,77.38,59906.0,76.1921,76.3006,76.1724,76.3006,59906.0
2024-09-23 11:20:00,77.38,77.47,77.32,77.46,62616.0,76.3006,76.3893,76.2414,76.3794,62616.0
2024-09-23 11:30:00,77.46,77.47,77.32,77.37,86966.0,76.3794,76.3893,76.2414,76.2907,86966.0
2024-09-23 11:40:00,77.37,77.37,77.26,77.35,36709.0,76.2907,76.2907,76.1822,76.271,36709.0
2024-09-23 11:50:00,77.35,77.36,77.22,77.23,23556.0,76.271,76.2808,76.1428,76.1527,23556.0
2024-09-23 12:00:00,77.22,77.27,77.15,77.27,30342.0,76.1428,76.1921,76.0738,76.1921,30342.0
2024-09-23 12:10:00,77.26,77.27,77.15,77.17,104962.0,76.1822,76.1921,76.0738,76.0935,104962.0
2024-09-23 12:20:00,77.17,77.21,77.11,77.17,41877.0,76.0935,76.1329,76.0343,76.0935,41877.0
2024-09-23 12:30:00,77.17,77.18,77.1,77.15,29327.0,76.0935,76.1034,76.0245,76.0738,29327.0
2024-09-23 12:40:00,77.16,77.16,77.02,77.09,52759.0,76.0836,76.0836,75.9456,76.0146,52759.0
2024-09-23 12:50:00,77.09,77.14,77.09,77.11,29653.0,76.0146,76.0639,76.0146,76.0343,29653.0
2024-09-23 13:00:00,77.11,77.13,77.06,77.1,28619.0,76.0343,76.0541,75.985,76.0245,28619.0
2024-09-23 13:10:00,77.09,77.12,77.06,77.09,46959.0,76.0146,76.0442,75.985,76.0146,46959.0
2024-09-23 13:20:00,77.1,77.14,77.05,77.12,48583.0,76.0245,76.0639,75.9752,76.0442,48583.0
2024-09-23 13:30:00,77.12,77.17,77.07,77.13,36003.0,76.0442,76.0935,75.9949,76.0541,36003.0
2024-09-23 13:40:00,77.14,77.16,77.06,77.08,87440.0,76.0639,76.0836,75.985,76.0048,87440.0
2024-09-23 13:50:00,77.08,77.1,77.07,77.09,33801.0,76.0048,76.0245,75.9949,76.0146,33801.0
2024-09-23 14:00:00,77.09,77.14,77.08,77.13,53613.0,76.0146,76.0639,76.0048,76.0541,53613.0
2024-09-23 14:10:00,77.13,77.23,77.11,77.2,39281.0,76.0541,76.1527,76.0343,76.1231,39281.0
2024-09-23 14:20:00,77.2,77.2,77.13,77.15,28956.0,76.1231,76.1231,76.0541,76.0738,28956.0
2024-09-23 14:30:00,77.15,77.17,77.09,77.15,61266.0,76.0738,76.0935,76.0146,76.0738,61266.0
2024-09-23 14:40:00,77.14,77.2,77.13,77.15,23602.0,76.0639,76.1231,76.0541,76.0738,23602.0
2024-09-23 14:50:00,77.16,77.18,77.13,77.17,33737.0,76.0836,76.1034,76.0541,76.0935,33737.0
2024-09-23 15:00:00,77.17,77.17,77.14,77.15,36914.0,76.0935,76.0935,76.0639,76.0738,36914.0
2024-09-23 15:10:00,77.15,77.17,77.1,77.12,38309.0,76.0738,76.0935,76.0245,76.0442,38309.0
2024-09-23 15:20:00,77.13,77.16,77.11,77.15,42754.0,76.0541,76.0836,76.0343,76.0738,42754.0
2024-09-23 15:30:00,77.15,77.19,77.12,77.13,68117.0,76.0738,76.1132,76.0442,76.0541,68117.0
2024-09-23 15:40:00,77.13,77.15,77.08,77.15,66578.0,76.0541,76.0738,76.0048,76.0738,66578.0
2024-09-23 15:50:00,77.14,77.16,77.05,77.12,259416.0,76.0639,76.0836,75.9752,76.0442,259416.0
2024-09-24 09:30:00,77.2,77.23,77.08,77.1,140988.0,76.1231,76.1527,76.0048,76.0245,140988.0
2024-09-24 09:40:00,77.1,77.1,77.02,77.07,62163.0,76.0245,76.0245,75.9456,75.9949,62163.0
2024-09-24 09:50:00,77.07,77.17,77.07,77.12,49163.0,75.9949,76.0935,75.9949,76.0442,49163.0
2024-09-24 10:00:00,77.14,77.2,77.06,77.2,60690.0,76.0639,76.1231,75.985,76.1231,60690.0
2024-09-24 10:10:00,77.22,77.23,77.14,77.2,52562.0,76.1428,76.1527,76.0639,76.1231,52562.0
2024-09-24 10:20:00,77.2,77.26,77.15,77.2,63578.0,76.1231,76.1822,76.0738,76.1231,63578.0
2024-09-24 10:30:00,77.2,77.23,77.11,77.14,49746.0,76.1231,76.1527,76.0343,76.0639,49746.0
2024-09-24 10:40:00,77.15,77.3,77.15,77.3,41909.0,76.0738,76.2217,76.0738,76.2217,41909.0
2024-09-24 10:50:00,77.3,77.33,77.23,77.23,56285.0,76.2217,76.2513,76.1527,76.1527,56285.0
2024-09-24 11:00:00,77.23,77.24,77.11,77.16,75504.0,76.1527,76.1625,76.0343,76.0836,75504.0
2024-09-24 11:10:00,77.16,77.23,77.08,77.09,197796.0,76.0836,76.1527,76.0048,76.0146,197796.0
2024-09-24 11:20:00,77.1,77.12,77.04,77.09,89760.0,76.0245,76.0442,75.9653,76.0146,89760.0
2024-09-24 11:30:00,77.11,77.13,77.03,77.04,155985.0,76.0343,76.0541,75.9554,75.9653,155985.0
2024-09-24 11:40:00,77.05,77.09,76.92,76.98,57137.0,75.9752,76.0146,75.847,75.9061,57137.0
2024-09-24 11:50:00,76.98,77.05,76.97,77.05,47115.0,75.9061,75.9752,75.8963,75.9752,47115.0
2024-09-24 12:00:00,77.05,77.1,76.98,77.09,45105.0,75.9752,76.0245,75.9061,76.0146,45105.0
2024-09-24 12:10:00,77.09,77.11,77.02,77.03,36135.0,76.0146,76.0343,75.9456,75.9554,36135.0
2024-09-24 12:20:00,77.04,77.06,76.98,76.99,25356.0,75.9653,75.985,75.9061,75.916,25356.0
2024-09-24 12:30:00,77.0,77.03,76.98,77.01,35638.0,75.9259,75.9554,75.9061,75.9357,35638.0
2024-09-24 12:40:00,77.01,77.11,77.01,77.06,32048.0,75.9357,76.0343,75.9357,75.985,32048.0
2024-09-24 12:50:00,77.06,77.07,76.97,76.99,27608.0,75.985,75.9949,75.8963,75.916,27608.0
2024-09-24 13:00:00,76.99,77.01,76.94,76.96,27211.0,75.916,75.9357,75.8667,75.8864,27211.0
2024-09-24 13:10:00,76.96,77.01,76.96,77.01,64544.0,75.8864,75.9357,75.8864,75.9357,64544.0
2024-09-24 13:20:00,77.01,77.01,76.92,76.92,22742.0,75.9357,75.9357,75.847,75.847,22742.0
2024-09-24 13:30:00,76.92,76.98,76.9,76.91,32687.0,75.847,75.9061,75.8273,75.8371,32687.0
2024-09-24 13:40:00,76.9,76.98,76.88,76.97,37893.0,75.8273,75.9061,75.8075,75.8963,37893.0
2024-09-24 13:50:00,76.97,76.97,76.89,76.89,32390.0,75.8963,75.8963,75.8174,75.8174,32390.0
2024-09-24 14:00:00,76.89,76.98,76.86,76.94,57612.0,75.8174,75.9061,75.7878,75.8667,57612.0
2024-09-24 14:10:00,76.93,76.97,76.91,76.97,38780.0,75.8568,75.8963,75.8371,75.8963,38780.0
2024-09-24 14:20:00,76.98,77.02,76.94,76.96,37515.0,75.9061,75.9456,75.8667,75.8864,37515.0
2024-09-24 14:30:00,76.96,76.98,76.9,76.98,45030.0,75.8864,75.9061,75.8273,75.9061,45030.0
2024-09-24 14:40:00,76.98,77.01,76.95,77.0,37351.0,75.9061,75.9357,75.8766,75.9259,37351.0
2024-09-24 14:50:00,77.0,77.03,76.99,77.0,45974.0,75.9259,75.9554,75.916,75.9259,45974.0
2024-09-24 15:00:00,76.99,77.05,76.93,76.94,112188.0,75.916,75.9752,75.8568,75.8667,112188.0
2024-09-24 15:10:00,76.93,76.97,76.91,76.95,81107.0,75.8568,75.8963,75.8371,75.8766,81107.0
2024-09-24 15:20:00,76.95,77.06,76.93,77.03,86022.0,75.8766,75.985,75.8568,75.9554,86022.0
2024-09-24 15:30:00,77.03,77.06,76.99,77.0,83228.0,75.9554,75.985,75.916,75.9259,83228.0
2024-09-24 15:40:00,77.0,77.02,76.97,76.97,83551.0,75.9259,75.9456,75.8963,75.8963,83551.0
2024-09-24 15:50:00,76.98,76.98,76.83,76.87,505159.0,75.9061,75.9061,75.7582,75.7977,505159.0
2024-09-25 09:30:00,77.33,77.4,77.09,77.4,127746.0,76.2513,76.3203,76.0146,76.3203,127746.0
2024-09-25 09:40:00,77.4,77.4,77.21,77.23,52596.0,76.3203,76.3203,76.1329,76.1527,52596.0
2024-09-25 09:50:00,77.24,77.4,77.22,77.38,46921.0,76.1625,76.3203,76.1428,76.3006,46921.0
2024-09-25 10:00:00,77.4,77.4,77.3,77.36,68404.0,76.3203,76.3203,76.2217,76.2808,68404.0
2024-09-25 10:10:00,77.36,77.38,77.28,77.31,127394.0,76.2808,76.3006,76.202,76.2315,127394.0
2024-09-25 10:20:00,77.31,77.35,77.22,77.3,101895.0,76.2315,76.271,76.1428,76.2217,101895.0
2024-09-25 10:30:00,77.31,77.39,77.27,77.38,55546.0,76.2315,76.3104,76.1921,76.3006,55546.0
2024-09-25 10:40:00,77.39,77.39,77.17,77.22,138031.0,76.3104,76.3104,76.0935,76.1428,138031.0
2024-09-25 10:50:00,77.2,77.29,77.18,77.19,38827.0,76.1231,76.2118,76.1034,76.1132,38827.0
2024-09-25 11:00:00,77.19,77.22,77.14,77.19,144615.0,76.1132,76.1428,76.0639,76.1132,144615.0
2024-09-25 11:10:00,77.2,77.21,77.13,77.2,47964.0,76.1231,76.1329,76.0541,76.1231,47964.0
2024-09-25 11:20:00,77.2,77.24,77.15,77.2,37930.0,76.1231,76.1625,76.0738,76.1231,37930.0
2024-09-25 11:30:00,77.21,77.39,77.19,77.31,116843.0,76.1329,76.3104,76.1132,76.2315,116843.0
2024-09-25 11:40:00,77.31,77.34,77.24,77.28,20442.0,76.2315,76.2611,76.1625,76.202,20442.0
2024-09-25 11:50:00,77.28,77.39,77.27,77.36,47181.0,76.202,76.3104,76.1921,76.2808,47181.0
2024-09-25 12:00:00,77.35,77.44,77.31,77.39,66308.0,76.271,76.3597,76.2315,76.3104,66308.0
2024-09-25 12:10:00,77.4,77.47,77.37,77.39,28887.0,76.3203,76.3893,76.2907,76.3104,28887.0
2024-09-25 12:20:00,77.38,77.43,77.36,77.41,25892.0,76.3006,76.3499,76.2808,76.3301,25892.0
2024-09-25 12:30:00,77.41,77.42,77.37,77.41,30193.0,76.3301,76.34,76.2907,76.3301,30193.0
2024-09-25 12:40:00,77.41,77.45,77.4,77.42,33284.0,76.3301,76.3696,76.3203,76.34,33284.0
2024-09-25 12:50:00,77.44,77.5,77.39,77.41,40876.0,76.3597,76.4189,76.3104,76.3301,40876.0
2024-09-25 13:00:00,77.41,77.51,77.37,77.47,55363.0,76.3301,76.4288,76.2907,76.3893,55363.0
2024-09-25 13:10:00,77.48,77.52,77.43,77.51,61265.0,76.3992,76.4386,76.3499,76.4288,61265.0
2024-09-25 13:20:00,77.51,77.52,77.41,77.42,31338.0,76.4288,76.4386,76.3301,76.34,31338.0
2024-09-25 13:30:00,77.41,77.47,77.38,77.44,29408.0,76.3301,76.3893,76.3006,76.3597,29408.0
2024-09-25 13:40:00,77.44,77.47,77.41,77.44,44790.0,76.3597,76.3893,76.3301,76.3597,44790.0
2024-09-25 13:50:00,77.44,77.54,77.43,77.5,45712.0,76.3597,76.4583,76.3499,76.4189,45712.0
2024-09-25 14:00:00,77.5,77.51,77.43,77.44,32147.0,76.4189,76.4288,76.3499,76.3597,32147.0
2024-09-25 14:10:00,77.45,77.48,77.37,77.41,29510.0,76.3696,76.3992,76.2907,76.3301,29510.0
2024-09-25 14:20:00,77.41,77.48,77.38,77.47,26571.0,76.3301,76.3992,76.3006,76.3893,26571.0
2024-09-25 14:30:00,77.46,77.49,77.44,77.46,30851.0,76.3794,76.409,76.3597,76.3794,30851.0
2024-09-25 14:40:00,77.47,77.47,77.38,77.41,29416.0,76.3893,76.3893,76.3006,76.3301,29416.0
2024-09-25 14:50:00,77.42,77.47,77.39,77.41,50430.0,76.34,76.3893,76.3104,76.3301,50430.0
2024-09-25 15:00:00,77.4,77.42,77.38,77.39,29640.0,76.3203,76.34,76.3006,76.3104,29640.0
2024-09-25 15:10:00,77.4,77.4,77.33,77.34,45612.0,76.3203,76.3203,76.2513,76.2611,45612.0
2024-09-25 15:20:00,77.33,77.39,77.27,77.3,47533.0,76.2513,76.3104,76.1921,76.2217,47533.0
2024-09-25 15:30:00,77.3,77.65,77.28,77.41,488200.0,76.2217,76.5668,76.202,76.3301,488200.0
2024-09-25 15:40:00,77.44,77.6,77.42,77.58,82494.0,76.3597,76.5175,76.34,76.4978,82494.0
2024-09-25 15:50:00,77.6,77.66,77.51,77.51,340229.0,76.5175,76.5767,76.4288,76.4288,340229.0
2024-09-26 09:30:00,78.17,78.18,77.82,77.91,149366.0,77.0795,77.0894,76.7344,76.8232,149366.0
2024-09-26 09:40:00,77.92,78.05,77.8,78.05,70901.0,76.833,76.9612,76.7147,76.9612,70901.0
2024-09-26 09:50:00,78.04,78.22,77.94,78.21,100894.0,76.9514,77.1288,76.8528,77.119,100894.0
2024-09-26 10:00:00,78.22,78.28,78.06,78.11,90398.0,77.1288,77.188,76.9711,77.0204,90398.0
2024-09-26 10:10:00,78.11,78.36,78.1,78.26,77942.0,77.0204,77.2669,77.0105,77.1683,77942.0
2024-09-26 10:20:00,78.27,78.29,78.07,78.09,38413.0,77.1782,77.1979,76.9809,77.0007,38413.0
2024-09-26 10:30:00,78.1,78.23,78.1,78.23,73290.0,77.0105,77.1387,77.0105,77.1387,73290.0
2024-09-26 10:40:00,78.23,78.25,78.02,78.07,82937.0,77.1387,77.1584,76.9316,76.9809,82937.0
2024-09-26 10:50:00,78.08,78.27,78.04,78.25,62022.0,76.9908,77.1782,76.9514,77.1584,62022.0
2024-09-26 11:00:00,78.26,78.41,78.19,78.25,134638.0,77.1683,77.3162,77.0993,77.1584,134638.0
2024-09-26 11:10:00,78.25,78.36,78.21,78.33,75066.0,77.1584,77.2669,77.119,77.2373,75066.0
2024-09-26 11:20:00,78.32,78.42,78.32,78.36,83599.0,77.2275,77.3261,77.2275,77.2669,83599.0
2024-09-26 11:30:00,78.36,78.78,78.36,78.42,280162.0,77.2669,77.681,77.2669,77.3261,280162.0
2024-09-26 11:40:00,78.4,78.43,78.37,78.39,38377.0,77.3063,77.3359,77.2768,77.2965,38377.0
2024-09-26 11:50:00,78.39,78.43,78.36,78.4,26588.0,77.2965,77.3359,77.2669,77.3063,26588.0
2024-09-26 12:00:00,78.4,78.41,78.27,78.31,35702.0,77.3063,77.3162,77.1782,77.2176,35702.0
2024-09-26 12:10:00,78.3,78.33,78.27,78.29,34962.0,77.2077,77.2373,77.1782,77.1979,34962.0
2024-09-26 12:20:00,78.29,78.3,78.23,78.25,39740.0,77.1979,77.2077,77.1387,77.1584,39740.0
2024-09-26 12:30:00,78.25,78.3,78.24,78.3,49247.0,77.1584,77.2077,77.1486,77.2077,49247.0
2024-09-26 12:40:00,78.29,78.29,78.21,78.21,27978.0,77.1979,77.1979,77.119,77.119,27978.0
2024-09-26 12:50:00,78.21,78.21,78.15,78.18,24390.0,77.119,77.119,77.0598,77.0894,24390.0
2024-09-26 13:00:00,78.17,78.24,78.16,78.18,35172.0,77.0795,77.1486,77.0697,77.0894,35172.0
2024-09-26 13:10:00,78.18,78.18,78.08,78.09,39044.0,77.0894,77.0894,76.9908,77.0007,39044.0
2024-09-26 13:20:00,78.11,78.13,78.09,78.13,36356.0,77.0204,77.0401,77.0007,77.0401,36356.0
2024-09-26 13:30:00,78.13,78.19,78.13,78.15,36860.0,77.0401,77.0993,77.0401,77.0598,36860.0
2024-09-26 13:40:00,78.15,78.16,78.1,78.16,23259.0,77.0598,77.0697,77.0105,77.0697,23259.0
2024-09-26 13:50:00,78.15,78.18,78.13,78.15,36302.0,77.0598,77.0894,77.0401,77.0598,36302.0
2024-09-26 14:00:00,78.16,78.2,78.15,78.19,37532.0,77.0697,77.1091,77.0598,77.0993,37532.0
2024-09-26 14:10:00,78.19,78.23,78.16,78.23,29347.0,77.0993,77.1387,77.0697,77.1387,29347.0
2024-09-26 14:20:00,78.22,78.24,78.17,78.18,31116.0,77.1288,77.1486,77.0795,77.0894,31116.0
2024-09-26 14:30:00,78.18,78.18,78.13,78.16,36899.0,77.0894,77.0894,77.0401,77.0697,36899.0
2024-09-26 14:40:00,78.16,78.21,78.14,78.16,25688.0,77.0697,77.119,77.05,77.0697,25688.0
2024-09-26 14:50:00,78.16,78.21,78.15,78.18,47310.0,77.0697,77.119,77.0598,77.0894,47310.0
2024-09-26 15:00:00,78.18,78.21,78.17,78.18,44452.0,77.0894,77.119,77.0795,77.0894,44452.0
2024-09-26 15:10:00,78.19,78.19,78.11,78.14,64382.0,77.0993,77.0993,77.0204,77.05,64382.0
2024-09-26 15:20:00,78.13,78.18,78.13,78.16,66662.0,77.0401,77.0894,77.0401,77.0697,66662.0
2024-09-26 15:30:00,78.16,78.17,78.09,78.14,74486.0,77.0697,77.0795,77.0007,77.05,74486.0
2024-09-26 15:40:00,78.14,78.18,78.12,78.16,75450.0,77.05,77.0894,77.0302,77.0697,75450.0
2024-09-26 15:50:00,78.16,78.22,78.08,78.18,352362.0,77.0697,77.1288,76.9908,77.0894,352362.0
2024-09-27 09:30:00,78.07,78.08,77.81,78.01,128620.0,76.9809,76.9908,76.7246,76.9218,128620.0
2024-09-27 09:40:00,78.03,78.05,77.89,77.93,76415.0,76.9415,76.9612,76.8035,76.8429,76415.0
2024-09-27 09:50:00,77.93,78.05,77.86,77.99,94939.0,76.8429,76.9612,76.7739,76.9021,94939.0
2024-09-27 10:00:00,77.99,77.99,77.86,77.92,90076.0,76.9021,76.9021,76.7739,76.833,90076.0
2024-09-27 10:10:00,77.92,78.06,77.89,78.04,96846.0,76.833,76.9711,76.8035,76.9514,96846.0
2024-09-27 10:20:00,78.04,78.22,77.98,78.14,205635.0,76.9514,77.1288,76.8922,77.05,205635.0
2024-09-27 10:30:00,78.14,78.2,78.09,78.1,47930.0,77.05,77.1091,77.0007,77.0105,47930.0
2024-09-27 10:40:00,78.11,78.11,77.96,77.98,60230.0,77.0204,77.0204,76.8725,76.8922,60230.0
2024-09-27 10:50:00,77.99,78.07,77.98,78.0,45723.0,76.9021,76.9809,76.8922,76.9119,45723.0
2024-09-27 11:00:00,77.99,77.99,77.85,77.88,39772.0,76.9021,76.9021,76.764,76.7936,39772.0
2024-09-27 11:10:00,77.88,77.97,77.86,77.95,39086.0,76.7936,76.8823,76.7739,76.8626,39086.0
2024-09-27 11:20:00,77.94,78.01,77.93,77.98,52952.0,76.8528,76.9218,76.8429,76.8922,52952.0
2024-09-27 11:30:00,77.99,78.09,77.82,78.04,176191.0,76.9021,77.0007,76.7344,76.9514,176191.0
2024-09-27 11:40:00,78.04,78.09,77.95,78.03,28255.0,76.9514,77.0007,76.8626,76.9415,28255.0
2024-09-27 11:50:00,78.01,78.02,77.89,77.89,25956.0,76.9218,76.9316,76.8035,76.8035,25956.0
2024-09-27 12:00:00,77.89,77.91,77.84,77.86,26259.0,76.8035,76.8232,76.7541,76.7739,26259.0
2024-09-27 12:10:00,77.86,77.86,77.74,77.75,24410.0,76.7739,76.7739,76.6555,76.6654,24410.0
2024-09-27 12:20:00,77.75,77.82,77.71,77.79,33509.0,76.6654,76.7344,76.626,76.7048,33509.0
2024-09-27 12:30:00,77.79,77.92,77.78,77.91,21704.0,76.7048,76.833,76.695,76.8232,21704.0
2024-09-27 12:40:00,77.91,78.01,77.9,77.97,39537.0,76.8232,76.9218,76.8133,76.8823,39537.0
2024-09-27 12:50:00,77.97,77.99,77.89,77.92,21869.0,76.8823,76.9021,76.8035,76.833,21869.0
2024-09-27 13:00:00,77.92,77.97,77.88,77.95,22291.0,76.833,76.8823,76.7936,76.8626,22291.0
2024-09-27 13:10:00,77.95,77.98,77.94,77.95,21109.0,76.8626,76.8922,76.8528,76.8626,21109.0
2024-09-27 13:20:00,77.95,78.01,77.94,78.01,13276.0,76.8626,76.9218,76.8528,76.9218,13276.0
2024-09-27 13:30:00,78.0,78.03,77.97,77.98,32965.0,76.9119,76.9415,76.8823,76.8922,32965.0
2024-09-27 13:40:00,77.98,78.05,77.94,78.05,22230.0,76.8922,76.9612,76.8528,76.9612,22230.0
2024-09-27 13:50:00,78.05,78.06,77.96,78.0,47787.0,76.9612,76.9711,76.8725,76.9119,47787.0
2024-09-27 14:00:00,78.0,78.02,77.95,77.98,20180.0,76.9119,76.9316,76.8626,76.8922,20180.0
2024-09-27 14:10:00,77.98,78.01,77.97,78.0,16287.0,76.8922,76.9218,76.8823,76.9119,16287.0
2024-09-27 14:20:00,78.0,78.03,77.96,77.98,24205.0,76.9119,76.9415,76.8725,76.8922,24205.0
2024-09-27 14:30:00,77.98,77.99,77.87,77.88,35926.0,76.8922,76.9021,76.7837,76.7936,35926.0
2024-09-27 14:40:00,77.88,77.94,77.87,77.93,26834.0,76.7936,76.8528,76.7837,76.8429,26834.0
2024-09-27 14:50:00,77.93,77.99,77.89,77.97,22181.0,76.8429,76.9021,76.8035,76.8823,22181.0
2024-09-27 15:00:00,77.96,77.99,77.94,77.95,28535.0,76.8725,76.9021,76.8528,76.8626,28535.0
2024-09-27 15:10:00,77.94,77.95,77.91,77.94,27979.0,76.8528,76.8626,76.8232,76.8528,27979.0
2024-09-27 15:20:00,77.94,77.97,77.93,77.93,33961.0,76.8528,76.8823,76.8429,76.8429,33961.0
2024-09-27 15:30:00,77.93,77.95,77.88,77.88,36666.0,76.8429,76.8626,76.7936,76.7936,36666.0
2024-09-27 15:40:00,77.88,77.88,77.8,77.83,52532.0,76.7936,76.7936,76.7147,76.7443,52532.0
2024-09-27 15:50:00,77.82,77.86,77.61,77.64,242402.0,76.7344,76.7739,76.5274,76.5569,242402.0
2024-09-30 09:30:00,78.05,78.09,77.89,77.89,156282.0,76.9612,77.0007,76.8035,76.8035,156282.0
2024-09-30 09:40:00,77.91,78.11,77.9,78.07,69283.0,76.8232,77.0204,76.8133,76.9809,69283.0
2024-09-30 09:50:00,78.09,78.09,77.89,77.9,63362.0,77.0007,77.0007,76.8035,76.8133,63362.0
2024-09-30 10:00:00,77.89,77.89,77.74,77.81,58583.0,76.8035,76.8035,76.6555,76.7246,58583.0
2024-09-30 10:10:00,77.81,77.81,77.65,77.66,32908.0,76.7246,76.7246,76.5668,76.5767,32908.0
2024-09-30 10:20:00,77.67,77.68,77.58,77.68,111950.0,76.5865,76.5964,76.4978,76.5964,111950.0
2024-09-30 10:30:00,77.68,77.76,77.6,77.7,74927.0,76.5964,76.6753,76.5175,76.6161,74927.0
2024-09-30 10:40:00,77.7,77.73,77.58,77.72,78283.0,76.6161,76.6457,76.4978,76.6358,78283.0
2024-09-30 10:50:00,77.71,77.74,77.66,77.7,86292.0,76.626,76.6555,76.5767,76.6161,86292.0
2024-09-30 11:00:00,77.7,77.75,77.64,77.64,57970.0,76.6161,76.6654,76.5569,76.5569,57970.0
2024-09-30 11:10:00,77.64,77.74,77.64,77.65,33385.0,76.5569,76.6555,76.5569,76.5668,33385.0
2024-09-30 11:20:00,77.65,77.67,77.51,77.54,37208.0,76.5668,76.5865,76.4288,76.4583,37208.0
2024-09-30 11:30:00,77.56,77.74,77.51,77.59,187569.0,76.4781,76.6555,76.4288,76.5076,187569.0
2024-09-30 11:40:00,77.59,77.65,77.56,77.63,40024.0,76.5076,76.5668,76.4781,76.5471,40024.0
2024-09-30 11:50:00,77.63,77.67,77.61,77.63,39513.0,76.5471,76.5865,76.5274,76.5471,39513.0
2024-09-30 12:00:00,77.63,77.78,77.6,77.75,33130.0,76.5471,76.695,76.5175,76.6654,33130.0
2024-09-30 12:10:00,77.75,77.76,77.64,77.75,30717.0,76.6654,76.6753,76.5569,76.6654,30717.0
2024-09-30 12:20:00,77.75,77.75,77.67,77.69,27190.0,76.6654,76.6654,76.5865,76.6062,27190.0
2024-09-30 12:30:00,77.68,77.72,77.63,77.72,28394.0,76.5964,76.6358,76.5471,76.6358,28394.0
2024-09-30 12:40:00,77.72,77.74,77.68,77.71,27511.0,76.6358,76.6555,76.5964,76.626,27511.0
2024-09-30 12:50:00,77.71,77.73,77.69,77.73,32992.0,76.626,76.6457,76.6062,76.6457,32992.0
2024-09-30 13:00:00,77.72,77.79,77.69,77.77,23948.0,76.6358,76.7048,76.6062,76.6851,23948.0
2024-09-30 13:10:00,77.77,77.8,77.72,77.74,29695.0,76.6851,76.7147,76.6358,76.6555,29695.0
2024-09-30 13:20:00,77.73,77.75,77.7,77.73,19804.0,76.6457,76.6654,76.6161,76.6457,19804.0
2024-09-30 13:30:00,77.72,77.77,77.7,77.77,18578.0,76.6358,76.6851,76.6161,76.6851,18578.0
2024-09-30 13:40:00,77.77,77.79,77.75,77.77,13672.0,76.6851,76.7048,76.6654,76.6851,13672.0
2024-09-30 13:50:00,77.77,77.8,77.75,77.8,30763.0,76.6851,76.7147,76.6654,76.7147,30763.0
2024-09-30 14:00:00,77.81,77.81,77.74,77.8,46104.0,76.7246,76.7246,76.6555,76.7147,46104.0
2024-09-30 14:10:00,77.79,77.79,77.6,77.6,30973.0,76.7048,76.7048,76.5175,76.5175,30973.0
2024-09-30 14:20:00,77.6,77.62,77.52,77.6,50770.0,76.5175,76.5372,76.4386,76.5175,50770.0
2024-09-30 14:30:00,77.6,77.73,77.58,77.72,26796.0,76.5175,76.6457,76.4978,76.6358,26796.0
2024-09-30 14:40:00,77.72,77.8,77.71,77.78,23955.0,76.6358,76.7147,76.626,76.695,23955.0
2024-09-30 14:50:00,77.78,77.82,77.75,77.77,26147.0,76.695,76.7344,76.6654,76.6851,26147.0
2024-09-30 15:00:00,77.76,77.76,77.69,77.7,32326.0,76.6753,76.6753,76.6062,76.6161,32326.0
2024-09-30 15:10:00,77.71,77.81,77.7,77.8,42023.0,76.626,76.7246,76.6161,76.7147,42023.0
2024-09-30 15:20:00,77.8,77.86,77.79,77.83,45589.0,76.7147,76.7739,76.7048,76.7443,45589.0
2024-09-30 15:30:00,77.82,77.89,77.82,77.88,38993.0,76.7344,76.8035,76.7344,76.7936,38993.0
2024-09-30 15:40:00,77.88,77.99,77.86,77.93,76524.0,76.7936,76.9021,76.7739,76.8429,76524.0
2024-09-30 15:50:00,77.93,77.97,77.85,77.92,386162.0,76.8429,76.8823,76.764,76.833,386162.0
2024-10-01 09:30:00,77.97,78.04,77.76,77.79,87939.0,76.8823,76.9514,76.6753,76.7048,87939.0
2024-10-01 09:40:00,77.8,77.84,77.73,77.83,38566.0,76.7147,76.7541,76.6457,76.7443,38566.0
2024-10-01 09:50:00,77.81,78.04,77.79,78.04,104831.0,76.7246,76.9514,76.7048,76.9514,104831.0
2024-10-01 10:00:00,78.02,78.07,77.89,77.98,122303.0,76.9316,76.9809,76.8035,76.8922,122303.0
2024-10-01 10:10:00,77.98,78.05,77.83,77.86,158790.0,76.8922,76.9612,76.7443,76.7739,158790.0
2024-10-01 10:20:00,77.86,77.98,77.83,77.91,65212.0,76.7739,76.8922,76.7443,76.8232,65212.0
2024-10-01 10:30:00,77.92,78.14,77.86,78.14,88452.0,76.833,77.05,76.7739,77.05,88452.0
2024-10-01 10:40:00,78.13,78.35,78.07,78.2,65018.0,77.0401,77.257,76.9809,77.1091,65018.0
2024-10-01 10:50:00,78.2,78.31,78.15,78.3,39018.0,77.1091,77.2176,77.0598,77.2077,39018.0
2024-10-01 11:00:00,78.29,78.32,78.05,78.06,67665.0,77.1979,77.2275,76.9612,76.9711,67665.0
2024-10-01 11:10:00,78.07,78.14,78.04,78.14,39953.0,76.9809,77.05,76.9514,77.05,39953.0
2024-10-01 11:20:00,78.13,78.27,78.1,78.17,40522.0,77.0401,77.1782,77.0105,77.0795,40522.0
2024-10-01 11:30:00,78.17,78.48,78.17,78.37,149890.0,77.0795,77.3852,77.0795,77.2768,149890.0
2024-10-01 11:40:00,78.39,78.4,78.2,78.29,38591.0,77.2965,77.3063,77.1091,77.1979,38591.0
2024-10-01 11:50:00,78.28,78.4,78.28,78.4,20722.0,77.188,77.3063,77.188,77.3063,20722.0
2024-10-01 12:00:00,78.39,78.46,78.37,78.45,24379.0,77.2965,77.3655,77.2768,77.3556,24379.0
2024-10-01 12:10:00,78.45,78.48,78.32,78.34,35576.0,77.3556,77.3852,77.2275,77.2472,35576.0
2024-10-01 12:20:00,78.34,78.39,78.29,78.33,21710.0,77.2472,77.2965,77.1979,77.2373,21710.0
2024-10-01 12:30:00,78.34,78.39,78.23,78.31,27984.0,77.2472,77.2965,77.1387,77.2176,27984.0
2024-10-01 12:40:00,78.3,78.31,78.2,78.25,24902.0,77.2077,77.2176,77.1091,77.1584,24902.0
2024-10-01 12:50:00,78.23,78.36,78.22,78.3,23185.0,77.1387,77.2669,77.1288,77.2077,23185.0
2024-10-01 13:00:00,78.3,78.31,78.24,78.3,18814.0,77.2077,77.2176,77.1486,77.2077,18814.0
2024-10-01 13:10:00,78.31,78.36,78.21,78.23,17935.0,77.2176,77.2669,77.119,77.1387,17935.0
2024-10-01 13:20:00,78.24,78.26,78.17,78.25,16895.0,77.1486,77.1683,77.0795,77.1584,16895.0
2024-10-01 13:30:00,78.25,78.4,78.24,78.37,34226.0,77.1584,77.3063,77.1486,77.2768,34226.0
2024-10-01 13:40:00,78.37,78.47,78.36,78.43,27743.0,77.2768,77.3754,77.2669,77.3359,27743.0
2024-10-01 13:50:00,78.44,78.61,78.42,78.61,45359.0,77.3458,77.5134,77.3261,77.5134,45359.0
2024-10-01 14:00:00,78.6,78.7,78.6,78.68,31983.0,77.5035,77.6022,77.5035,77.5824,31983.0
2024-10-01 14:10:00,78.69,78.69,78.61,78.65,39785.0,77.5923,77.5923,77.5134,77.5528,39785.0
2024-10-01 14:20:00,78.66,78.72,78.61,78.72,40087.0,77.5627,77.6219,77.5134,77.6219,40087.0
2024-10-01 14:30:00,78.72,78.8,78.67,78.72,46322.0,77.6219,77.7008,77.5726,77.6219,46322.0
2024-10-01 14:40:00,78.72,78.73,78.66,78.69,40579.0,77.6219,77.6317,77.5627,77.5923,40579.0
2024-10-01 14:50:00,78.69,78.8,78.69,78.78,40928.0,77.5923,77.7008,77.5923,77.681,40928.0
2024-10-01 15:00:00,78.78,78.78,78.66,78.71,46922.0,77.681,77.681,77.5627,77.612,46922.0
2024-10-01 15:10:00,78.7,78.72,78.61,78.63,63616.0,77.6022,77.6219,77.5134,77.5331,63616.0
2024-10-01 15:20:00,78.63,78.77,78.62,78.67,67352.0,77.5331,77.6712,77.5233,77.5726,67352.0
2024-10-01 15:30:00,78.67,78.69,78.6,78.66,65664.0,77.5726,77.5923,77.5035,77.5627,65664.0
2024-10-01 15:40:00,78.66,78.69,78.6,78.63,114611.0,77.5627,77.5923,77.5035,77.5331,114611.0
2024-10-01 15:50:00,78.63,78.68,78.59,78.66,268126.0,77.5331,77.5824,77.4937,77.5627,268126.0
2024-10-02 09:30:00,79.29,79.55,79.01,79.39,222644.0,78.1839,78.4403,77.9078,78.2825,222644.0
2024-10-02 09:40:00,79.4,79.76,79.31,79.71,141599.0,78.2924,78.6474,78.2036,78.5981,141599.0
2024-10-02 09:50:00,79.7,79.76,79.58,79.59,187483.0,78.5882,78.6474,78.4699,78.4797,187483.0
2024-10-02 10:00:00,79.58,79.69,79.4,79.48,301366.0,78.4699,78.5783,78.2924,78.3713,301366.0
2024-10-02 10:10:00,79.49,79.55,79.28,79.37,98923.0,78.3811,78.4403,78.1741,78.2628,98923.0
2024-10-02 10:20:00,79.37,79.4,79.2,79.22,98738.0,78.2628,78.2924,78.0952,78.1149,98738.0
2024-10-02 10:30:00,79.24,79.43,79.22,79.38,143936.0,78.1346,78.322,78.1149,78.2727,143936.0
2024-10-02 10:40:00,79.37,79.5,79.34,79.5,111707.0,78.2628,78.391,78.2332,78.391,111707.0
2024-10-02 10:50:00,79.52,79.53,79.42,79.5,122217.0,78.4107,78.4206,78.3121,78.391,122217.0
2024-10-02 11:00:00,79.5,79.54,79.31,79.34,95046.0,78.391,78.4304,78.2036,78.2332,95046.0
2024-10-02 11:10:00,79.35,79.41,79.24,79.38,130650.0,78.2431,78.3022,78.1346,78.2727,130650.0
2024-10-02 11:20:00,79.37,79.43,79.3,79.4,97047.0,78.2628,78.322,78.1938,78.2924,97047.0
2024-10-02 11:30:00,79.41,79.46,79.3,79.34,95938.0,78.3022,78.3516,78.1938,78.2332,95938.0
2024-10-02 11:40:00,79.34,79.34,79.14,79.22,41345.0,78.2332,78.2332,78.036,78.1149,41345.0
2024-10-02 11:50:00,79.24,79.26,79.12,79.22,20910.0,78.1346,78.1543,78.0163,78.1149,20910.0
2024-10-02 12:00:00,79.21,79.3,79.19,79.26,36950.0,78.105,78.1938,78.0853,78.1543,36950.0
2024-10-02 12:10:00,79.26,79.44,79.2,79.43,116931.0,78.1543,78.3318,78.0952,78.322,116931.0
2024-10-02 12:20:00,79.43,79.43,79.31,79.39,51499.0,78.322,78.322,78.2036,78.2825,51499.0
2024-10-02 12:30:00,79.39,79.39,79.24,79.25,47638.0,78.2825,78.2825,78.1346,78.1445,47638.0
2024-10-02 12:40:00,79.28,79.32,79.25,79.26,10703.0,78.1741,78.2135,78.1445,78.1543,10703.0
2024-10-02 12:50:00,79.23,79.3,79.18,79.18,23879.0,78.1248,78.1938,78.0755,78.0755,23879.0
2024-10-02 13:00:00,79.18,79.21,79.12,79.17,46150.0,78.0755,78.105,78.0163,78.0656,46150.0
2024-10-02 13:10:00,79.17,79.19,79.06,79.09,23195.0,78.0656,78.0853,77.9571,77.9867,23195.0
2024-10-02 13:20:00,79.09,79.12,79.02,79.1,19146.0,77.9867,78.0163,77.9177,77.9966,19146.0
2024-10-02 13:30:00,79.1,79.19,79.06,79.19,24596.0,77.9966,78.0853,77.9571,78.0853,24596.0
2024-10-02 13:40:00,79.2,79.37,79.17,79.37,43029.0,78.0952,78.2628,78.0656,78.2628,43029.0
2024-10-02 13:50:00,79.36,79.47,79.35,79.36,63610.0,78.2529,78.3614,78.2431,78.2529,63610.0
2024-10-02 14:00:00,79.36,79.44,79.32,79.35,32381.0,78.2529,78.3318,78.2135,78.2431,32381.0
2024-10-02 14:10:00,79.34,79.35,79.32,79.34,23755.0,78.2332,78.2431,78.2135,78.2332,23755.0
2024-10-02 14:20:00,79.34,79.37,79.28,79.31,36823.0,78.2332,78.2628,78.1741,78.2036,36823.0
2024-10-02 14:30:00,79.31,79.37,79.28,79.34,22886.0,78.2036,78.2628,78.1741,78.2332,22886.0
2024-10-02 14:40:00,79.33,79.37,79.32,79.36,21418.0,78.2234,78.2628,78.2135,78.2529,21418.0
2024-10-02 14:50:00,79.36,79.38,79.34,79.37,42681.0,78.2529,78.2727,78.2332,78.2628,42681.0
2024-10-02 15:00:00,79.37,79.38,79.32,79.38,47305.0,78.2628,78.2727,78.2135,78.2727,47305.0
2024-10-02 15:10:00,79.38,79.43,79.38,79.4,49624.0,78.2727,78.322,78.2727,78.2924,49624.0
2024-10-02 15:20:00,79.4,79.4,79.34,79.37,36500.0,78.2924,78.2924,78.2332,78.2628,36500.0
2024-10-02 15:30:00,79.36,79.5,79.34,79.48,74911.0,78.2529,78.391,78.2332,78.3713,74911.0
2024-10-02 15:40:00,79.48,79.49,79.41,79.45,85970.0,78.3713,78.3811,78.3022,78.3417,85970.0
2024-10-02 15:50:00,79.46,79.62,79.44,79.58,428712.0,78.3516,78.5093,78.3318,78.4699,428712.0
2024-10-03 09:30:00,79.06,79.09,78.66,78.73,48590.0,77.9571,77.9867,77.5627,77.6317,48590.0
2024-10-03 09:40:00,78.69,78.78,78.65,78.67,49638.0,77.5923,77.681,77.5528,77.5726,49638.0
2024-10-03 09:50:00,78.67,78.82,78.63,78.74,69449.0,77.5726,77.7205,77.5331,77.6416,69449.0
2024-10-03 10:00:00,78.72,78.79,78.49,78.73,130188.0,77.6219,77.6909,77.3951,77.6317,130188.0
2024-10-03 10:10:00,78.74,78.78,78.44,78.58,71740.0,77.6416,77.681,77.3458,77.4838,71740.0
2024-10-03 10:20:00,78.58,78.63,78.43,78.47,66703.0,77.4838,77.5331,77.3359,77.3754,66703.0
2024-10-03 10:30:00,78.44,78.5,78.29,78.32,149343.0,77.3458,77.4049,77.1979,77.2275,149343.0
2024-10-03 10:40:00,78.32,78.37,78.22,78.22,58106.0,77.2275,77.2768,77.1288,77.1288,58106.0
2024-10-03 10:50:00,78.23,78.45,78.2,78.4,72072.0,77.1387,77.3556,77.1091,77.3063,72072.0
2024-10-03 11:00:00,78.39,78.44,78.34,78.38,49297.0,77.2965,77.3458,77.2472,77.2866,49297.0
2024-10-03 11:10:00,78.39,78.48,78.33,78.44,76396.0,77.2965,77.3852,77.2373,77.3458,76396.0
2024-10-03 11:20:00,78.43,78.5,78.39,78.48,40033.0,77.3359,77.4049,77.2965,77.3852,40033.0
2024-10-03 11:30:00,78.48,78.63,78.44,78.45,81426.0,77.3852,77.5331,77.3458,77.3556,81426.0
2024-10-03 11:40:00,78.45,78.5,78.42,78.43,23656.0,77.3556,77.4049,77.3261,77.3359,23656.0
2024-10-03 11:50:00,78.43,78.46,78.4,78.45,15057.0,77.3359,77.3655,77.3063,77.3556,15057.0
2024-10-03 12:00:00,78.45,78.46,78.4,78.41,8720.0,77.3556,77.3655,77.3063,77.3162,8720.0
2024-10-03 12:10:00,78.39,78.45,78.39,78.4,18532.0,77.2965,77.3556,77.2965,77.3063,18532.0
2024-10-03 12:20:00,78.4,78.5,78.39,78.49,13285.0,77.3063,77.4049,77.2965,77.3951,13285.0
2024-10-03 12:30:00,78.46,78.46,78.38,78.39,33739.0,77.3655,77.3655,77.2866,77.2965,33739.0
2024-10-03 12:40:00,78.38,78.39,78.28,78.28,27307.0,77.2866,77.2965,77.188,77.188,27307.0
2024-10-03 12:50:00,78.29,78.31,78.2,78.3,17337.0,77.1979,77.2176,77.1091,77.2077,17337.0
2024-10-03 13:00:00,78.3,78.3,78.22,78.25,41913.0,77.2077,77.2077,77.1288,77.1584,41913.0
2024-10-03 13:10:00,78.26,78.31,78.2,78.29,37550.0,77.1683,77.2176,77.1091,77.1979,37550.0
2024-10-03 13:20:00,78.29,78.35,78.28,78.3,34372.0,77.1979,77.257,77.188,77.2077,34372.0
2024-10-03 13:30:00,78.3,78.36,78.25,78.25,25744.0,77.2077,77.2669,77.1584,77.1584,25744.0
2024-10-03 13:40:00,78.24,78.25,78.17,78.2,19861.0,77.1486,77.1584,77.0795,77.1091,19861.0
2024-10-03 13:50:00,78.18,78.25,78.17,78.25,28368.0,77.0894,77.1584,77.0795,77.1584,28368.0
2024-10-03 14:00:00,78.25,78.27,78.2,78.2,22729.0,77.1584,77.1782,77.1091,77.1091,22729.0
2024-10-03 14:10:00,78.2,78.26,78.2,78.23,15858.0,77.1091,77.1683,77.1091,77.1387,15858.0
2024-10-03 14:20:00,78.24,78.25,78.19,78.23,15957.0,77.1486,77.1584,77.0993,77.1387,15957.0
2024-10-03 14:30:00,78.23,78.24,78.19,78.2,11019.0,77.1387,77.1486,77.0993,77.1091,11019.0
2024-10-03 14:40:00,78.21,78.21,78.16,78.17,19346.0,77.119,77.119,77.0697,77.0795,19346.0
2024-10-03 14:50:00,78.18,78.2,78.16,78.18,13673.0,77.0894,77.1091,77.0697,77.0894,13673.0
2024-10-03 15:00:00,78.17,78.17,78.1,78.13,18299.0,77.0795,77.0795,77.0105,77.0401,18299.0
2024-10-03 15:10:00,78.12,78.16,78.1,78.13,37085.0,77.0302,77.0697,77.0105,77.0401,37085.0
2024-10-03 15:20:00,78.13,78.13,78.08,78.09,53694.0,77.0401,77.0401,76.9908,77.0007,53694.0
2024-10-03 15:30:00,78.09,78.1,78.02,78.04,64760.0,77.0007,77.0105,76.9316,76.9514,64760.0
2024-10-03 15:40:00,78.04,78.06,77.96,77.97,103707.0,76.9514,76.9711,76.8725,76.8823,103707.0
2024-10-03 15:50:00,77.96,77.98,77.86,77.93,440843.0,76.8725,76.8922,76.7739,76.8429,440843.0
2024-10-04 09:30:00,77.08,77.19,76.97,77.15,103036.0,76.0048,76.1132,75.8963,76.0738,103036.0
2024-10-04 09:40:00,77.15,77.22,77.0,77.1,98496.0,76.0738,76.1428,75.9259,76.0245,98496.0
2024-10-04 09:50:00,77.1,77.27,77.0,77.16,207630.0,76.0245,76.1921,75.9259,76.0836,207630.0
2024-10-04 10:00:00,77.17,77.41,77.14,77.34,125895.0,76.0935,76.3301,76.0639,76.2611,125895.0
2024-10-04 10:10:00,77.33,77.45,77.28,77.45,129257.0,76.2513,76.3696,76.202,76.3696,129257.0
2024-10-04 10:20:00,77.44,77.45,77.17,77.21,62595.0,76.3597,76.3696,76.0935,76.1329,62595.0
2024-10-04 10:30:00,77.19,77.28,77.13,77.16,52973.0,76.1132,76.202,76.0541,76.0836,52973.0
2024-10-04 10:40:00,77.16,77.24,77.15,77.23,23781.0,76.0836,76.1625,76.0738,76.1527,23781.0
2024-10-04 10:50:00,77.22,77.41,77.21,77.37,40883.0,76.1428,76.3301,76.1329,76.2907,40883.0
2024-10-04 11:00:00,77.38,77.4,77.29,77.32,48860.0,76.3006,76.3203,76.2118,76.2414,48860.0
2024-10-04 11:10:00,77.33,77.33,77.1,77.13,72046.0,76.2513,76.2513,76.0245,76.0541,72046.0
2024-10-04 11:20:00,77.1,77.1,77.01,77.01,59305.0,76.0245,76.0245,75.9357,75.9357,59305.0
2024-10-04 11:30:00,77.01,77.08,76.9,77.08,183516.0,75.9357,76.0048,75.8273,76.0048,183516.0
2024-10-04 11:40:00,77.08,77.2,77.02,77.04,49270.0,76.0048,76.1231,75.9456,75.9653,49270.0
2024-10-04 11:50:00,77.03,77.22,77.0,77.22,35969.0,75.9554,76.1428,75.9259,76.1428,35969.0
2024-10-04 12:00:00,77.24,77.26,77.13,77.13,58237.0,76.1625,76.1822,76.0541,76.0541,58237.0
2024-10-04 12:10:00,77.14,77.21,77.12,77.13,40480.0,76.0639,76.1329,76.0442,76.0541,40480.0
2024-10-04 12:20:00,77.13,77.13,77.01,77.05,15350.0,76.0541,76.0541,75.9357,75.9752,15350.0
2024-10-04 12:30:00,77.05,77.25,77.05,77.2,53033.0,75.9752,76.1724,75.9752,76.1231,53033.0
2024-10-04 12:40:00,77.21,77.31,77.18,77.28,35559.0,76.1329,76.2315,76.1034,76.202,35559.0
2024-10-04 12:50:00,77.27,77.34,77.23,77.3,31228.0,76.1921,76.2611,76.1527,76.2217,31228.0
2024-10-04 13:00:00,77.3,77.36,77.28,77.32,31945.0,76.2217,76.2808,76.202,76.2414,31945.0
2024-10-04 13:10:00,77.3,77.46,77.3,77.42,30283.0,76.2217,76.3794,76.2217,76.34,30283.0
2024-10-04 13:20:00,77.43,77.5,77.43,77.46,9574.0,76.3499,76.4189,76.3499,76.3794,9574.0
2024-10-04 13:30:00,77.45,77.48,77.34,77.4,28570.0,76.3696,76.3992,76.2611,76.3203,28570.0
2024-10-04 13:40:00,77.38,77.45,77.36,77.4,15313.0,76.3006,76.3696,76.2808,76.3203,15313.0
2024-10-04 13:50:00,77.4,77.4,77.33,77.37,27646.0,76.3203,76.3203,76.2513,76.2907,27646.0
2024-10-04 14:00:00,77.37,77.39,77.34,77.38,25972.0,76.2907,76.3104,76.2611,76.3006,25972.0
2024-10-04 14:10:00,77.38,77.38,77.28,77.34,18808.0,76.3006,76.3006,76.202,76.2611,18808.0
2024-10-04 14:20:00,77.34,77.42,77.34,77.42,19369.0,76.2611,76.34,76.2611,76.34,19369.0
2024-10-04 14:30:00,77.42,77.45,77.39,77.45,17839.0,76.34,76.3696,76.3104,76.3696,17839.0
2024-10-04 14:40:00,77.45,77.5,77.43,77.5,28571.0,76.3696,76.4189,76.3499,76.4189,28571.0
2024-10-04 14:50:00,77.5,77.5,77.46,77.47,20126.0,76.4189,76.4189,76.3794,76.3893,20126.0
2024-10-04 15:00:00,77.46,77.55,77.43,77.52,67229.0,76.3794,76.4682,76.3499,76.4386,67229.0
2024-10-04 15:10:00,77.52,77.52,77.37,77.38,29420.0,76.4386,76.4386,76.2907,76.3006,29420.0
2024-10-04 15:20:00,77.38,77.5,77.36,77.47,43369.0,76.3006,76.4189,76.2808,76.3893,43369.0
2024-10-04 15:30:00,77.46,77.51,77.42,77.45,38572.0,76.3794,76.4288,76.34,76.3696,38572.0
2024-10-04 15:40:00,77.45,77.49,77.39,77.44,36566.0,76.3696,76.409,76.3104,76.3597,36566.0
2024-10-04 15:50:00,77.43,77.5,77.39,77.47,242924.0,76.3499,76.4189,76.3104,76.3893,242924.0
2024-10-07 09:30:00,77.19,77.33,77.07,77.29,142733.0,76.1132,76.2513,75.9949,76.2118,142733.0
2024-10-07 09:40:00,77.31,77.41,77.28,77.36,80508.0,76.2315,76.3301,76.202,76.2808,80508.0
2024-10-07 09:50:00,77.37,77.49,77.35,77.35,87017.0,76.2907,76.409,76.271,76.271,87017.0
2024-10-07 10:00:00,77.35,77.41,77.31,77.4,83491.0,76.271,76.3301,76.2315,76.3203,83491.0
2024-10-07 10:10:00,77.4,77.43,77.32,77.41,39715.0,76.3203,76.3499,76.2414,76.3301,39715.0
2024-10-07 10:20:00,77.41,77.44,77.33,77.41,44073.0,76.3301,76.3597,76.2513,76.3301,44073.0
2024-10-07 10:30:00,77.4,77.44,77.35,77.41,52059.0,76.3203,76.3597,76.271,76.3301,52059.0
2024-10-07 10:40:00,77.42,77.45,77.33,77.34,66331.0,76.34,76.3696,76.2513,76.2611,66331.0
2024-10-07 10:50:00,77.34,77.39,77.27,77.29,71484.0,76.2611,76.3104,76.1921,76.2118,71484.0
2024-10-07 11:00:00,77.3,77.32,77.25,77.29,75353.0,76.2217,76.2414,76.1724,76.2118,75353.0
2024-10-07 11:10:00,77.3,77.3,77.19,77.21,62285.0,76.2217,76.2217,76.1132,76.1329,62285.0
2024-10-07 11:20:00,77.22,77.31,77.22,77.25,184614.0,76.1428,76.2315,76.1428,76.1724,184614.0
2024-10-07 11:30:00,77.25,77.31,77.22,77.23,76396.0,76.1724,76.2315,76.1428,76.1527,76396.0
2024-10-07 11:40:00,77.23,77.24,77.08,77.09,44029.0,76.1527,76.1625,76.0048,76.0146,44029.0
2024-10-07 11:50:00,77.09,77.14,77.04,77.05,53110.0,76.0146,76.0639,75.9653,75.9752,53110.0
2024-10-07 12:00:00,77.05,77.15,77.02,77.09,58512.0,75.9752,76.0738,75.9456,76.0146,58512.0
2024-10-07 12:10:00,77.07,77.12,77.04,77.11,13954.0,75.9949,76.0442,75.9653,76.0343,13954.0
2024-10-07 12:20:00,77.11,77.2,77.1,77.19,12210.0,76.0343,76.1231,76.0245,76.1132,12210.0
2024-10-07 12:30:00,77.18,77.2,77.09,77.16,14022.0,76.1034,76.1231,76.0146,76.0836,14022.0
2024-10-07 12:40:00,77.16,77.27,77.16,77.26,30280.0,76.0836,76.1921,76.0836,76.1822,30280.0
2024-10-07 12:50:00,77.27,77.33,77.26,77.33,12802.0,76.1921,76.2513,76.1822,76.2513,12802.0
2024-10-07 13:00:00,77.32,77.34,77.28,77.31,14625.0,76.2414,76.2611,76.202,76.2315,14625.0
2024-10-07 13:10:00,77.31,77.39,77.31,77.35,30916.0,76.2315,76.3104,76.2315,76.271,30916.0
2024-10-07 13:20:00,77.35,77.41,77.27,77.33,58900.0,76.271,76.3301,76.1921,76.2513,58900.0
2024-10-07 13:30:00,77.32,77.35,77.31,77.33,14166.0,76.2414,76.271,76.2315,76.2513,14166.0
2024-10-07 13:40:00,77.33,77.35,77.29,77.32,29835.0,76.2513,76.271,76.2118,76.2414,29835.0
2024-10-07 13:50:00,77.32,77.32,77.19,77.2,22458.0,76.2414,76.2414,76.1132,76.1231,22458.0
2024-10-07 14:00:00,77.2,77.23,77.17,77.2,36814.0,76.1231,76.1527,76.0935,76.1231,36814.0
2024-10-07 14:10:00,77.2,77.23,77.1,77.1,31809.0,76.1231,76.1527,76.0245,76.0245,31809.0
2024-10-07 14:20:00,77.12,77.17,77.11,77.13,24616.0,76.0442,76.0935,76.0343,76.0541,24616.0
2024-10-07 14:30:00,77.14,77.14,76.97,77.08,73560.0,76.0639,76.0639,75.8963,76.0048,73560.0
2024-10-07 14:40:00,77.08,77.12,76.95,76.97,50251.0,76.0048,76.0442,75.8766,75.8963,50251.0
2024-10-07 14:50:00,76.96,77.01,76.9,76.92,61115.0,75.8864,75.9357,75.8273,75.847,61115.0
2024-10-07 15:00:00,76.92,76.95,76.87,76.91,27451.0,75.847,75.8766,75.7977,75.8371,27451.0
2024-10-07 15:10:00,76.92,76.96,76.88,76.91,34814.0,75.847,75.8864,75.8075,75.8371,34814.0
2024-10-07 15:20:00,76.93,76.93,76.87,76.88,28063.0,75.8568,75.8568,75.7977,75.8075,28063.0
2024-10-07 15:30:00,76.88,76.91,76.78,76.78,65397.0,75.8075,75.8371,75.7089,75.7089,65397.0
2024-10-07 15:40:00,76.79,76.82,76.74,76.81,60970.0,75.7188,75.7484,75.6695,75.7385,60970.0
2024-10-07 15:50:00,76.81,76.93,76.79,76.9,301348.0,75.7385,75.8568,75.7188,75.8273,301348.0
2024-10-08 09:30:00,76.84,76.92,76.63,76.8,83198.0,75.7681,75.847,75.561,75.7287,83198.0
2024-10-08 09:40:00,76.78,76.98,76.78,76.96,47049.0,75.7089,75.9061,75.7089,75.8864,47049.0
2024-10-08 09:50:00,76.97,76.98,76.85,76.94,72934.0,75.8963,75.9061,75.778,75.8667,72934.0
2024-10-08 10:00:00,76.95,77.0,76.9,76.95,66345.0,75.8766,75.9259,75.8273,75.8766,66345.0
2024-10-08 10:10:00,76.95,76.95,76.63,76.7,106282.0,75.8766,75.8766,75.561,75.6301,106282.0
2024-10-08 10:20:00,76.7,76.84,76.62,76.77,44331.0,75.6301,75.7681,75.5512,75.6991,44331.0
2024-10-08 10:30:00,76.77,76.85,76.72,76.73,52806.0,75.6991,75.778,75.6498,75.6596,52806.0
2024-10-08 10:40:00,76.73,76.75,76.65,76.66,42368.0,75.6596,75.6794,75.5807,75.5906,42368.0
2024-10-08 10:50:00,76.65,76.66,76.53,76.59,46405.0,75.5807,75.5906,75.4624,75.5216,46405.0
2024-10-08 11:00:00,76.6,76.62,76.55,76.56,36543.0,75.5314,75.5512,75.4821,75.492,36543.0
2024-10-08 11:10:00,76.56,76.58,76.5,76.55,45450.0,75.492,75.5117,75.4328,75.4821,45450.0
2024-10-08 11:20:00,76.55,76.57,76.48,76.56,44593.0,75.4821,75.5019,75.4131,75.492,44593.0
2024-10-08 11:30:00,76.57,76.61,76.42,76.5,57100.0,75.5019,75.5413,75.354,75.4328,57100.0
2024-10-08 11:40:00,76.51,76.58,76.46,76.57,16607.0,75.4427,75.5117,75.3934,75.5019,16607.0
2024-10-08 11:50:00,76.57,76.6,76.56,76.59,31676.0,75.5019,75.5314,75.492,75.5216,31676.0
2024-10-08 12:00:00,76.58,76.7,76.57,76.69,36354.0,75.5117,75.6301,75.5019,75.6202,36354.0
2024-10-08 12:10:00,76.68,76.69,76.56,76.62,15514.0,75.6103,75.6202,75.492,75.5512,15514.0
2024-10-08 12:20:00,76.63,76.68,76.63,76.64,19684.0,75.561,75.6103,75.561,75.5709,19684.0
2024-10-08 12:30:00,76.65,76.73,76.62,76.7,26024.0,75.5807,75.6596,75.5512,75.6301,26024.0
2024-10-08 12:40:00,76.7,76.71,76.61,76.64,10635.0,75.6301,75.6399,75.5413,75.5709,10635.0
2024-10-08 12:50:00,76.65,76.7,76.62,76.66,12760.0,75.5807,75.6301,75.5512,75.5906,12760.0
2024-10-08 13:00:00,76.66,76.67,76.55,76.55,18752.0,75.5906,75.6005,75.4821,75.4821,18752.0
2024-10-08 13:10:00,76.55,76.64,76.55,76.58,15891.0,75.4821,75.5709,75.4821,75.5117,15891.0
2024-10-08 13:20:00,76.58,76.63,76.58,76.63,25629.0,75.5117,75.561,75.5117,75.561,25629.0
2024-10-08 13:30:00,76.62,76.66,76.57,76.61,15193.0,75.5512,75.5906,75.5019,75.5413,15193.0
2024-10-08 13:40:00,76.62,76.68,76.61,76.67,24262.0,75.5512,75.6103,75.5413,75.6005,24262.0
2024-10-08 13:50:00,76.66,76.7,76.63,76.7,35318.0,75.5906,75.6301,75.561,75.6301,35318.0
2024-10-08 14:00:00,76.69,76.82,76.69,76.8,25295.0,75.6202,75.7484,75.6202,75.7287,25295.0
2024-10-08 14:10:00,76.8,76.81,76.76,76.78,19859.0,75.7287,75.7385,75.6892,75.7089,19859.0
2024-10-08 14:20:00,76.78,76.79,76.73,76.73,23557.0,75.7089,75.7188,75.6596,75.6596,23557.0
2024-10-08 14:30:00,76.71,76.78,76.7,76.76,17307.0,75.6399,75.7089,75.6301,75.6892,17307.0
2024-10-08 14:40:00,76.75,76.76,76.69,76.72,54041.0,75.6794,75.6892,75.6202,75.6498,54041.0
2024-10-08 14:50:00,76.72,76.75,76.71,76.75,51802.0,75.6498,75.6794,75.6399,75.6794,51802.0
2024-10-08 15:00:00,76.74,76.79,76.73,76.76,45613.0,75.6695,75.7188,75.6596,75.6892,45613.0
2024-10-08 15:10:00,76.75,76.87,76.75,76.86,24212.0,75.6794,75.7977,75.6794,75.7878,24212.0
2024-10-08 15:20:00,76.87,76.89,76.82,76.82,49398.0,75.7977,75.8174,75.7484,75.7484,49398.0
2024-10-08 15:30:00,76.83,76.84,76.76,76.79,76680.0,75.7582,75.7681,75.6892,75.7188,76680.0
2024-10-08 15:40:00,76.79,76.84,76.76,76.81,49620.0,75.7188,75.7681,75.6892,75.7385,49620.0
2024-10-08 15:50:00,76.8,76.91,76.76,76.84,249718.0,75.7287,75.8371,75.6892,75.7681,249718.0
2024-10-09 09:30:00,76.64,76.66,76.41,76.61,125898.0,75.5709,75.5906,75.3441,75.5413,125898.0
2024-10-09 09:40:00,76.61,76.75,76.6,76.73,51723.0,75.5413,75.6794,75.5314,75.6596,51723.0
2024-10-09 09:50:00,76.73,76.83,76.71,76.76,68483.0,75.6596,75.7582,75.6399,75.6892,68483.0
2024-10-09 10:00:00,76.76,76.8,76.68,76.73,44787.0,75.6892,75.7287,75.6103,75.6596,44787.0
2024-10-09 10:10:00,76.74,76.79,76.69,76.69,26454.0,75.6695,75.7188,75.6202,75.6202,26454.0
2024-10-09 10:20:00,76.69,76.83,76.68,76.83,81497.0,75.6202,75.7582,75.6103,75.7582,81497.0
2024-10-09 10:30:00,76.83,76.83,76.79,76.8,34580.0,75.7582,75.7582,75.7188,75.7287,34580.0
2024-10-09 10:40:00,76.8,76.85,76.79,76.82,39358.0,75.7287,75.778,75.7188,75.7484,39358.0
2024-10-09 10:50:00,76.83,76.93,76.82,76.93,30715.0,75.7582,75.8568,75.7484,75.8568,30715.0
2024-10-09 11:00:00,76.93,76.98,76.88,76.97,48542.0,75.8568,75.9061,75.8075,75.8963,48542.0
2024-10-09 11:10:00,76.98,76.99,76.91,76.97,43776.0,75.9061,75.916,75.8371,75.8963,43776.0
2024-10-09 11:20:00,76.98,76.99,76.91,76.91,33308.0,75.9061,75.916,75.8371,75.8371,33308.0
2024-10-09 11:30:00,76.9,76.99,76.88,76.98,38592.0,75.8273,75.916,75.8075,75.9061,38592.0
2024-10-09 11:40:00,76.98,77.09,76.97,77.08,23903.0,75.9061,76.0146,75.8963,76.0048,23903.0
2024-10-09 11:50:00,77.08,77.16,77.07,77.14,29377.0,76.0048,76.0836,75.9949,76.0639,29377.0
2024-10-09 12:00:00,77.15,77.16,77.09,77.09,20957.0,76.0738,76.0836,76.0146,76.0146,20957.0
2024-10-09 12:10:00,77.1,77.15,77.08,77.14,13146.0,76.0245,76.0738,76.0048,76.0639,13146.0
2024-10-09 12:20:00,77.13,77.2,77.12,77.19,66058.0,76.0541,76.1231,76.0442,76.1132,66058.0
2024-10-09 12:30:00,77.18,77.2,77.13,77.14,37109.0,76.1034,76.1231,76.0541,76.0639,37109.0
2024-10-09 12:40:00,77.13,77.17,77.13,77.17,17574.0,76.0541,76.0935,76.0541,76.0935,17574.0
2024-10-09 12:50:00,77.17,77.18,77.11,77.16,10134.0,76.0935,76.1034,76.0343,76.0836,10134.0
2024-10-09 13:00:00,77.15,77.16,77.11,77.14,10763.0,76.0738,76.0836,76.0343,76.0639,10763.0
2024-10-09 13:10:00,77.14,77.51,77.14,77.36,99528.0,76.0639,76.4288,76.0639,76.2808,99528.0
2024-10-09 13:20:00,77.35,77.39,77.33,77.36,17696.0,76.271,76.3104,76.2513,76.2808,17696.0
2024-10-09 13:30:00,77.35,77.35,77.27,77.33,14300.0,76.271,76.271,76.1921,76.2513,14300.0
2024-10-09 13:40:00,77.33,77.34,77.23,77.23,13481.0,76.2513,76.2611,76.1527,76.1527,13481.0
2024-10-09 13:50:00,77.24,77.35,77.22,77.31,34048.0,76.1625,76.271,76.1428,76.2315,34048.0
2024-10-09 14:00:00,77.29,77.36,77.28,77.33,20567.0,76.2118,76.2808,76.202,76.2513,20567.0
2024-10-09 14:10:00,77.33,77.33,77.28,77.29,14218.0,76.2513,76.2513,76.202,76.2118,14218.0
2024-10-09 14:20:00,77.3,77.35,77.27,77.33,20298.0,76.2217,76.271,76.1921,76.2513,20298.0
2024-10-09 14:30:00,77.32,77.42,77.31,77.42,29092.0,76.2414,76.34,76.2315,76.34,29092.0
2024-10-09 14:40:00,77.4,77.46,77.4,77.44,21582.0,76.3203,76.3794,76.3203,76.3597,21582.0
2024-10-09 14:50:00,77.45,77.48,77.37,77.42,27079.0,76.3696,76.3992,76.2907,76.34,27079.0
2024-10-09 15:00:00,77.42,77.5,77.38,77.5,35104.0,76.34,76.4189,76.3006,76.4189,35104.0
2024-10-09 15:10:00,77.5,77.53,77.47,77.51,35600.0,76.4189,76.4485,76.3893,76.4288,35600.0
2024-10-09 15:20:00,77.51,77.55,77.47,77.49,54557.0,76.4288,76.4682,76.3893,76.409,54557.0
2024-10-09 15:30:00,77.49,77.5,77.4,77.49,61643.0,76.409,76.4189,76.3203,76.409,61643.0
2024-10-09 15:40:00,77.5,77.5,77.43,77.45,86735.0,76.4189,76.4189,76.3499,76.3696,86735.0
2024-10-09 15:50:00,77.46,77.55,77.44,77.51,247908.0,76.3794,76.4682,76.3597,76.4288,247908.0
2024-10-10 09:30:00,77.38,77.43,77.0,77.05,47463.0,76.3006,76.3499,75.9259,75.9752,47463.0
2024-10-10 09:40:00,77.06,77.15,76.98,77.08,39535.0,75.985,76.0738,75.9061,76.0048,39535.0
2024-10-10 09:50:00,77.1,77.16,76.89,76.89,26859.0,76.0245,76.0836,75.8174,75.8174,26859.0
2024-10-10 10:00:00,76.89,77.03,76.88,76.97,34464.0,75.8174,75.9554,75.8075,75.8963,34464.0
2024-10-10 10:10:00,76.95,76.99,76.87,76.87,31278.0,75.8766,75.916,75.7977,75.7977,31278.0
2024-10-10 10:20:00,76.88,76.91,76.65,76.66,31864.0,75.8075,75.8371,75.5807,75.5906,31864.0
2024-10-10 10:30:00,76.68,76.77,76.67,76.77,14496.0,75.6103,75.6991,75.6005,75.6991,14496.0
2024-10-10 10:40:00,76.79,76.79,76.72,76.75,15014.0,75.7188,75.7188,75.6498,75.6794,15014.0
2024-10-10 10:50:00,76.74,76.77,76.71,76.73,30137.0,75.6695,75.6991,75.6399,75.6596,30137.0
2024-10-10 11:00:00,76.73,76.75,76.67,76.73,31691.0,75.6596,75.6794,75.6005,75.6596,31691.0
2024-10-10 11:10:00,76.72,76.86,76.67,76.83,29109.0,75.6498,75.7878,75.6005,75.7582,29109.0
2024-10-10 11:20:00,76.83,76.83,76.69,76.8,47442.0,75.7582,75.7582,75.6202,75.7287,47442.0
2024-10-10 11:30:00,76.81,76.95,76.81,76.95,26736.0,75.7385,75.8766,75.7385,75.8766,26736.0
2024-10-10 11:40:00,76.95,76.96,76.85,76.86,17314.0,75.8766,75.8864,75.778,75.7878,17314.0
2024-10-10 11:50:00,76.86,76.86,76.82,76.85,6911.0,75.7878,75.7878,75.7484,75.778,6911.0
2024-10-10 12:00:00,76.85,76.91,76.82,76.91,10951.0,75.778,75.8371,75.7484,75.8371,10951.0
2024-10-10 12:10:00,76.91,76.95,76.89,76.95,21495.0,75.8371,75.8766,75.8174,75.8766,21495.0
2024-10-10 12:20:00,76.95,76.96,76.91,76.96,17808.0,75.8766,75.8864,75.8371,75.8864,17808.0
2024-10-10 12:30:00,76.96,76.97,76.91,76.93,13104.0,75.8864,75.8963,75.8371,75.8568,13104.0
2024-10-10 12:40:00,76.92,76.92,76.82,76.82,12002.0,75.847,75.847,75.7484,75.7484,12002.0
2024-10-10 12:50:00,76.83,76.87,76.8,76.82,21927.0,75.7582,75.7977,75.7287,75.7484,21927.0
2024-10-10 13:00:00,76.82,76.82,76.73,76.73,20074.0,75.7484,75.7484,75.6596,75.6596,20074.0
2024-10-10 13:10:00,76.73,76.76,76.72,76.73,14737.0,75.6596,75.6892,75.6498,75.6596,14737.0
2024-10-10 13:20:00,76.73,76.83,76.73,76.81,14314.0,75.6596,75.7582,75.6596,75.7385,14314.0
2024-10-10 13:30:00,76.82,76.88,76.82,76.88,15421.0,75.7484,75.8075,75.7484,75.8075,15421.0
2024-10-10 13:40:00,76.89,76.9,76.83,76.86,11012.0,75.8174,75.8273,75.7582,75.7878,11012.0
2024-10-10 13:50:00,76.86,76.9,76.77,76.89,18851.0,75.7878,75.8273,75.6991,75.8174,18851.0
2024-10-10 14:00:00,76.89,76.89,76.84,76.86,13203.0,75.8174,75.8174,75.7681,75.7878,13203.0
2024-10-10 14:10:00,76.87,76.87,76.82,76.87,12969.0,75.7977,75.7977,75.7484,75.7977,12969.0
2024-10-10 14:20:00,76.86,76.87,76.81,76.81,10752.0,75.7878,75.7977,75.7385,75.7385,10752.0
2024-10-10 14:30:00,76.82,76.83,76.8,76.81,10560.0,75.7484,75.7582,75.7287,75.7385,10560.0
2024-10-10 14:40:00,76.82,76.84,76.75,76.77,10277.0,75.7484,75.7681,75.6794,75.6991,10277.0
2024-10-10 14:50:00,76.76,76.78,76.72,76.78,21635.0,75.6892,75.7089,75.6498,75.7089,21635.0
2024-10-10 15:00:00,76.78,76.79,76.72,76.74,13466.0,75.7089,75.7188,75.6498,75.6695,13466.0
2024-10-10 15:10:00,76.74,76.79,76.71,76.76,17799.0,75.6695,75.7188,75.6399,75.6892,17799.0
2024-10-10 15:20:00,76.75,76.78,76.72,76.77,25012.0,75.6794,75.7089,75.6498,75.6991,25012.0
2024-10-10 15:30:00,76.77,76.8,76.76,76.79,23349.0,75.6991,75.7287,75.6892,75.7188,23349.0
2024-10-10 15:40:00,76.8,76.82,76.77,76.78,26933.0,75.7287,75.7484,75.6991,75.7089,26933.0
2024-10-10 15:50:00,76.77,76.94,76.77,76.86,142262.0,75.6991,75.8667,75.6991,75.7878,142262.0
2024-10-11 09:30:00,77.04,77.06,76.95,77.06,93190.0,75.9653,75.985,75.8766,75.985,93190.0
2024-10-11 09:40:00,77.08,77.14,76.99,77.02,94506.0,76.0048,76.0639,75.916,75.9456,94506.0
2024-10-11 09:50:00,77.03,77.09,76.96,77.02,42171.0,75.9554,76.0146,75.8864,75.9456,42171.0
2024-10-11 10:00:00,77.02,77.13,76.98,77.06,40074.0,75.9456,76.0541,75.9061,75.985,40074.0
2024-10-11 10:10:00,77.07,77.24,77.07,77.18,46634.0,75.9949,76.1625,75.9949,76.1034,46634.0
2024-10-11 10:20:00,77.19,77.32,77.19,77.22,30874.0,76.1132,76.2414,76.1132,76.1428,30874.0
2024-10-11 10:30:00,77.22,77.25,77.11,77.14,55686.0,76.1428,76.1724,76.0343,76.0639,55686.0
2024-10-11 10:40:00,77.14,77.14,77.03,77.08,48645.0,76.0639,76.0639,75.9554,76.0048,48645.0
2024-10-11 10:50:00,77.07,77.12,77.03,77.09,66194.0,75.9949,76.0442,75.9554,76.0146,66194.0
2024-10-11 11:00:00,77.09,77.1,77.01,77.03,42499.0,76.0146,76.0245,75.9357,75.9554,42499.0
2024-10-11 11:10:00,77.03,77.11,77.02,77.09,32604.0,75.9554,76.0343,75.9456,76.0146,32604.0
2024-10-11 11:20:00,77.09,77.13,77.08,77.1,33004.0,76.0146,76.0541,76.0048,76.0245,33004.0
2024-10-11 11:30:00,77.09,77.11,77.03,77.09,31090.0,76.0146,76.0343,75.9554,76.0146,31090.0
2024-10-11 11:40:00,77.09,77.18,77.08,77.12,37542.0,76.0146,76.1034,76.0048,76.0442,37542.0
2024-10-11 11:50:00,77.09,77.13,77.09,77.13,18206.0,76.0146,76.0541,76.0146,76.0541,18206.0
2024-10-11 12:00:00,77.13,77.15,77.11,77.12,22943.0,76.0541,76.0738,76.0343,76.0442,22943.0
2024-10-11 12:10:00,77.12,77.17,77.1,77.11,182030.0,76.0442,76.0935,76.0245,76.0343,182030.0
2024-10-11 12:20:00,77.11,77.16,77.1,77.15,18915.0,76.0343,76.0836,76.0245,76.0738,18915.0
2024-10-11 12:30:00,77.15,77.16,77.13,77.14,16395.0,76.0738,76.0836,76.0541,76.0639,16395.0
2024-10-11 12:40:00,77.14,77.15,77.09,77.12,15602.0,76.0639,76.0738,76.0146,76.0442,15602.0
2024-10-11 12:50:00,77.12,77.15,77.11,77.14,19171.0,76.0442,76.0738,76.0343,76.0639,19171.0
2024-10-11 13:00:00,77.14,77.15,77.1,77.12,21255.0,76.0639,76.0738,76.0245,76.0442,21255.0
2024-10-11 13:10:00,77.12,77.23,77.11,77.14,185801.0,76.0442,76.1527,76.0343,76.0639,185801.0
2024-10-11 13:20:00,77.15,77.17,77.09,77.14,16398.0,76.0738,76.0935,76.0146,76.0639,16398.0
2024-10-11 13:30:00,77.16,77.17,77.14,77.16,34440.0,76.0836,76.0935,76.0639,76.0836,34440.0
2024-10-11 13:40:00,77.17,77.2,77.14,77.15,43640.0,76.0935,76.1231,76.0639,76.0738,43640.0
2024-10-11 13:50:00,77.14,77.16,77.11,77.15,36080.0,76.0639,76.0836,76.0343,76.0738,36080.0
2024-10-11 14:00:00,77.15,77.15,77.1,77.13,30261.0,76.0738,76.0738,76.0245,76.0541,30261.0
2024-10-11 14:10:00,77.13,77.18,77.12,77.14,35679.0,76.0541,76.1034,76.0442,76.0639,35679.0
2024-10-11 14:20:00,77.13,77.18,77.12,77.17,134241.0,76.0541,76.1034,76.0442,76.0935,134241.0
2024-10-11 14:30:00,77.17,77.27,77.17,77.24,68830.0,76.0935,76.1921,76.0935,76.1625,68830.0
2024-10-11 14:40:00,77.24,77.32,77.24,77.29,43214.0,76.1625,76.2414,76.1625,76.2118,43214.0
2024-10-11 14:50:00,77.29,77.29,77.21,77.22,32079.0,76.2118,76.2118,76.1329,76.1428,32079.0
2024-10-11 15:00:00,77.21,77.23,77.17,77.17,45207.0,76.1329,76.1527,76.0935,76.0935,45207.0
2024-10-11 15:10:00,77.17,77.22,77.17,77.18,33773.0,76.0935,76.1428,76.0935,76.1034,33773.0
2024-10-11 15:20:00,77.19,77.19,77.15,77.17,77490.0,76.1132,76.1132,76.0738,76.0935,77490.0
2024-10-11 15:30:00,77.17,77.19,77.12,77.16,128579.0,76.0935,76.1132,76.0442,76.0836,128579.0
2024-10-11 15:40:00,77.16,77.25,77.14,77.23,127612.0,76.0836,76.1724,76.0639,76.1527,127612.0
2024-10-11 15:50:00,77.23,77.37,77.22,77.35,250032.0,76.1527,76.2907,76.1428,76.271,250032.0
2024-10-14 09:30:00,77.72,77.78,77.62,77.68,84866.0,76.6358,76.695,76.5372,76.5964,84866.0
2024-10-14 09:40:00,77.68,77.86,77.61,77.86,26467.0,76.5964,76.7739,76.5274,76.7739,26467.0
2024-10-14 09:50:00,77.87,77.87,77.72,77.77,49142.0,76.7837,76.7837,76.6358,76.6851,49142.0
2024-10-14 10:00:00,77.8,77.86,77.74,77.84,44758.0,76.7147,76.7739,76.6555,76.7541,44758.0
2024-10-14 10:10:00,77.86,77.97,77.86,77.93,54662.0,76.7739,76.8823,76.7739,76.8429,54662.0
2024-10-14 10:20:00,77.93,77.98,77.9,77.91,27832.0,76.8429,76.8922,76.8133,76.8232,27832.0
2024-10-14 10:30:00,77.91,77.91,77.81,77.81,73331.0,76.8232,76.8232,76.7246,76.7246,73331.0
2024-10-14 10:40:00,77.81,77.82,77.67,77.67,48025.0,76.7246,76.7344,76.5865,76.5865,48025.0
2024-10-14 10:50:00,77.67,77.8,77.65,77.78,74273.0,76.5865,76.7147,76.5668,76.695,74273.0
2024-10-14 11:00:00,77.78,77.85,77.7,77.85,54561.0,76.695,76.764,76.6161,76.764,54561.0
2024-10-14 11:10:00,77.85,77.96,77.85,77.94,75581.0,76.764,76.8725,76.764,76.8528,75581.0
2024-10-14 11:20:00,77.95,77.97,77.87,77.88,64454.0,76.8626,76.8823,76.7837,76.7936,64454.0
2024-10-14 11:30:00,77.89,78.07,77.87,78.04,33927.0,76.8035,76.9809,76.7837,76.9514,33927.0
2024-10-14 11:40:00,78.05,78.19,78.03,78.17,36358.0,76.9612,77.0993,76.9415,77.0795,36358.0
2024-10-14 11:50:00,78.17,78.28,78.16,78.2,37423.0,77.0795,77.188,77.0697,77.1091,37423.0
2024-10-14 12:00:00,78.2,78.25,78.19,78.23,11588.0,77.1091,77.1584,77.0993,77.1387,11588.0
2024-10-14 12:10:00,78.22,78.27,78.17,78.17,18627.0,77.1288,77.1782,77.0795,77.0795,18627.0
2024-10-14 12:20:00,78.18,78.25,78.18,78.23,11455.0,77.0894,77.1584,77.0894,77.1387,11455.0
2024-10-14 12:30:00,78.23,78.24,78.21,78.23,12019.0,77.1387,77.1486,77.119,77.1387,12019.0
2024-10-14 12:40:00,78.22,78.24,78.16,78.2,27814.0,77.1288,77.1486,77.0697,77.1091,27814.0
2024-10-14 12:50:00,78.2,78.24,78.19,78.22,8056.0,77.1091,77.1486,77.0993,77.1288,8056.0
2024-10-14 13:00:00,78.21,78.26,78.21,78.24,8260.0,77.119,77.1683,77.119,77.1486,8260.0
2024-10-14 13:10:00,78.24,78.27,78.19,78.21,55901.0,77.1486,77.1782,77.0993,77.119,55901.0
2024-10-14 13:20:00,78.22,78.23,78.18,78.19,19665.0,77.1288,77.1387,77.0894,77.0993,19665.0
2024-10-14 13:30:00,78.18,78.24,78.17,78.18,24416.0,77.0894,77.1486,77.0795,77.0894,24416.0
2024-10-14 13:40:00,78.19,78.2,78.14,78.14,4306.0,77.0993,77.1091,77.05,77.05,4306.0
2024-10-14 13:50:00,78.14,78.16,78.1,78.1,17690.0,77.05,77.0697,77.0105,77.0105,17690.0
2024-10-14 14:00:00,78.11,78.17,78.09,78.17,7865.0,77.0204,77.0795,77.0007,77.0795,7865.0
2024-10-14 14:10:00,78.17,78.19,78.15,78.19,6541.0,77.0795,77.0993,77.0598,77.0993,6541.0
2024-10-14 14:20:00,78.19,78.24,78.19,78.24,6577.0,77.0993,77.1486,77.0993,77.1486,6577.0
2024-10-14 14:30:00,78.23,78.24,78.2,78.23,6225.0,77.1387,77.1486,77.1091,77.1387,6225.0
2024-10-14 14:40:00,78.23,78.26,78.2,78.21,11519.0,77.1387,77.1683,77.1091,77.119,11519.0
2024-10-14 14:50:00,78.22,78.22,78.18,78.19,8655.0,77.1288,77.1288,77.0894,77.0993,8655.0
2024-10-14 15:00:00,78.19,78.21,78.15,78.17,17512.0,77.0993,77.119,77.0598,77.0795,17512.0
2024-10-14 15:10:00,78.17,78.21,78.13,78.2,38899.0,77.0795,77.119,77.0401,77.1091,38899.0
2024-10-14 15:20:00,78.2,78.29,78.2,78.26,26947.0,77.1091,77.1979,77.1091,77.1683,26947.0
2024-10-14 15:30:00,78.26,78.27,78.18,78.23,23270.0,77.1683,77.1782,77.0894,77.1387,23270.0
2024-10-14 15:40:00,78.23,78.31,78.23,78.3,40221.0,77.1387,77.2176,77.1387,77.2077,40221.0
2024-10-14 15:50:00,78.28,78.29,78.09,78.1,183458.0,77.188,77.1979,77.0007,77.0105,183458.0
2024-10-15 09:30:00,77.7,77.7,77.42,77.61,70048.0,76.6161,76.6161,76.34,76.5274,70048.0
2024-10-15 09:40:00,77.59,77.86,77.59,77.81,32438.0,76.5076,76.7739,76.5076,76.7246,32438.0
2024-10-15 09:50:00,77.82,77.9,77.73,77.8,42907.0,76.7344,76.8133,76.6457,76.7147,42907.0
2024-10-15 10:00:00,77.79,77.9,77.79,77.84,32782.0,76.7048,76.8133,76.7048,76.7541,32782.0
2024-10-15 10:10:00,77.86,78.11,77.85,78.11,37681.0,76.7739,77.0204,76.764,77.0204,37681.0
2024-10-15 10:20:00,78.11,78.13,77.91,77.98,102197.0,77.0204,77.0401,76.8232,76.8922,102197.0
2024-10-15 10:30:00,77.98,78.04,77.88,77.99,60557.0,76.8922,76.9514,76.7936,76.9021,60557.0
2024-10-15 10:40:00,77.98,78.01,77.83,77.84,52007.0,76.8922,76.9218,76.7443,76.7541,52007.0
2024-10-15 10:50:00,77.84,77.9,77.78,77.83,34349.0,76.7541,76.8133,76.695,76.7443,34349.0
2024-10-15 11:00:00,77.81,77.88,77.79,77.8,34785.0,76.7246,76.7936,76.7048,76.7147,34785.0
2024-10-15 11:10:00,77.79,77.82,77.75,77.76,40771.0,76.7048,76.7344,76.6654,76.6753,40771.0
2024-10-15 11:20:00,77.77,77.82,77.71,77.82,40210.0,76.6851,76.7344,76.626,76.7344,40210.0
2024-10-15 11:30:00,77.81,77.81,77.59,77.66,111461.0,76.7246,76.7246,76.5076,76.5767,111461.0
2024-10-15 11:40:00,77.67,77.7,77.55,77.56,43602.0,76.5865,76.6161,76.4682,76.4781,43602.0
2024-10-15 11:50:00,77.56,77.59,77.51,77.56,36182.0,76.4781,76.5076,76.4288,76.4781,36182.0
2024-10-15 12:00:00,77.58,77.58,77.45,77.54,54275.0,76.4978,76.4978,76.3696,76.4583,54275.0
2024-10-15 12:10:00,77.54,77.59,77.51,77.56,20549.0,76.4583,76.5076,76.4288,76.4781,20549.0
2024-10-15 12:20:00,77.56,77.6,77.53,77.59,9639.0,76.4781,76.5175,76.4485,76.5076,9639.0
2024-10-15 12:30:00,77.59,77.6,77.52,77.54,9091.0,76.5076,76.5175,76.4386,76.4583,9091.0
2024-10-15 12:40:00,77.55,77.55,77.5,77.5,24087.0,76.4682,76.4682,76.4189,76.4189,24087.0
2024-10-15 12:50:00,77.51,77.54,77.5,77.54,9809.0,76.4288,76.4583,76.4189,76.4583,9809.0
2024-10-15 13:00:00,77.55,77.61,77.52,77.61,21528.0,76.4682,76.5274,76.4386,76.5274,21528.0
2024-10-15 13:10:00,77.61,77.64,77.58,77.63,36840.0,76.5274,76.5569,76.4978,76.5471,36840.0
2024-10-15 13:20:00,77.63,77.63,77.57,77.61,12725.0,76.5471,76.5471,76.4879,76.5274,12725.0
2024-10-15 13:30:00,77.6,77.68,77.59,77.67,23245.0,76.5175,76.5964,76.5076,76.5865,23245.0
2024-10-15 13:40:00,77.67,77.75,77.66,77.72,54708.0,76.5865,76.6654,76.5767,76.6358,54708.0
2024-10-15 13:50:00,77.71,77.74,77.7,77.73,29265.0,76.626,76.6555,76.6161,76.6457,29265.0
2024-10-15 14:00:00,77.74,77.76,77.69,77.73,25905.0,76.6555,76.6753,76.6062,76.6457,25905.0
2024-10-15 14:10:00,77.74,77.77,77.71,77.75,21690.0,76.6555,76.6851,76.626,76.6654,21690.0
2024-10-15 14:20:00,77.75,77.78,77.71,77.76,31932.0,76.6654,76.695,76.626,76.6753,31932.0
2024-10-15 14:30:00,77.76,77.77,77.7,77.73,30606.0,76.6753,76.6851,76.6161,76.6457,30606.0
2024-10-15 14:40:00,77.73,77.78,77.72,77.77,33613.0,76.6457,76.695,76.6358,76.6851,33613.0
2024-10-15 14:50:00,77.76,77.81,77.75,77.77,40895.0,76.6753,76.7246,76.6654,76.6851,40895.0
2024-10-15 15:00:00,77.8,77.83,77.75,77.81,94408.0,76.7147,76.7443,76.6654,76.7246,94408.0
2024-10-15 15:10:00,77.81,77.86,77.78,77.86,54573.0,76.7246,76.7739,76.695,76.7739,54573.0
2024-10-15 15:20:00,77.86,77.95,77.84,77.93,76831.0,76.7739,76.8626,76.7541,76.8429,76831.0
2024-10-15 15:30:00,77.93,77.94,77.83,77.84,64222.0,76.8429,76.8528,76.7443,76.7541,64222.0
2024-10-15 15:40:00,77.84,77.86,77.74,77.78,39646.0,76.7541,76.7739,76.6555,76.695,39646.0
2024-10-15 15:50:00,77.77,77.87,77.76,77.85,183849.0,76.6851,76.7837,76.6753,76.764,183849.0
2024-10-16 09:30:00,78.32,78.37,78.17,78.27,109450.0,77.2275,77.2768,77.0795,77.1782,109450.0
2024-10-16 09:40:00,78.28,78.48,78.18,78.45,51501.0,77.188,77.3852,77.0894,77.3556,51501.0
2024-10-16 09:50:00,78.45,78.51,78.41,78.45,44769.0,77.3556,77.4148,77.3162,77.3556,44769.0
2024-10-16 10:00:00,78.45,78.63,78.43,78.59,67718.0,77.3556,77.5331,77.3359,77.4937,67718.0
2024-10-16 10:10:00,78.58,78.66,78.52,78.6,54073.0,77.4838,77.5627,77.4247,77.5035,54073.0
2024-10-16 10:20:00,78.61,78.61,78.46,78.51,46421.0,77.5134,77.5134,77.3655,77.4148,46421.0
2024-10-16 10:30:00,78.51,78.6,78.5,78.58,187236.0,77.4148,77.5035,77.4049,77.4838,187236.0
2024-10-16 10:40:00,78.58,78.61,78.42,78.42,144970.0,77.4838,77.5134,77.3261,77.3261,144970.0
2024-10-16 10:50:00,78.42,78.49,78.33,78.47,212124.0,77.3261,77.3951,77.2373,77.3754,212124.0
2024-10-16 11:00:00,78.47,78.53,78.38,78.48,111375.0,77.3754,77.4345,77.2866,77.3852,111375.0
2024-10-16 11:10:00,78.49,78.58,78.48,78.53,38666.0,77.3951,77.4838,77.3852,77.4345,38666.0
2024-10-16 11:20:00,78.53,78.58,78.47,78.48,56945.0,77.4345,77.4838,77.3754,77.3852,56945.0
2024-10-16 11:30:00,78.47,78.49,78.33,78.4,161147.0,77.3754,77.3951,77.2373,77.3063,161147.0
2024-10-16 11:40:00,78.4,78.42,78.37,78.38,27035.0,77.3063,77.3261,77.2768,77.2866,27035.0
2024-10-16 11:50:00,78.39,78.39,78.23,78.23,29774.0,77.2965,77.2965,77.1387,77.1387,29774.0
2024-10-16 12:00:00,78.25,78.29,78.24,78.26,16592.0,77.1584,77.1979,77.1486,77.1683,16592.0
2024-10-16 12:10:00,78.26,78.27,78.17,78.2,16314.0,77.1683,77.1782,77.0795,77.1091,16314.0
2024-10-16 12:20:00,78.19,78.22,78.16,78.2,15995.0,77.0993,77.1288,77.0697,77.1091,15995.0
2024-10-16 12:30:00,78.2,78.22,78.15,78.2,13494.0,77.1091,77.1288,77.0598,77.1091,13494.0
2024-10-16 12:40:00,78.2,78.21,78.16,78.2,10905.0,77.1091,77.119,77.0697,77.1091,10905.0
2024-10-16 12:50:00,78.2,78.21,78.17,78.19,33595.0,77.1091,77.119,77.0795,77.0993,33595.0
2024-10-16 13:00:00,78.2,78.21,78.16,78.17,13134.0,77.1091,77.119,77.0697,77.0795,13134.0
2024-10-16 13:10:00,78.17,78.23,78.16,78.2,68924.0,77.0795,77.1387,77.0697,77.1091,68924.0
2024-10-16 13:20:00,78.2,78.25,78.14,78.15,20568.0,77.1091,77.1584,77.05,77.0598,20568.0
2024-10-16 13:30:00,78.14,78.15,78.11,78.12,9993.0,77.05,77.0598,77.0204,77.0302,9993.0
2024-10-16 13:40:00,78.12,78.13,78.08,78.09,22744.0,77.0302,77.0401,76.9908,77.0007,22744.0
2024-10-16 13:50:00,78.09,78.13,78.08,78.11,24188.0,77.0007,77.0401,76.9908,77.0204,24188.0
2024-10-16 14:00:00,78.11,78.27,78.1,78.26,37949.0,77.0204,77.1782,77.0105,77.1683,37949.0
2024-10-16 14:10:00,78.26,78.37,78.26,78.37,50755.0,77.1683,77.2768,77.1683,77.2768,50755.0
2024-10-16 14:20:00,78.37,78.38,78.31,78.33,48948.0,77.2768,77.2866,77.2176,77.2373,48948.0
2024-10-16 14:30:00,78.33,78.48,78.33,78.45,35050.0,77.2373,77.3852,77.2373,77.3556,35050.0
2024-10-16 14:40:00,78.45,78.46,78.41,78.44,34915.0,77.3556,77.3655,77.3162,77.3458,34915.0
2024-10-16 14:50:00,78.44,78.44,78.36,78.37,22982.0,77.3458,77.3458,77.2669,77.2768,22982.0
2024-10-16 15:00:00,78.37,78.38,78.26,78.29,30548.0,77.2768,77.2866,77.1683,77.1979,30548.0
2024-10-16 15:10:00,78.29,78.35,78.28,78.34,33801.0,77.1979,77.257,77.188,77.2472,33801.0
2024-10-16 15:20:00,78.35,78.36,78.3,78.31,63474.0,77.257,77.2669,77.2077,77.2176,63474.0
2024-10-16 15:30:00,78.31,78.36,78.29,78.35,68682.0,77.2176,77.2669,77.1979,77.257,68682.0
2024-10-16 15:40:00,78.35,78.37,78.3,78.31,79821.0,77.257,77.2768,77.2077,77.2176,79821.0
2024-10-16 15:50:00,78.29,78.36,78.27,78.3,169916.0,77.1979,77.2669,77.1782,77.2077,169916.0
2024-10-17 09:30:00,77.96,78.12,77.88,78.0,115214.0,76.8725,77.0302,76.7936,76.9119,115214.0
2024-10-17 09:40:00,78.0,78.13,77.98,78.0,75664.0,76.9119,77.0401,76.8922,76.9119,75664.0
2024-10-17 09:50:00,78.01,78.07,77.97,78.01,46728.0,76.9218,76.9809,76.8823,76.9218,46728.0
2024-10-17 10:00:00,78.02,78.03,77.86,77.99,72449.0,76.9316,76.9415,76.7739,76.9021,72449.0
2024-10-17 10:10:00,78.01,78.23,78.0,78.09,49140.0,76.9218,77.1387,76.9119,77.0007,49140.0
2024-10-17 10:20:00,78.1,78.14,78.0,78.03,73604.0,77.0105,77.05,76.9119,76.9415,73604.0
2024-10-17 10:30:00,78.04,78.09,77.98,78.06,56569.0,76.9514,77.0007,76.8922,76.9711,56569.0
2024-10-17 10:40:00,78.08,78.14,78.03,78.14,45923.0,76.9908,77.05,76.9415,77.05,45923.0
2024-10-17 10:50:00,78.13,78.2,78.11,78.15,51925.0,77.0401,77.1091,77.0204,77.0598,51925.0
2024-10-17 11:00:00,78.15,78.18,78.05,78.17,39685.0,77.0598,77.0894,76.9612,77.0795,39685.0
2024-10-17 11:10:00,78.17,78.2,78.11,78.14,49828.0,77.0795,77.1091,77.0204,77.05,49828.0
2024-10-17 11:20:00,78.15,78.26,78.09,78.23,55031.0,77.0598,77.1683,77.0007,77.1387,55031.0
2024-10-17 11:30:00,78.23,78.39,78.22,78.35,43387.0,77.1387,77.2965,77.1288,77.257,43387.0
2024-10-17 11:40:00,78.34,78.35,78.22,78.22,20841.0,77.2472,77.257,77.1288,77.1288,20841.0
2024-10-17 11:50:00,78.23,78.26,78.22,78.26,43003.0,77.1387,77.1683,77.1288,77.1683,43003.0
2024-10-17 12:00:00,78.27,78.32,78.2,78.21,26530.0,77.1782,77.2275,77.1091,77.119,26530.0
2024-10-17 12:10:00,78.22,78.22,78.14,78.15,19228.0,77.1288,77.1288,77.05,77.0598,19228.0
2024-10-17 12:20:00,78.14,78.17,78.07,78.08,27677.0,77.05,77.0795,76.9809,76.9908,27677.0
2024-10-17 12:30:00,78.07,78.1,78.02,78.09,19811.0,76.9809,77.0105,76.9316,77.0007,19811.0
2024-10-17 12:40:00,78.09,78.1,78.05,78.06,21831.0,77.0007,77.0105,76.9612,76.9711,21831.0
2024-10-17 12:50:00,78.06,78.08,78.04,78.08,19027.0,76.9711,76.9908,76.9514,76.9908,19027.0
2024-10-17 13:00:00,78.08,78.12,78.06,78.12,30831.0,76.9908,77.0302,76.9711,77.0302,30831.0
2024-10-17 13:10:00,78.12,78.24,78.11,78.23,26276.0,77.0302,77.1486,77.0204,77.1387,26276.0
2024-10-17 13:20:00,78.23,78.32,78.23,78.28,62094.0,77.1387,77.2275,77.1387,77.188,62094.0
2024-10-17 13:30:00,78.28,78.31,78.23,78.28,73929.0,77.188,77.2176,77.1387,77.188,73929.0
2024-10-17 13:40:00,78.26,78.3,78.25,78.28,13262.0,77.1683,77.2077,77.1584,77.188,13262.0
2024-10-17 13:50:00,78.28,78.28,78.21,78.23,15593.0,77.188,77.188,77.119,77.1387,15593.0
2024-10-17 14:00:00,78.23,78.29,78.16,78.16,40680.0,77.1387,77.1979,77.0697,77.0697,40680.0
2024-10-17 14:10:00,78.16,78.19,78.08,78.09,36691.0,77.0697,77.0993,76.9908,77.0007,36691.0
2024-10-17 14:20:00,78.09,78.13,77.99,78.01,22312.0,77.0007,77.0401,76.9021,76.9218,22312.0
2024-10-17 14:30:00,78.01,78.08,78.0,78.06,77459.0,76.9218,76.9908,76.9119,76.9711,77459.0
2024-10-17 14:40:00,78.06,78.06,77.98,77.99,32161.0,76.9711,76.9711,76.8922,76.9021,32161.0
2024-10-17 14:50:00,77.98,78.02,77.97,77.99,28592.0,76.8922,76.9316,76.8823,76.9021,28592.0
2024-10-17 15:00:00,77.99,78.0,77.95,77.96,28156.0,76.9021,76.9119,76.8626,76.8725,28156.0
2024-10-17 15:10:00,77.97,78.02,77.95,77.98,18841.0,76.8823,76.9316,76.8626,76.8922,18841.0
2024-10-17 15:20:00,77.98,77.99,77.94,77.97,43278.0,76.8922,76.9021,76.8528,76.8823,43278.0
2024-10-17 15:30:00,77.97,78.01,77.95,77.98,33695.0,76.8823,76.9218,76.8626,76.8922,33695.0
2024-10-17 15:40:00,77.98,77.99,77.94,77.97,52089.0,76.8922,76.9021,76.8528,76.8823,52089.0
2024-10-17 15:50:00,77.97,78.06,77.92,78.01,146229.0,76.8823,76.9711,76.833,76.9218,146229.0
2024-10-18 09:30:00,78.09,78.11,77.79,77.82,151274.0,77.0007,77.0204,76.7048,76.7344,151274.0
2024-10-18 09:40:00,77.81,77.82,77.63,77.64,77519.0,76.7246,76.7344,76.5471,76.5569,77519.0
2024-10-18 09:50:00,77.62,77.76,77.57,77.72,64083.0,76.5372,76.6753,76.4879,76.6358,64083.0
2024-10-18 10:00:00,77.73,77.78,77.68,77.71,59398.0,76.6457,76.695,76.5964,76.626,59398.0
2024-10-18 10:10:00,77.71,77.8,77.64,77.78,65109.0,76.626,76.7147,76.5569,76.695,65109.0
2024-10-18 10:20:00,77.8,77.84,77.72,77.75,66649.0,76.7147,76.7541,76.6358,76.6654,66649.0
2024-10-18 10:30:00,77.75,77.84,77.75,77.8,51238.0,76.6654,76.7541,76.6654,76.7147,51238.0
2024-10-18 10:40:00,77.8,77.87,77.78,77.81,46452.0,76.7147,76.7837,76.695,76.7246,46452.0
2024-10-18 10:50:00,77.82,77.87,77.77,77.82,46973.0,76.7344,76.7837,76.6851,76.7344,46973.0
2024-10-18 11:00:00,77.83,77.93,77.83,77.89,40574.0,76.7443,76.8429,76.7443,76.8035,40574.0
2024-10-18 11:10:00,77.89,77.95,77.88,77.88,29865.0,76.8035,76.8626,76.7936,76.7936,29865.0
2024-10-18 11:20:00,77.87,77.93,77.85,77.91,36426.0,76.7837,76.8429,76.764,76.8232,36426.0
2024-10-18 11:30:00,77.91,77.98,77.85,77.97,41404.0,76.8232,76.8922,76.764,76.8823,41404.0
2024-10-18 11:40:00,77.96,77.97,77.92,77.92,14495.0,76.8725,76.8823,76.833,76.833,14495.0
2024-10-18 11:50:00,77.92,77.95,77.91,77.93,9796.0,76.833,76.8626,76.8232,76.8429,9796.0
2024-10-18 12:00:00,77.94,77.96,77.91,77.94,6890.0,76.8528,76.8725,76.8232,76.8528,6890.0
2024-10-18 12:10:00,77.94,77.99,77.92,77.98,15079.0,76.8528,76.9021,76.833,76.8922,15079.0
2024-10-18 12:20:00,77.98,78.05,77.98,78.01,29389.0,76.8922,76.9612,76.8922,76.9218,29389.0
2024-10-18 12:30:00,78.01,78.09,78.01,78.09,36469.0,76.9218,77.0007,76.9218,77.0007,36469.0
2024-10-18 12:40:00,78.08,78.08,77.95,77.97,29199.0,76.9908,76.9908,76.8626,76.8823,29199.0
2024-10-18 12:50:00,77.97,78.05,77.97,77.99,7700.0,76.8823,76.9612,76.8823,76.9021,7700.0
2024-10-18 13:00:00,78.0,78.09,77.99,78.09,37794.0,76.9119,77.0007,76.9021,77.0007,37794.0
2024-10-18 13:10:00,78.1,78.15,78.09,78.12,11632.0,77.0105,77.0598,77.0007,77.0302,11632.0
2024-10-18 13:20:00,78.13,78.16,78.07,78.1,7684.0,77.0401,77.0697,76.9809,77.0105,7684.0
2024-10-18 13:30:00,78.09,78.17,78.04,78.14,10946.0,77.0007,77.0795,76.9514,77.05,10946.0
2024-10-18 13:40:00,78.13,78.15,78.11,78.11,6051.0,77.0401,77.0598,77.0204,77.0204,6051.0
2024-10-18 13:50:00,78.11,78.12,78.09,78.12,7858.0,77.0204,77.0302,77.0007,77.0302,7858.0
2024-10-18 14:00:00,78.11,78.15,78.05,78.15,22574.0,77.0204,77.0598,76.9612,77.0598,22574.0
2024-10-18 14:10:00,78.14,78.19,78.13,78.18,10847.0,77.05,77.0993,77.0401,77.0894,10847.0
2024-10-18 14:20:00,78.2,78.22,78.17,78.17,8034.0,77.1091,77.1288,77.0795,77.0795,8034.0
2024-10-18 14:30:00,78.17,78.2,78.16,78.17,13576.0,77.0795,77.1091,77.0697,77.0795,13576.0
2024-10-18 14:40:00,78.17,78.19,78.16,78.17,7657.0,77.0795,77.0993,77.0697,77.0795,7657.0
2024-10-18 14:50:00,78.18,78.19,78.11,78.13,9838.0,77.0894,77.0993,77.0204,77.0401,9838.0
2024-10-18 15:00:00,78.12,78.13,78.07,78.11,17966.0,77.0302,77.0401,76.9809,77.0204,17966.0
2024-10-18 15:10:00,78.12,78.15,78.09,78.09,20687.0,77.0302,77.0598,77.0007,77.0007,20687.0
2024-10-18 15:20:00,78.09,78.12,78.08,78.09,19251.0,77.0007,77.0302,76.9908,77.0007,19251.0
2024-10-18 15:30:00,78.09,78.15,78.09,78.12,20016.0,77.0007,77.0598,77.0007,77.0302,20016.0
2024-10-18 15:40:00,78.11,78.24,78.1,78.2,81436.0,77.0204,77.1486,77.0105,77.1091,81436.0
2024-10-18 15:50:00,78.2,78.3,78.19,78.29,212090.0,77.1091,77.2077,77.0993,77.1979,212090.0
2024-10-21 09:30:00,78.17,78.21,77.95,77.95,50962.0,77.0795,77.119,76.8626,76.8626,50962.0
2024-10-21 09:40:00,77.95,78.04,77.9,78.04,34062.0,76.8626,76.9514,76.8133,76.9514,34062.0
2024-10-21 09:50:00,78.04,78.12,77.95,77.99,52529.0,76.9514,77.0302,76.8626,76.9021,52529.0
2024-10-21 10:00:00,77.99,78.01,77.86,77.88,33193.0,76.9021,76.9218,76.7739,76.7936,33193.0
2024-10-21 10:10:00,77.9,77.98,77.89,77.95,29866.0,76.8133,76.8922,76.8035,76.8626,29866.0
2024-10-21 10:20:00,77.94,77.95,77.76,77.76,18865.0,76.8528,76.8626,76.6753,76.6753,18865.0
2024-10-21 10:30:00,77.76,77.88,77.72,77.85,22009.0,76.6753,76.7936,76.6358,76.764,22009.0
2024-10-21 10:40:00,77.84,77.86,77.7,77.73,55442.0,76.7541,76.7739,76.6161,76.6457,55442.0
2024-10-21 10:50:00,77.74,77.78,77.72,77.76,44979.0,76.6555,76.695,76.6358,76.6753,44979.0
2024-10-21 11:00:00,77.76,77.77,77.56,77.58,44248.0,76.6753,76.6851,76.4781,76.4978,44248.0
2024-10-21 11:10:00,77.58,77.64,77.56,77.59,50561.0,76.4978,76.5569,76.4781,76.5076,50561.0
2024-10-21 11:20:00,77.58,77.59,77.52,77.52,88795.0,76.4978,76.5076,76.4386,76.4386,88795.0
2024-10-21 11:30:00,77.52,77.54,77.42,77.53,91067.0,76.4386,76.4583,76.34,76.4485,91067.0
2024-10-21 11:40:00,77.52,77.75,77.52,77.75,55691.0,76.4386,76.6654,76.4386,76.6654,55691.0
2024-10-21 11:50:00,77.75,77.79,77.71,77.74,19965.0,76.6654,76.7048,76.626,76.6555,19965.0
2024-10-21 12:00:00,77.76,77.81,77.72,77.8,15035.0,76.6753,76.7246,76.6358,76.7147,15035.0
2024-10-21 12:10:00,77.79,77.79,77.72,77.76,8771.0,76.7048,76.7048,76.6358,76.6753,8771.0
2024-10-21 12:20:00,77.75,77.76,77.7,77.74,21841.0,76.6654,76.6753,76.6161,76.6555,21841.0
2024-10-21 12:30:00,77.74,77.79,77.71,77.72,14554.0,76.6555,76.7048,76.626,76.6358,14554.0
2024-10-21 12:40:00,77.72,77.78,77.71,77.74,21906.0,76.6358,76.695,76.626,76.6555,21906.0
2024-10-21 12:50:00,77.73,77.81,77.72,77.78,35326.0,76.6457,76.7246,76.6358,76.695,35326.0
2024-10-21 13:00:00,77.78,77.86,77.77,77.85,21789.0,76.695,76.7739,76.6851,76.764,21789.0
2024-10-21 13:10:00,77.85,77.86,77.78,77.78,19102.0,76.764,76.7739,76.695,76.695,19102.0
2024-10-21 13:20:00,77.79,77.81,77.74,77.74,16029.0,76.7048,76.7246,76.6555,76.6555,16029.0
2024-10-21 13:30:00,77.72,77.72,77.64,77.66,12660.0,76.6358,76.6358,76.5569,76.5767,12660.0
2024-10-21 13:40:00,77.67,77.7,77.66,77.67,17221.0,76.5865,76.6161,76.5767,76.5865,17221.0
2024-10-21 13:50:00,77.67,77.71,77.67,77.67,13616.0,76.5865,76.626,76.5865,76.5865,13616.0
2024-10-21 14:00:00,77.67,77.67,77.63,77.64,23387.0,76.5865,76.5865,76.5471,76.5569,23387.0
2024-10-21 14:10:00,77.63,77.74,77.61,77.73,26369.0,76.5471,76.6555,76.5274,76.6457,26369.0
2024-10-21 14:20:00,77.73,77.74,77.69,77.71,22045.0,76.6457,76.6555,76.6062,76.626,22045.0
2024-10-21 14:30:00,77.7,77.75,77.68,77.73,36717.0,76.6161,76.6654,76.5964,76.6457,36717.0
2024-10-21 14:40:00,77.73,77.73,77.64,77.64,25021.0,76.6457,76.6457,76.5569,76.5569,25021.0
2024-10-21 14:50:00,77.64,77.65,77.53,77.54,37340.0,76.5569,76.5668,76.4485,76.4583,37340.0
2024-10-21 15:00:00,77.54,77.57,77.51,77.52,45517.0,76.4583,76.4879,76.4288,76.4386,45517.0
2024-10-21 15:10:00,77.52,77.58,77.5,77.54,29412.0,76.4386,76.4978,76.4189,76.4583,29412.0
2024-10-21 15:20:00,77.54,77.55,77.42,77.47,32101.0,76.4583,76.4682,76.34,76.3893,32101.0
2024-10-21 15:30:00,77.47,77.48,77.36,77.41,40055.0,76.3893,76.3992,76.2808,76.3301,40055.0
2024-10-21 15:40:00,77.4,77.44,77.38,77.41,29016.0,76.3203,76.3597,76.3006,76.3301,29016.0
2024-10-21 15:50:00,77.42,77.48,77.38,77.43,129997.0,76.34,76.3992,76.3006,76.3499,129997.0
2024-10-22 09:30:00,76.82,76.87,76.69,76.73,86407.0,75.7484,75.7977,75.6202,75.6596,86407.0
2024-10-22 09:40:00,76.72,76.89,76.72,76.87,61946.0,75.6498,75.8174,75.6498,75.7977,61946.0
2024-10-22 09:50:00,76.88,76.92,76.68,76.84,47800.0,75.8075,75.847,75.6103,75.7681,47800.0
2024-10-22 10:00:00,76.84,77.02,76.79,77.02,40747.0,75.7681,75.9456,75.7188,75.9456,40747.0
2024-10-22 10:10:00,77.02,77.07,76.98,76.98,51433.0,75.9456,75.9949,75.9061,75.9061,51433.0
2024-10-22 10:20:00,76.98,77.02,76.9,76.92,39463.0,75.9061,75.9456,75.8273,75.847,39463.0
2024-10-22 10:30:00,76.91,76.96,76.88,76.95,39180.0,75.8371,75.8864,75.8075,75.8766,39180.0
2024-10-22 10:40:00,76.94,76.98,76.91,76.93,39900.0,75.8667,75.9061,75.8371,75.8568,39900.0
2024-10-22 10:50:00,76.94,77.03,76.92,77.0,34527.0,75.8667,75.9554,75.847,75.9259,34527.0
2024-10-22 11:00:00,77.0,77.01,76.93,76.99,43756.0,75.9259,75.9357,75.8568,75.916,43756.0
2024-10-22 11:10:00,76.98,77.01,76.93,76.93,42157.0,75.9061,75.9357,75.8568,75.8568,42157.0
2024-10-22 11:20:00,76.95,76.98,76.89,76.97,62097.0,75.8766,75.9061,75.8174,75.8963,62097.0
2024-10-22 11:30:00,76.97,77.09,76.92,77.09,51177.0,75.8963,76.0146,75.847,76.0146,51177.0
2024-10-22 11:40:00,77.08,77.12,77.05,77.08,8495.0,76.0048,76.0442,75.9752,76.0048,8495.0
2024-10-22 11:50:00,77.08,77.11,77.06,77.08,9051.0,76.0048,76.0343,75.985,76.0048,9051.0
2024-10-22 12:00:00,77.06,77.06,77.03,77.05,6660.0,75.985,75.985,75.9554,75.9752,6660.0
2024-10-22 12:10:00,77.05,77.12,77.04,77.12,8155.0,75.9752,76.0442,75.9653,76.0442,8155.0
2024-10-22 12:20:00,77.11,77.13,77.02,77.03,14964.0,76.0343,76.0541,75.9456,75.9554,14964.0
2024-10-22 12:30:00,77.03,77.11,77.03,77.08,22997.0,75.9554,76.0343,75.9554,76.0048,22997.0
2024-10-22 12:40:00,77.07,77.1,77.05,77.09,5458.0,75.9949,76.0245,75.9752,76.0146,5458.0
2024-10-22 12:50:00,77.1,77.17,77.1,77.17,8798.0,76.0245,76.0935,76.0245,76.0935,8798.0
2024-10-22 13:00:00,77.17,77.21,77.17,77.19,13119.0,76.0935,76.1329,76.0935,76.1132,13119.0
2024-10-22 13:10:00,77.19,77.21,77.14,77.17,16173.0,76.1132,76.1329,76.0639,76.0935,16173.0
2024-10-22 13:20:00,77.17,77.22,77.17,77.22,6878.0,76.0935,76.1428,76.0935,76.1428,6878.0
2024-10-22 13:30:00,77.2,77.26,77.17,77.22,11532.0,76.1231,76.1822,76.0935,76.1428,11532.0
2024-10-22 13:40:00,77.23,77.29,77.22,77.25,23489.0,76.1527,76.2118,76.1428,76.1724,23489.0
2024-10-22 13:50:00,77.25,77.27,77.23,77.27,30196.0,76.1724,76.1921,76.1527,76.1921,30196.0
2024-10-22 14:00:00,77.27,77.34,77.26,77.31,43326.0,76.1921,76.2611,76.1822,76.2315,43326.0
2024-10-22 14:10:00,77.31,77.37,77.3,77.33,18390.0,76.2315,76.2907,76.2217,76.2513,18390.0
2024-10-22 14:20:00,77.33,77.33,77.25,77.26,19472.0,76.2513,76.2513,76.1724,76.1822,19472.0
2024-10-22 14:30:00,77.25,77.27,77.23,77.25,21337.0,76.1724,76.1921,76.1527,76.1724,21337.0
2024-10-22 14:40:00,77.25,77.27,77.23,77.23,13224.0,76.1724,76.1921,76.1527,76.1527,13224.0
2024-10-22 14:50:00,77.23,77.26,77.22,77.24,15128.0,76.1527,76.1822,76.1428,76.1625,15128.0
2024-10-22 15:00:00,77.25,77.27,77.21,77.27,12974.0,76.1724,76.1921,76.1329,76.1921,12974.0
2024-10-22 15:10:00,77.28,77.3,77.26,77.28,16410.0,76.202,76.2217,76.1822,76.202,16410.0
2024-10-22 15:20:00,77.28,77.29,77.25,77.28,19867.0,76.202,76.2118,76.1724,76.202,19867.0
2024-10-22 15:30:00,77.28,77.32,77.27,77.28,16233.0,76.202,76.2414,76.1921,76.202,16233.0
2024-10-22 15:40:00,77.28,77.33,77.24,77.31,27920.0,76.202,76.2513,76.1625,76.2315,27920.0
2024-10-22 15:50:00,77.32,77.41,77.29,77.31,168608.0,76.2414,76.3301,76.2118,76.2315,168608.0
2024-10-23 09:30:00,76.94,77.17,76.89,77.17,86365.0,75.8667,76.0935,75.8174,76.0935,86365.0
2024-10-23 09:40:00,77.17,77.22,77.11,77.17,48542.0,76.0935,76.1428,76.0343,76.0935,48542.0
2024-10-23 09:50:00,77.19,77.19,77.04,77.06,36376.0,76.1132,76.1132,75.9653,75.985,36376.0
2024-10-23 10:00:00,77.07,77.09,76.97,77.08,36918.0,75.9949,76.0146,75.8963,76.0048,36918.0
2024-10-23 10:10:00,77.09,77.1,76.98,76.98,33880.0,76.0146,76.0245,75.9061,75.9061,33880.0
2024-10-23 10:20:00,76.98,76.98,76.87,76.91,30706.0,75.9061,75.9061,75.7977,75.8371,30706.0
2024-10-23 10:30:00,76.91,76.91,76.74,76.81,35446.0,75.8371,75.8371,75.6695,75.7385,35446.0
2024-10-23 10:40:00,76.82,76.88,76.79,76.88,29906.0,75.7484,75.8075,75.7188,75.8075,29906.0
2024-10-23 10:50:00,76.88,76.91,76.72,76.8,43003.0,75.8075,75.8371,75.6498,75.7287,43003.0
2024-10-23 11:00:00,76.8,76.84,76.69,76.75,52718.0,75.7287,75.7681,75.6202,75.6794,52718.0
2024-10-23 11:10:00,76.75,76.75,76.63,76.71,58593.0,75.6794,75.6794,75.561,75.6399,58593.0
2024-10-23 11:20:00,76.7,76.76,76.66,76.7,49223.0,75.6301,75.6892,75.5906,75.6301,49223.0
2024-10-23 11:30:00,76.7,76.8,76.64,76.8,82537.0,75.6301,75.7287,75.5709,75.7287,82537.0
2024-10-23 11:40:00,76.8,76.82,76.71,76.74,38252.0,75.7287,75.7484,75.6399,75.6695,38252.0
2024-10-23 11:50:00,76.74,76.82,76.73,76.81,23283.0,75.6695,75.7484,75.6596,75.7385,23283.0
2024-10-23 12:00:00,76.81,76.82,76.74,76.76,17896.0,75.7385,75.7484,75.6695,75.6892,17896.0
2024-10-23 12:10:00,76.78,76.8,76.69,76.7,44319.0,75.7089,75.7287,75.6202,75.6301,44319.0
2024-10-23 12:20:00,76.7,76.75,76.69,76.7,39530.0,75.6301,75.6794,75.6202,75.6301,39530.0
2024-10-23 12:30:00,76.7,76.73,76.65,76.7,25811.0,75.6301,75.6596,75.5807,75.6301,25811.0
2024-10-23 12:40:00,76.69,76.72,76.67,76.7,27684.0,75.6202,75.6498,75.6005,75.6301,27684.0
2024-10-23 12:50:00,76.7,76.71,76.67,76.69,26886.0,75.6301,75.6399,75.6005,75.6202,26886.0
2024-10-23 13:00:00,76.7,76.7,76.63,76.69,43861.0,75.6301,75.6301,75.561,75.6202,43861.0
2024-10-23 13:10:00,76.69,76.74,76.67,76.69,25788.0,75.6202,75.6695,75.6005,75.6202,25788.0
2024-10-23 13:20:00,76.69,76.76,76.66,76.76,24458.0,75.6202,75.6892,75.5906,75.6892,24458.0
2024-10-23 13:30:00,76.75,76.76,76.69,76.72,15074.0,75.6794,75.6892,75.6202,75.6498,15074.0
2024-10-23 13:40:00,76.72,76.77,76.7,76.73,27333.0,75.6498,75.6991,75.6301,75.6596,27333.0
2024-10-23 13:50:00,76.73,76.73,76.67,76.72,29483.0,75.6596,75.6596,75.6005,75.6498,29483.0
2024-10-23 14:00:00,76.71,76.73,76.61,76.65,23535.0,75.6399,75.6596,75.5413,75.5807,23535.0
2024-10-23 14:10:00,76.64,76.64,76.61,76.64,28672.0,75.5709,75.5709,75.5413,75.5709,28672.0
2024-10-23 14:20:00,76.64,76.7,76.62,76.68,33464.0,75.5709,75.6301,75.5512,75.6103,33464.0
2024-10-23 14:30:00,76.67,76.75,76.64,76.75,25717.0,75.6005,75.6794,75.5709,75.6794,25717.0
2024-10-23 14:40:00,76.75,76.82,76.74,76.78,21735.0,75.6794,75.7484,75.6695,75.7089,21735.0
2024-10-23 14:50:00,76.8,76.8,76.75,76.78,13469.0,75.7287,75.7287,75.6794,75.7089,13469.0
2024-10-23 15:00:00,76.78,76.8,76.75,76.77,19209.0,75.7089,75.7287,75.6794,75.6991,19209.0
2024-10-23 15:10:00,76.77,76.79,76.71,76.78,24043.0,75.6991,75.7188,75.6399,75.7089,24043.0
2024-10-23 15:20:00,76.78,76.78,76.71,76.75,19013.0,75.7089,75.7089,75.6399,75.6794,19013.0
2024-10-23 15:30:00,76.75,76.84,76.73,76.81,54606.0,75.6794,75.7681,75.6596,75.7385,54606.0
2024-10-23 15:40:00,76.82,76.88,76.79,76.87,51652.0,75.7484,75.8075,75.7188,75.7977,51652.0
2024-10-23 15:50:00,76.87,76.98,76.84,76.95,196252.0,75.7977,75.9061,75.7681,75.8766,196252.0
2024-10-24 09:30:00,76.6,76.76,76.51,76.61,142970.0,75.5314,75.6892,75.4427,75.5413,142970.0
2024-10-24 09:40:00,76.64,76.65,76.51,76.55,58350.0,75.5709,75.5807,75.4427,75.4821,58350.0
2024-10-24 09:50:00,76.55,76.55,76.41,76.47,57232.0,75.4821,75.4821,75.3441,75.4033,57232.0
2024-10-24 10:00:00,76.48,76.5,76.38,76.4,63441.0,75.4131,75.4328,75.3145,75.3342,63441.0
2024-10-24 10:10:00,76.39,76.48,76.38,76.44,85872.0,75.3244,75.4131,75.3145,75.3737,85872.0
2024-10-24 10:20:00,76.44,76.44,76.25,76.28,68191.0,75.3737,75.3737,75.1863,75.2159,68191.0
2024-10-24 10:30:00,76.27,76.32,76.17,76.21,47237.0,75.2061,75.2554,75.1074,75.1469,47237.0
2024-10-24 10:40:00,76.2,76.22,76.07,76.13,42515.0,75.137,75.1567,75.0088,75.068,42515.0
2024-10-24 10:50:00,76.13,76.2,76.11,76.17,53613.0,75.068,75.137,75.0483,75.1074,53613.0
2024-10-24 11:00:00,76.16,76.18,75.98,75.98,57704.0,75.0976,75.1173,74.9201,74.9201,57704.0
2024-10-24 11:10:00,75.98,76.03,75.96,76.0,52162.0,74.9201,74.9694,74.9004,74.9398,52162.0
2024-10-24 11:20:00,76.0,76.02,75.85,75.86,77368.0,74.9398,74.9595,74.7919,74.8018,77368.0
2024-10-24 11:30:00,75.86,75.9,75.72,75.85,92138.0,74.8018,74.8412,74.6637,74.7919,92138.0
2024-10-24 11:40:00,75.84,75.92,75.76,75.78,31742.0,74.782,74.8609,74.7032,74.7229,31742.0
2024-10-24 11:50:00,75.77,75.92,75.77,75.87,28550.0,74.713,74.8609,74.713,74.8116,28550.0
2024-10-24 12:00:00,75.86,75.86,75.77,75.8,229613.0,74.8018,74.8018,74.713,74.7426,229613.0
2024-10-24 12:10:00,75.81,75.82,75.76,75.79,16776.0,74.7525,74.7623,74.7032,74.7327,16776.0
2024-10-24 12:20:00,75.78,75.86,75.76,75.84,13057.0,74.7229,74.8018,74.7032,74.782,13057.0
2024-10-24 12:30:00,75.85,75.92,75.84,75.88,18414.0,74.7919,74.8609,74.782,74.8215,18414.0
2024-10-24 12:40:00,75.88,75.88,75.83,75.87,14585.0,74.8215,74.8215,74.7722,74.8116,14585.0
2024-10-24 12:50:00,75.88,75.91,75.86,75.88,11232.0,74.8215,74.8511,74.8018,74.8215,11232.0
2024-10-24 13:00:00,75.89,75.9,75.85,75.87,9858.0,74.8314,74.8412,74.7919,74.8116,9858.0
2024-10-24 13:10:00,75.87,75.94,75.86,75.93,6799.0,74.8116,74.8807,74.8018,74.8708,6799.0
2024-10-24 13:20:00,75.93,75.96,75.91,75.94,9959.0,74.8708,74.9004,74.8511,74.8807,9959.0
2024-10-24 13:30:00,75.93,75.94,75.89,75.92,8648.0,74.8708,74.8807,74.8314,74.8609,8648.0
2024-10-24 13:40:00,75.92,75.98,75.89,75.93,13789.0,74.8609,74.9201,74.8314,74.8708,13789.0
2024-10-24 13:50:00,75.93,75.93,75.88,75.89,12793.0,74.8708,74.8708,74.8215,74.8314,12793.0
2024-10-24 14:00:00,75.87,75.91,75.84,75.9,16266.0,74.8116,74.8511,74.782,74.8412,16266.0
2024-10-24 14:10:00,75.9,75.92,75.88,75.91,15669.0,74.8412,74.8609,74.8215,74.8511,15669.0
2024-10-24 14:20:00,75.91,75.95,75.88,75.95,40409.0,74.8511,74.8905,74.8215,74.8905,40409.0
2024-10-24 14:30:00,75.95,75.99,75.93,75.94,26323.0,74.8905,74.93,74.8708,74.8807,26323.0
2024-10-24 14:40:00,75.94,75.94,75.88,75.9,14495.0,74.8807,74.8807,74.8215,74.8412,14495.0
2024-10-24 14:50:00,75.9,75.93,75.89,75.92,20904.0,74.8412,74.8708,74.8314,74.8609,20904.0
2024-10-24 15:00:00,75.92,75.96,75.89,75.96,28197.0,74.8609,74.9004,74.8314,74.9004,28197.0
2024-10-24 15:10:00,75.96,75.98,75.9,75.91,28219.0,74.9004,74.9201,74.8412,74.8511,28219.0
2024-10-24 15:20:00,75.9,75.93,75.88,75.93,25453.0,74.8412,74.8708,74.8215,74.8708,25453.0
2024-10-24 15:30:00,75.94,75.94,75.87,75.91,38528.0,74.8807,74.8807,74.8116,74.8511,38528.0
2024-10-24 15:40:00,75.91,75.96,75.91,75.92,56886.0,74.8511,74.9004,74.8511,74.8609,56886.0
2024-10-24 15:50:00,75.92,75.92,75.78,75.89,250524.0,74.8609,74.8609,74.7229,74.8314,250524.0
2024-10-25 09:30:00,75.67,75.78,75.45,75.56,153214.0,74.6144,74.7229,74.3975,74.506,153214.0
2024-10-25 09:40:00,75.56,75.61,75.2,75.2,110656.0,74.506,74.5553,74.151,74.151,110656.0
2024-10-25 09:50:00,75.21,75.32,75.13,75.23,76635.0,74.1608,74.2693,74.082,74.1806,76635.0
2024-10-25 10:00:00,75.24,75.44,75.24,75.41,88502.0,74.1904,74.3876,74.1904,74.358,88502.0
2024-10-25 10:10:00,75.41,75.52,75.38,75.43,98088.0,74.358,74.4665,74.3285,74.3778,98088.0
2024-10-25 10:20:00,75.44,75.51,75.39,75.41,77359.0,74.3876,74.4567,74.3383,74.358,77359.0
2024-10-25 10:30:00,75.41,75.46,75.35,75.46,63197.0,74.358,74.4073,74.2989,74.4073,63197.0
2024-10-25 10:40:00,75.46,75.52,75.44,75.47,67070.0,74.4073,74.4665,74.3876,74.4172,67070.0
2024-10-25 10:50:00,75.48,75.66,75.44,75.63,62763.0,74.4271,74.6046,74.3876,74.575,62763.0
2024-10-25 11:00:00,75.63,75.68,75.52,75.61,58062.0,74.575,74.6243,74.4665,74.5553,58062.0
2024-10-25 11:10:00,75.61,75.62,75.48,75.48,39064.0,74.5553,74.5651,74.4271,74.4271,39064.0
2024-10-25 11:20:00,75.48,75.49,75.41,75.42,55822.0,74.4271,74.4369,74.358,74.3679,55822.0
2024-10-25 11:30:00,75.42,75.43,75.28,75.42,60649.0,74.3679,74.3778,74.2299,74.3679,60649.0
2024-10-25 11:40:00,75.42,75.43,75.38,75.41,30197.0,74.3679,74.3778,74.3285,74.358,30197.0
2024-10-25 11:50:00,75.42,75.42,75.35,75.42,23639.0,74.3679,74.3679,74.2989,74.3679,23639.0
2024-10-25 12:00:00,75.41,75.45,75.37,75.44,31808.0,74.358,74.3975,74.3186,74.3876,31808.0
2024-10-25 12:10:00,75.45,75.51,75.44,75.5,18163.0,74.3975,74.4567,74.3876,74.4468,18163.0
2024-10-25 12:20:00,75.5,75.54,75.48,75.52,29992.0,74.4468,74.4862,74.4271,74.4665,29992.0
2024-10-25 12:30:00,75.52,75.52,75.4,75.41,46218.0,74.4665,74.4665,74.3482,74.358,46218.0
2024-10-25 12:40:00,75.41,75.47,75.41,75.41,18609.0,74.358,74.4172,74.358,74.358,18609.0
2024-10-25 12:50:00,75.4,75.42,75.36,75.36,27680.0,74.3482,74.3679,74.3087,74.3087,27680.0
2024-10-25 13:00:00,75.35,75.35,75.3,75.31,15739.0,74.2989,74.2989,74.2496,74.2594,15739.0
2024-10-25 13:10:00,75.31,75.31,75.25,75.26,32148.0,74.2594,74.2594,74.2003,74.2101,32148.0
2024-10-25 13:20:00,75.25,75.28,75.19,75.26,30868.0,74.2003,74.2299,74.1411,74.2101,30868.0
2024-10-25 13:30:00,75.26,75.26,75.15,75.17,31586.0,74.2101,74.2101,74.1017,74.1214,31586.0
2024-10-25 13:40:00,75.17,75.23,75.1,75.22,37006.0,74.1214,74.1806,74.0524,74.1707,37006.0
2024-10-25 13:50:00,75.22,75.29,75.21,75.25,22244.0,74.1707,74.2397,74.1608,74.2003,22244.0
2024-10-25 14:00:00,75.25,75.27,75.16,75.17,31323.0,74.2003,74.22,74.1115,74.1214,31323.0
2024-10-25 14:10:00,75.17,75.19,75.14,75.19,34104.0,74.1214,74.1411,74.0918,74.1411,34104.0
2024-10-25 14:20:00,75.18,75.21,75.15,75.2,28456.0,74.1313,74.1608,74.1017,74.151,28456.0
2024-10-25 14:30:00,75.19,75.19,75.13,75.17,16870.0,74.1411,74.1411,74.082,74.1214,16870.0
2024-10-25 14:40:00,75.16,75.23,75.13,75.22,36171.0,74.1115,74.1806,74.082,74.1707,36171.0
2024-10-25 14:50:00,75.22,75.22,75.14,75.16,32089.0,74.1707,74.1707,74.0918,74.1115,32089.0
2024-10-25 15:00:00,75.16,75.2,75.15,75.17,19508.0,74.1115,74.151,74.1017,74.1214,19508.0
2024-10-25 15:10:00,75.18,75.19,75.12,75.16,19498.0,74.1313,74.1411,74.0721,74.1115,19498.0
2024-10-25 15:20:00,75.16,75.17,75.1,75.14,26470.0,74.1115,74.1214,74.0524,74.0918,26470.0
2024-10-25 15:30:00,75.13,75.13,75.03,75.07,29704.0,74.082,74.082,73.9833,74.0228,29704.0
2024-10-25 15:40:00,75.06,75.07,75.01,75.03,51356.0,74.0129,74.0228,73.9636,73.9833,51356.0
2024-10-25 15:50:00,75.03,75.09,74.95,75.05,276626.0,73.9833,74.0425,73.9045,74.0031,276626.0
2024-10-28 09:30:00,75.04,75.16,75.01,75.08,198233.0,73.9932,74.1115,73.9636,74.0327,198233.0
2024-10-28 09:40:00,75.08,75.18,75.06,75.11,57503.0,74.0327,74.1313,74.0129,74.0622,57503.0
2024-10-28 09:50:00,75.11,75.16,75.1,75.11,50982.0,74.0622,74.1115,74.0524,74.0622,50982.0
2024-10-28 10:00:00,75.14,75.14,74.94,75.02,50098.0,74.0918,74.0918,73.8946,73.9735,50098.0
2024-10-28 10:10:00,75.02,75.09,75.01,75.06,59285.0,73.9735,74.0425,73.9636,74.0129,59285.0
2024-10-28 10:20:00,75.06,75.27,75.06,75.24,118604.0,74.0129,74.22,74.0129,74.1904,118604.0
2024-10-28 10:30:00,75.24,75.26,75.17,75.23,73396.0,74.1904,74.2101,74.1214,74.1806,73396.0
2024-10-28 10:40:00,75.25,75.35,75.21,75.29,28841.0,74.2003,74.2989,74.1608,74.2397,28841.0
2024-10-28 10:50:00,75.3,75.35,75.27,75.31,97712.0,74.2496,74.2989,74.22,74.2594,97712.0
2024-10-28 11:00:00,75.32,75.42,75.29,75.38,90063.0,74.2693,74.3679,74.2397,74.3285,90063.0
2024-10-28 11:10:00,75.38,75.45,75.37,75.44,68901.0,74.3285,74.3975,74.3186,74.3876,68901.0
2024-10-28 11:20:00,75.45,75.46,75.38,75.41,44406.0,74.3975,74.4073,74.3285,74.358,44406.0
2024-10-28 11:30:00,75.41,75.5,75.38,75.5,44057.0,74.358,74.4468,74.3285,74.4468,44057.0
2024-10-28 11:40:00,75.49,75.57,75.45,75.56,86330.0,74.4369,74.5158,74.3975,74.506,86330.0
2024-10-28 11:50:00,75.56,75.58,75.47,75.48,28560.0,74.506,74.5257,74.4172,74.4271,28560.0
2024-10-28 12:00:00,75.49,75.62,75.48,75.58,49463.0,74.4369,74.5651,74.4271,74.5257,49463.0
2024-10-28 12:10:00,75.57,75.63,75.57,75.61,33307.0,74.5158,74.575,74.5158,74.5553,33307.0
2024-10-28 12:20:00,75.61,75.65,75.58,75.62,33464.0,74.5553,74.5947,74.5257,74.5651,33464.0
2024-10-28 12:30:00,75.62,75.63,75.55,75.56,29045.0,74.5651,74.575,74.4961,74.506,29045.0
2024-10-28 12:40:00,75.56,75.59,75.56,75.58,16381.0,74.506,74.5355,74.506,74.5257,16381.0
2024-10-28 12:50:00,75.59,75.59,75.56,75.56,10495.0,74.5355,74.5355,74.506,74.506,10495.0
2024-10-28 13:00:00,75.56,75.68,75.55,75.65,26489.0,74.506,74.6243,74.4961,74.5947,26489.0
2024-10-28 13:10:00,75.66,75.89,75.63,75.88,167389.0,74.6046,74.8314,74.575,74.8215,167389.0
2024-10-28 13:20:00,75.88,76.63,75.87,76.01,1520992.0,74.8215,75.561,74.8116,74.9497,1520992.0
2024-10-28 13:30:00,76.05,76.15,75.9,76.0,299822.0,74.9891,75.0877,74.8412,74.9398,299822.0
2024-10-28 13:40:00,76.01,76.13,75.94,76.03,62324.0,74.9497,75.068,74.8807,74.9694,62324.0
2024-10-28 13:50:00,76.03,76.05,75.91,75.93,51885.0,74.9694,74.9891,74.8511,74.8708,51885.0
2024-10-28 14:00:00,75.93,75.98,75.86,75.94,37487.0,74.8708,74.9201,74.8018,74.8807,37487.0
2024-10-28 14:10:00,75.94,76.03,75.91,75.95,47167.0,74.8807,74.9694,74.8511,74.8905,47167.0
2024-10-28 14:20:00,75.95,75.97,75.9,75.91,22812.0,74.8905,74.9102,74.8412,74.8511,22812.0
2024-10-28 14:30:00,75.91,75.92,75.86,75.9,16667.0,74.8511,74.8609,74.8018,74.8412,16667.0
2024-10-28 14:40:00,75.93,75.94,75.84,75.88,15511.0,74.8708,74.8807,74.782,74.8215,15511.0
2024-10-28 14:50:00,75.89,75.94,75.8,75.8,67018.0,74.8314,74.8807,74.7426,74.7426,67018.0
2024-10-28 15:00:00,75.78,75.83,75.76,75.78,40167.0,74.7229,74.7722,74.7032,74.7229,40167.0
2024-10-28 15:10:00,75.78,75.91,75.77,75.78,38528.0,74.7229,74.8511,74.713,74.7229,38528.0
2024-10-28 15:20:00,75.78,75.92,75.77,75.88,44823.0,74.7229,74.8609,74.713,74.8215,44823.0
2024-10-28 15:30:00,75.88,75.9,75.83,75.86,51824.0,74.8215,74.8412,74.7722,74.8018,51824.0
2024-10-28 15:40:00,75.86,75.91,75.85,75.87,40047.0,74.8018,74.8511,74.7919,74.8116,40047.0
2024-10-28 15:50:00,75.87,76.02,75.85,75.99,261193.0,74.8116,74.9595,74.7919,74.93,261193.0
2024-10-29 09:30:00,75.45,75.79,75.43,75.66,112045.0,74.3975,74.7327,74.3778,74.6046,112045.0
2024-10-29 09:40:00,75.67,75.72,75.56,75.59,67138.0,74.6144,74.6637,74.506,74.5355,67138.0
2024-10-29 09:50:00,75.59,75.76,75.59,75.63,88368.0,74.5355,74.7032,74.5355,74.575,88368.0
2024-10-29 10:00:00,75.64,75.71,75.57,75.7,85840.0,74.5848,74.6539,74.5158,74.644,85840.0
2024-10-29 10:10:00,75.7,75.73,75.49,75.53,26643.0,74.644,74.6736,74.4369,74.4764,26643.0
2024-10-29 10:20:00,75.53,75.71,75.5,75.51,30980.0,74.4764,74.6539,74.4468,74.4567,30980.0
2024-10-29 10:30:00,75.52,75.79,75.51,75.75,58245.0,74.4665,74.7327,74.4567,74.6933,58245.0
2024-10-29 10:40:00,75.74,75.76,75.52,75.58,30493.0,74.6834,74.7032,74.4665,74.5257,30493.0
2024-10-29 10:50:00,75.58,75.61,75.44,75.46,24595.0,74.5257,74.5553,74.3876,74.4073,24595.0
2024-10-29 11:00:00,75.47,75.47,75.32,75.34,42414.0,74.4172,74.4172,74.2693,74.289,42414.0
2024-10-29 11:10:00,75.34,75.46,75.32,75.34,50074.0,74.289,74.4073,74.2693,74.289,50074.0
2024-10-29 11:20:00,75.34,75.39,75.27,75.37,37060.0,74.289,74.3383,74.22,74.3186,37060.0
2024-10-29 11:30:00,75.37,75.44,75.34,75.4,20842.0,74.3186,74.3876,74.289,74.3482,20842.0
2024-10-29 11:40:00,75.4,75.41,75.35,75.38,18093.0,74.3482,74.358,74.2989,74.3285,18093.0
2024-10-29 11:50:00,75.38,75.39,75.26,75.31,23466.0,74.3285,74.3383,74.2101,74.2594,23466.0
2024-10-29 12:00:00,75.31,75.4,75.28,75.33,33864.0,74.2594,74.3482,74.2299,74.2792,33864.0
2024-10-29 12:10:00,75.33,75.37,75.26,75.28,25297.0,74.2792,74.3186,74.2101,74.2299,25297.0
2024-10-29 12:20:00,75.28,75.34,75.24,75.25,35806.0,74.2299,74.289,74.1904,74.2003,35806.0
2024-10-29 12:30:00,75.25,75.29,75.07,75.23,153789.0,74.2003,74.2397,74.0228,74.1806,153789.0
2024-10-29 12:40:00,75.23,75.26,75.19,75.24,26663.0,74.1806,74.2101,74.1411,74.1904,26663.0
2024-10-29 12:50:00,75.25,75.27,75.19,75.2,22938.0,74.2003,74.22,74.1411,74.151,22938.0
2024-10-29 13:00:00,75.2,75.34,75.2,75.29,26526.0,74.151,74.289,74.151,74.2397,26526.0
2024-10-29 13:10:00,75.28,75.3,75.2,75.21,23490.0,74.2299,74.2496,74.151,74.1608,23490.0
2024-10-29 13:20:00,75.22,75.23,75.18,75.2,10750.0,74.1707,74.1806,74.1313,74.151,10750.0
2024-10-29 13:30:00,75.2,75.21,75.14,75.16,15899.0,74.151,74.1608,74.0918,74.1115,15899.0
2024-10-29 13:40:00,75.16,75.18,75.13,75.17,13609.0,74.1115,74.1313,74.082,74.1214,13609.0
2024-10-29 13:50:00,75.17,75.24,75.16,75.2,22524.0,74.1214,74.1904,74.1115,74.151,22524.0
2024-10-29 14:00:00,75.2,75.22,75.14,75.17,42771.0,74.151,74.1707,74.0918,74.1214,42771.0
2024-10-29 14:10:00,75.16,75.17,75.12,75.15,21565.0,74.1115,74.1214,74.0721,74.1017,21565.0
2024-10-29 14:20:00,75.16,75.21,75.15,75.21,23817.0,74.1115,74.1608,74.1017,74.1608,23817.0
2024-10-29 14:30:00,75.23,75.26,75.22,75.26,16516.0,74.1806,74.2101,74.1707,74.2101,16516.0
2024-10-29 14:40:00,75.26,75.26,75.15,75.17,29802.0,74.2101,74.2101,74.1017,74.1214,29802.0
2024-10-29 14:50:00,75.17,75.17,75.12,75.13,37968.0,74.1214,74.1214,74.0721,74.082,37968.0
2024-10-29 15:00:00,75.13,75.19,75.12,75.18,29852.0,74.082,74.1411,74.0721,74.1313,29852.0
2024-10-29 15:10:00,75.17,75.18,75.08,75.11,51090.0,74.1214,74.1313,74.0327,74.0622,51090.0
2024-10-29 15:20:00,75.11,75.18,75.1,75.15,44937.0,74.0622,74.1313,74.0524,74.1017,44937.0
2024-10-29 15:30:00,75.15,75.15,75.05,75.11,46817.0,74.1017,74.1017,74.0031,74.0622,46817.0
2024-10-29 15:40:00,75.11,75.17,75.1,75.17,44352.0,74.0622,74.1214,74.0524,74.1214,44352.0
2024-10-29 15:50:00,75.17,75.23,75.12,75.2,214513.0,74.1214,74.1806,74.0721,74.151,214513.0
2024-10-30 09:30:00,72.21,72.58,71.81,71.87,328656.0,71.2027,71.5675,70.8083,70.8674,328656.0
2024-10-30 09:40:00,71.87,72.07,71.34,71.34,327252.0,70.8674,71.0646,70.3448,70.3448,327252.0
2024-10-30 09:50:00,71.33,71.38,70.94,71.28,434211.0,70.335,70.3843,69.9504,70.2857,434211.0
2024-10-30 10:00:00,71.29,71.5,71.04,71.23,307848.0,70.2955,70.5026,70.049,70.2364,307848.0
2024-10-30 10:10:00,71.23,71.36,71.06,71.33,306779.0,70.2364,70.3645,70.0687,70.335,306779.0
2024-10-30 10:20:00,71.33,71.68,71.21,71.64,334667.0,70.335,70.6801,70.2166,70.6406,334667.0
2024-10-30 10:30:00,71.64,71.99,71.6,71.77,190997.0,70.6406,70.9858,70.6012,70.7688,190997.0
2024-10-30 10:40:00,71.79,72.17,71.78,72.14,223577.0,70.7885,71.1632,70.7787,71.1337,223577.0
2024-10-30 10:50:00,72.14,72.36,72.03,72.27,198369.0,71.1337,71.3506,71.0252,71.2618,198369.0
2024-10-30 11:00:00,72.28,72.72,72.23,72.71,112334.0,71.2717,71.7056,71.2224,71.6957,112334.0
2024-10-30 11:10:00,72.72,72.9,72.5,72.81,160178.0,71.7056,71.8831,71.4886,71.7943,160178.0
2024-10-30 11:20:00,72.81,73.04,72.77,73.01,69793.0,71.7943,72.0211,71.7549,71.9915,69793.0
2024-10-30 11:30:00,73.01,73.29,73.0,73.23,88315.0,71.9915,72.2676,71.9817,72.2085,88315.0
2024-10-30 11:40:00,73.24,73.27,73.09,73.19,52475.0,72.2183,72.2479,72.0704,72.169,52475.0
2024-10-30 11:50:00,73.19,73.2,72.96,72.96,56011.0,72.169,72.1789,71.9422,71.9422,56011.0
2024-10-30 12:00:00,72.95,72.99,72.87,72.89,44618.0,71.9324,71.9718,71.8535,71.8732,44618.0
2024-10-30 12:10:00,72.88,72.89,72.72,72.76,51487.0,71.8633,71.8732,71.7056,71.745,51487.0
2024-10-30 12:20:00,72.76,72.79,72.69,72.74,54817.0,71.745,71.7746,71.676,71.7253,54817.0
2024-10-30 12:30:00,72.77,72.99,72.75,72.93,57300.0,71.7549,71.9718,71.7352,71.9126,57300.0
2024-10-30 12:40:00,72.93,72.98,72.85,72.93,29773.0,71.9126,71.9619,71.8338,71.9126,29773.0
2024-10-30 12:50:00,72.95,72.99,72.87,72.91,28382.0,71.9324,71.9718,71.8535,71.8929,28382.0
2024-10-30 13:00:00,72.9,73.04,72.88,72.94,16892.0,71.8831,72.0211,71.8633,71.9225,16892.0
2024-10-30 13:10:00,72.94,73.03,72.91,73.0,19791.0,71.9225,72.0112,71.8929,71.9817,19791.0
2024-10-30 13:20:00,73.0,73.02,72.93,72.98,21559.0,71.9817,72.0014,71.9126,71.9619,21559.0
2024-10-30 13:30:00,72.98,73.0,72.91,72.91,29353.0,71.9619,71.9817,71.8929,71.8929,29353.0
2024-10-30 13:40:00,72.91,72.91,72.8,72.88,38792.0,71.8929,71.8929,71.7845,71.8633,38792.0
2024-10-30 13:50:00,72.88,72.88,72.77,72.83,47135.0,71.8633,71.8633,71.7549,71.814,47135.0
2024-10-30 14:00:00,72.83,73.02,72.82,72.98,35271.0,71.814,72.0014,71.8042,71.9619,35271.0
2024-10-30 14:10:00,72.99,73.05,72.98,73.03,28357.0,71.9718,72.031,71.9619,72.0112,28357.0
2024-10-30 14:20:00,73.04,73.12,73.04,73.06,29495.0,72.0211,72.1,72.0211,72.0408,29495.0
2024-10-30 14:30:00,73.06,73.15,73.06,73.11,37363.0,72.0408,72.1296,72.0408,72.0901,37363.0
2024-10-30 14:40:00,73.11,73.12,73.06,73.11,20997.0,72.0901,72.1,72.0408,72.0901,20997.0
2024-10-30 14:50:00,73.11,73.16,73.09,73.14,19495.0,72.0901,72.1394,72.0704,72.1197,19495.0
2024-10-30 15:00:00,73.14,73.15,73.01,73.07,36068.0,72.1197,72.1296,71.9915,72.0507,36068.0
2024-10-30 15:10:00,73.07,73.12,72.96,73.0,28152.0,72.0507,72.1,71.9422,71.9817,28152.0
2024-10-30 15:20:00,73.01,73.01,72.94,72.97,46210.0,71.9915,71.9915,71.9225,71.9521,46210.0
2024-10-30 15:30:00,72.96,72.97,72.81,72.86,83656.0,71.9422,71.9521,71.7943,71.8436,83656.0
2024-10-30 15:40:00,72.85,72.86,72.77,72.81,92242.0,71.8338,71.8436,71.7549,71.7943,92242.0
2024-10-30 15:50:00,72.81,72.9,72.74,72.84,381291.0,71.7943,71.8831,71.7253,71.8239,381291.0
2024-10-31 09:30:00,71.53,71.81,71.4,71.73,304049.0,70.5322,70.8083,70.404,70.7294,304049.0
2024-10-31 09:40:00,71.74,71.92,71.67,71.69,202012.0,70.7392,70.9167,70.6702,70.6899,202012.0
2024-10-31 09:50:00,71.69,71.75,71.55,71.61,162557.0,70.6899,70.7491,70.5519,70.6111,162557.0
2024-10-31 10:00:00,71.6,71.62,71.3,71.42,122476.0,70.6012,70.6209,70.3054,70.4237,122476.0
2024-10-31 10:10:00,71.43,71.56,71.39,71.54,57860.0,70.4336,70.5618,70.3941,70.542,57860.0
2024-10-31 10:20:00,71.53,71.58,71.29,71.49,147670.0,70.5322,70.5815,70.2955,70.4927,147670.0
2024-10-31 10:30:00,71.48,71.69,71.47,71.53,172179.0,70.4829,70.6899,70.473,70.5322,172179.0
2024-10-31 10:40:00,71.53,71.56,71.46,71.5,117824.0,70.5322,70.5618,70.4631,70.5026,117824.0
2024-10-31 10:50:00,71.51,71.61,71.5,71.56,194746.0,70.5125,70.6111,70.5026,70.5618,194746.0
2024-10-31 11:00:00,71.56,71.58,71.41,71.48,139030.0,70.5618,70.5815,70.4138,70.4829,139030.0
2024-10-31 11:10:00,71.48,71.59,71.43,71.51,110732.0,70.4829,70.5913,70.4336,70.5125,110732.0
2024-10-31 11:20:00,71.5,71.61,71.43,71.51,76639.0,70.5026,70.6111,70.4336,70.5125,76639.0
2024-10-31 11:30:00,71.51,71.59,71.47,71.5,92198.0,70.5125,70.5913,70.473,70.5026,92198.0
2024-10-31 11:40:00,71.48,71.51,71.38,71.39,75506.0,70.4829,70.5125,70.3843,70.3941,75506.0
2024-10-31 11:50:00,71.39,71.4,71.27,71.32,109380.0,70.3941,70.404,70.2758,70.3251,109380.0
2024-10-31 12:00:00,71.33,71.34,71.27,71.34,64434.0,70.335,70.3448,70.2758,70.3448,64434.0
2024-10-31 12:10:00,71.35,71.36,71.18,71.23,118612.0,70.3547,70.3645,70.1871,70.2364,118612.0
2024-10-31 12:20:00,71.23,71.27,71.2,71.23,78498.0,70.2364,70.2758,70.2068,70.2364,78498.0
2024-10-31 12:30:00,71.22,71.37,71.13,71.34,89909.0,70.2265,70.3744,70.1378,70.3448,89909.0
2024-10-31 12:40:00,71.33,71.46,71.33,71.42,44901.0,70.335,70.4631,70.335,70.4237,44901.0
2024-10-31 12:50:00,71.43,71.62,71.4,71.59,85887.0,70.4336,70.6209,70.404,70.5913,85887.0
2024-10-31 13:00:00,71.59,71.72,71.59,71.7,52462.0,70.5913,70.7195,70.5913,70.6998,52462.0
2024-10-31 13:10:00,71.7,71.75,71.63,71.75,74381.0,70.6998,70.7491,70.6308,70.7491,74381.0
2024-10-31 13:20:00,71.75,71.84,71.74,71.76,39686.0,70.7491,70.8378,70.7392,70.759,39686.0
2024-10-31 13:30:00,71.75,71.78,71.63,71.64,68851.0,70.7491,70.7787,70.6308,70.6406,68851.0
2024-10-31 13:40:00,71.64,71.65,71.57,71.65,42798.0,70.6406,70.6505,70.5716,70.6505,42798.0
2024-10-31 13:50:00,71.64,71.68,71.62,71.68,32372.0,70.6406,70.6801,70.6209,70.6801,32372.0
2024-10-31 14:00:00,71.68,71.7,71.55,71.58,88779.0,70.6801,70.6998,70.5519,70.5815,88779.0
2024-10-31 14:10:00,71.57,71.65,71.56,71.59,35818.0,70.5716,70.6505,70.5618,70.5913,35818.0
2024-10-31 14:20:00,71.59,71.61,71.58,71.59,42893.0,70.5913,70.6111,70.5815,70.5913,42893.0
2024-10-31 14:30:00,71.59,71.67,71.56,71.66,52079.0,70.5913,70.6702,70.5618,70.6604,52079.0
2024-10-31 14:40:00,71.67,71.68,71.6,71.63,64556.0,70.6702,70.6801,70.6012,70.6308,64556.0
2024-10-31 14:50:00,71.64,71.73,71.63,71.72,37226.0,70.6406,70.7294,70.6308,70.7195,37226.0
2024-10-31 15:00:00,71.72,71.72,71.57,71.58,67299.0,70.7195,70.7195,70.5716,70.5815,67299.0
2024-10-31 15:10:00,71.58,71.58,71.42,71.44,58985.0,70.5815,70.5815,70.4237,70.4434,58985.0
2024-10-31 15:20:00,71.44,71.46,71.27,71.3,97448.0,70.4434,70.4631,70.2758,70.3054,97448.0
2024-10-31 15:30:00,71.3,71.33,71.23,71.25,110643.0,70.3054,70.335,70.2364,70.2561,110643.0
2024-10-31 15:40:00,71.24,71.34,71.2,71.33,101273.0,70.2462,70.3448,70.2068,70.335,101273.0
2024-10-31 15:50:00,71.32,71.36,71.12,71.13,493983.0,70.3251,70.3645,70.1279,70.1378,493983.0
2024-11-01 09:30:00,71.66,71.75,71.54,71.73,115948.0,70.6604,70.7491,70.542,70.7294,115948.0
2024-11-01 09:40:00,71.73,71.75,71.61,71.65,57015.0,70.7294,70.7491,70.6111,70.6505,57015.0
2024-11-01 09:50:00,71.65,71.68,71.55,71.65,218662.0,70.6505,70.6801,70.5519,70.6505,218662.0
2024-11-01 10:00:00,71.67,71.75,71.64,71.75,135864.0,70.6702,70.7491,70.6406,70.7491,135864.0
2024-11-01 10:10:00,71.75,71.78,71.62,71.7,56005.0,70.7491,70.7787,70.6209,70.6998,56005.0
2024-11-01 10:20:00,71.7,71.71,71.58,71.64,64164.0,70.6998,70.7097,70.5815,70.6406,64164.0
2024-11-01 10:30:00,71.63,71.68,71.52,71.65,36562.0,70.6308,70.6801,70.5223,70.6505,36562.0
2024-11-01 10:40:00,71.65,71.7,71.59,71.7,46801.0,70.6505,70.6998,70.5913,70.6998,46801.0
2024-11-01 10:50:00,71.7,71.78,71.65,71.76,40141.0,70.6998,70.7787,70.6505,70.759,40141.0
2024-11-01 11:00:00,71.75,71.86,71.71,71.81,41403.0,70.7491,70.8576,70.7097,70.8083,41403.0
2024-11-01 11:10:00,71.81,71.83,71.65,71.7,38385.0,70.8083,70.828,70.6505,70.6998,38385.0
2024-11-01 11:20:00,71.72,71.72,71.66,71.7,29204.0,70.7195,70.7195,70.6604,70.6998,29204.0
2024-11-01 11:30:00,71.69,71.71,71.65,71.67,38779.0,70.6899,70.7097,70.6505,70.6702,38779.0
2024-11-01 11:40:00,71.67,71.75,71.67,71.68,37306.0,70.6702,70.7491,70.6702,70.6801,37306.0
2024-11-01 11:50:00,71.67,71.7,71.59,71.6,31303.0,70.6702,70.6998,70.5913,70.6012,31303.0
2024-11-01 12:00:00,71.61,71.64,71.51,71.56,23054.0,70.6111,70.6406,70.5125,70.5618,23054.0
2024-11-01 12:10:00,71.58,71.63,71.48,71.52,24451.0,70.5815,70.6308,70.4829,70.5223,24451.0
2024-11-01 12:20:00,71.51,71.53,71.42,71.46,89002.0,70.5125,70.5322,70.4237,70.4631,89002.0
2024-11-01 12:30:00,71.45,71.57,71.3,71.51,81991.0,70.4533,70.5716,70.3054,70.5125,81991.0
2024-11-01 12:40:00,71.51,71.58,71.4,71.56,41065.0,70.5125,70.5815,70.404,70.5618,41065.0
2024-11-01 12:50:00,71.56,71.67,71.56,71.66,77007.0,70.5618,70.6702,70.5618,70.6604,77007.0
2024-11-01 13:00:00,71.66,71.67,71.51,71.55,54463.0,70.6604,70.6702,70.5125,70.5519,54463.0
2024-11-01 13:10:00,71.55,71.61,71.51,71.61,43221.0,70.5519,70.6111,70.5125,70.6111,43221.0
2024-11-01 13:20:00,71.61,71.72,71.61,71.68,43976.0,70.6111,70.7195,70.6111,70.6801,43976.0
2024-11-01 13:30:00,71.68,71.68,71.55,71.58,35893.0,70.6801,70.6801,70.5519,70.5815,35893.0
2024-11-01 13:40:00,71.57,71.59,71.55,71.56,27486.0,70.5716,70.5913,70.5519,70.5618,27486.0
2024-11-01 13:50:00,71.56,71.6,71.45,71.46,94186.0,70.5618,70.6012,70.4533,70.4631,94186.0
2024-11-01 14:00:00,71.45,71.52,71.44,71.48,27469.0,70.4533,70.5223,70.4434,70.4829,27469.0
2024-11-01 14:10:00,71.48,71.48,71.42,71.42,29615.0,70.4829,70.4829,70.4237,70.4237,29615.0
2024-11-01 14:20:00,71.43,71.47,71.4,71.45,17157.0,70.4336,70.473,70.404,70.4533,17157.0
2024-11-01 14:30:00,71.45,71.47,71.39,71.43,49956.0,70.4533,70.473,70.3941,70.4336,49956.0
2024-11-01 14:40:00,71.43,71.52,71.42,71.5,31023.0,70.4336,70.5223,70.4237,70.5026,31023.0
2024-11-01 14:50:00,71.5,71.53,71.48,71.53,30939.0,70.5026,70.5322,70.4829,70.5322,30939.0
2024-11-01 15:00:00,71.52,71.53,71.47,71.5,31261.0,70.5223,70.5322,70.473,70.5026,31261.0
2024-11-01 15:10:00,71.5,71.52,71.46,71.51,35675.0,70.5026,70.5223,70.4631,70.5125,35675.0
2024-11-01 15:20:00,71.51,71.52,71.39,71.39,47282.0,70.5125,70.5223,70.3941,70.3941,47282.0
2024-11-01 15:30:00,71.4,71.45,71.35,71.38,47299.0,70.404,70.4533,70.3547,70.3843,47299.0
2024-11-01 15:40:00,71.38,71.46,71.38,71.45,45585.0,70.3843,70.4631,70.3843,70.4533,45585.0
2024-11-01 15:50:00,71.44,71.45,71.36,71.42,206662.0,70.4434,70.4533,70.3645,70.4237,206662.0
2024-11-04 09:30:00,71.85,71.98,71.58,71.6,181266.0,70.8477,70.9759,70.5815,70.6012,181266.0
2024-11-04 09:40:00,71.61,71.8,71.58,71.77,51271.0,70.6111,70.7984,70.5815,70.7688,51271.0
2024-11-04 09:50:00,71.74,71.75,71.6,71.73,36330.0,70.7392,70.7491,70.6012,70.7294,36330.0
2024-11-04 10:00:00,71.73,73.68,71.31,72.55,1765924.0,70.7294,72.6522,70.3152,71.5379,1765924.0
2024-11-04 10:10:00,72.56,72.96,72.06,72.32,724810.0,71.5478,71.9422,71.0548,71.3112,724810.0
2024-11-04 10:20:00,72.36,72.71,71.94,71.97,568532.0,71.3506,71.6957,70.9365,70.966,568532.0
2024-11-04 10:30:00,71.99,72.02,71.0,71.5,641488.0,70.9858,71.0153,70.0096,70.5026,641488.0
2024-11-04 10:40:00,71.5,71.61,71.4,71.61,111687.0,70.5026,70.6111,70.404,70.6111,111687.0
2024-11-04 10:50:00,71.62,71.8,71.56,71.78,82664.0,70.6209,70.7984,70.5618,70.7787,82664.0
2024-11-04 11:00:00,71.8,71.81,71.63,71.64,57273.0,70.7984,70.8083,70.6308,70.6406,57273.0
2024-11-04 11:10:00,71.62,71.67,71.58,71.62,40500.0,70.6209,70.6702,70.5815,70.6209,40500.0
2024-11-04 11:20:00,71.62,71.68,71.53,71.57,136517.0,70.6209,70.6801,70.5322,70.5716,136517.0
2024-11-04 11:30:00,71.57,71.68,71.53,71.57,79810.0,70.5716,70.6801,70.5322,70.5716,79810.0
2024-11-04 11:40:00,71.57,71.59,71.38,71.4,33308.0,70.5716,70.5913,70.3843,70.404,33308.0
2024-11-04 11:50:00,71.4,71.4,71.27,71.3,43130.0,70.404,70.404,70.2758,70.3054,43130.0
2024-11-04 12:00:00,71.31,71.37,71.21,71.21,64614.0,70.3152,70.3744,70.2166,70.2166,64614.0
2024-11-04 12:10:00,71.21,71.35,71.19,71.33,33502.0,70.2166,70.3547,70.1969,70.335,33502.0
2024-11-04 12:20:00,71.33,71.39,71.29,71.33,33327.0,70.335,70.3941,70.2955,70.335,33327.0
2024-11-04 12:30:00,71.33,71.4,71.32,71.36,18080.0,70.335,70.404,70.3251,70.3645,18080.0
2024-11-04 12:40:00,71.36,71.41,71.35,71.41,13077.0,70.3645,70.4138,70.3547,70.4138,13077.0
2024-11-04 12:50:00,71.44,71.54,71.44,71.48,30632.0,70.4434,70.542,70.4434,70.4829,30632.0
2024-11-04 13:00:00,71.47,71.47,71.3,71.34,27101.0,70.473,70.473,70.3054,70.3448,27101.0
2024-11-04 13:10:00,71.34,71.49,71.33,71.42,26647.0,70.3448,70.4927,70.335,70.4237,26647.0
2024-11-04 13:20:00,71.42,71.49,71.38,71.46,26567.0,70.4237,70.4927,70.3843,70.4631,26567.0
2024-11-04 13:30:00,71.45,71.48,71.41,71.45,14508.0,70.4533,70.4829,70.4138,70.4533,14508.0
2024-11-04 13:40:00,71.44,71.49,71.42,71.42,20330.0,70.4434,70.4927,70.4237,70.4237,20330.0
2024-11-04 13:50:00,71.42,71.42,71.27,71.28,23011.0,70.4237,70.4237,70.2758,70.2857,23011.0
2024-11-04 14:00:00,71.29,71.39,71.28,71.37,60456.0,70.2955,70.3941,70.2857,70.3744,60456.0
2024-11-04 14:10:00,71.37,71.4,71.3,71.34,36994.0,70.3744,70.404,70.3054,70.3448,36994.0
2024-11-04 14:20:00,71.34,71.34,71.28,71.3,40386.0,70.3448,70.3448,70.2857,70.3054,40386.0
2024-11-04 14:30:00,71.3,71.39,71.28,71.36,56207.0,70.3054,70.3941,70.2857,70.3645,56207.0
2024-11-04 14:40:00,71.37,71.44,71.3,71.44,41193.0,70.3744,70.4434,70.3054,70.4434,41193.0
2024-11-04 14:50:00,71.44,71.45,71.36,71.38,30906.0,70.4434,70.4533,70.3645,70.3843,30906.0
2024-11-04 15:00:00,71.39,71.42,71.38,71.41,24210.0,70.3941,70.4237,70.3843,70.4138,24210.0
2024-11-04 15:10:00,71.4,71.4,71.34,71.39,29191.0,70.404,70.404,70.3448,70.3941,29191.0
2024-11-04 15:20:00,71.39,71.39,71.28,71.3,35754.0,70.3941,70.3941,70.2857,70.3054,35754.0
2024-11-04 15:30:00,71.29,71.32,71.26,71.28,43978.0,70.2955,70.3251,70.2659,70.2857,43978.0
2024-11-04 15:40:00,71.29,71.38,71.28,71.3,65202.0,70.2955,70.3843,70.2857,70.3054,65202.0
2024-11-04 15:50:00,71.3,71.44,71.3,71.42,223144.0,70.3054,70.4434,70.3054,70.4237,223144.0
2024-11-05 09:30:00,67.14,67.55,66.76,67.1,1114371.0,66.2034,66.6077,65.8287,66.164,1114371.0
2024-11-05 09:40:00,67.11,67.11,66.4,66.42,373599.0,66.1738,66.1738,65.4737,65.4935,373599.0
2024-11-05 09:50:00,66.42,66.81,66.41,66.52,358286.0,65.4935,65.878,65.4836,65.5921,358286.0
2024-11-05 10:00:00,66.52,66.6,66.12,66.26,479550.0,65.5921,65.6709,65.1976,65.3357,479550.0
2024-11-05 10:10:00,66.26,66.27,65.56,65.66,758774.0,65.3357,65.3455,64.6455,64.7441,758774.0
2024-11-05 10:20:00,65.66,65.81,65.55,65.7,543070.0,64.7441,64.892,64.6356,64.7835,543070.0
2024-11-05 10:30:00,65.7,65.72,65.29,65.5,544404.0,64.7835,64.8032,64.3792,64.5863,544404.0
2024-11-05 10:40:00,65.5,66.05,65.5,65.72,442045.0,64.5863,65.1286,64.5863,64.8032,442045.0
2024-11-05 10:50:00,65.72,65.82,65.51,65.72,468356.0,64.8032,64.9018,64.5961,64.8032,468356.0
2024-11-05 11:00:00,65.71,66.06,65.68,65.88,267394.0,64.7934,65.1385,64.7638,64.961,267394.0
2024-11-05 11:10:00,65.87,66.03,65.64,65.89,337928.0,64.9511,65.1089,64.7243,64.9708,337928.0
2024-11-05 11:20:00,65.89,66.1,65.81,66.1,268589.0,64.9708,65.1779,64.892,65.1779,268589.0
2024-11-05 11:30:00,66.09,66.1,65.84,65.98,267441.0,65.1681,65.1779,64.9215,65.0596,267441.0
2024-11-05 11:40:00,65.98,66.25,65.97,66.2,238884.0,65.0596,65.3258,65.0497,65.2765,238884.0
2024-11-05 11:50:00,66.21,66.42,66.12,66.27,438738.0,65.2864,65.4935,65.1976,65.3455,438738.0
2024-11-05 12:00:00,66.27,66.45,66.21,66.23,202393.0,65.3455,65.523,65.2864,65.3061,202393.0
2024-11-05 12:10:00,66.23,66.45,66.22,66.44,113324.0,65.3061,65.523,65.2962,65.5132,113324.0
2024-11-05 12:20:00,66.45,66.61,66.43,66.53,153793.0,65.523,65.6808,65.5033,65.6019,153793.0
2024-11-05 12:30:00,66.53,66.64,66.38,66.43,138347.0,65.6019,65.7104,65.454,65.5033,138347.0
2024-11-05 12:40:00,66.44,66.53,66.35,66.5,132209.0,65.5132,65.6019,65.4244,65.5723,132209.0
2024-11-05 12:50:00,66.49,66.6,66.38,66.42,120738.0,65.5625,65.6709,65.454,65.4935,120738.0
2024-11-05 13:00:00,66.43,66.54,66.4,66.5,107669.0,65.5033,65.6118,65.4737,65.5723,107669.0
2024-11-05 13:10:00,66.5,66.64,66.49,66.63,104588.0,65.5723,65.7104,65.5625,65.7005,104588.0
2024-11-05 13:20:00,66.62,66.67,66.55,66.58,96974.0,65.6907,65.74,65.6216,65.6512,96974.0
2024-11-05 13:30:00,66.59,66.59,66.48,66.53,139279.0,65.6611,65.6611,65.5526,65.6019,139279.0
2024-11-05 13:40:00,66.53,66.61,66.47,66.48,81062.0,65.6019,65.6808,65.5428,65.5526,81062.0
2024-11-05 13:50:00,66.48,66.48,66.27,66.28,90510.0,65.5526,65.5526,65.3455,65.3554,90510.0
2024-11-05 14:00:00,66.28,66.36,66.22,66.34,129855.0,65.3554,65.4343,65.2962,65.4146,129855.0
2024-11-05 14:10:00,66.34,66.35,66.23,66.26,90873.0,65.4146,65.4244,65.3061,65.3357,90873.0
2024-11-05 14:20:00,66.26,66.28,66.2,66.23,121494.0,65.3357,65.3554,65.2765,65.3061,121494.0
2024-11-05 14:30:00,66.23,66.24,66.15,66.2,124182.0,65.3061,65.316,65.2272,65.2765,124182.0
2024-11-05 14:40:00,66.2,66.29,66.19,66.23,137526.0,65.2765,65.3653,65.2667,65.3061,137526.0
2024-11-05 14:50:00,66.22,66.22,66.08,66.18,264480.0,65.2962,65.2962,65.1582,65.2568,264480.0
2024-11-05 15:00:00,66.18,66.43,66.16,66.42,361274.0,65.2568,65.5033,65.2371,65.4935,361274.0
2024-11-05 15:10:00,66.43,66.55,66.42,66.53,185103.0,65.5033,65.6216,65.4935,65.6019,185103.0
2024-11-05 15:20:00,66.53,66.54,66.22,66.25,243077.0,65.6019,65.6118,65.2962,65.3258,243077.0
2024-11-05 15:30:00,66.25,66.32,66.16,66.17,150918.0,65.3258,65.3949,65.2371,65.2469,150918.0
2024-11-05 15:40:00,66.17,66.25,66.15,66.19,177272.0,65.2469,65.3258,65.2272,65.2667,177272.0
2024-11-05 15:50:00,66.18,66.28,66.08,66.26,605515.0,65.2568,65.3554,65.1582,65.3357,605515.0
2024-11-06 09:30:00,64.34,64.57,64.08,64.28,848161.0,63.4425,63.6693,63.1861,63.3833,848161.0
2024-11-06 09:40:00,64.29,64.54,64.24,64.46,675093.0,63.3932,63.6397,63.3439,63.5608,675093.0
2024-11-06 09:50:00,64.47,64.5,64.18,64.49,311859.0,63.5707,63.6002,63.2847,63.5904,311859.0
2024-11-06 10:00:00,64.48,64.77,64.45,64.62,272949.0,63.5805,63.8665,63.5509,63.7186,272949.0
2024-11-06 10:10:00,64.62,64.7,64.28,64.36,288292.0,63.7186,63.7974,63.3833,63.4622,288292.0
2024-11-06 10:20:00,64.37,64.59,64.28,64.42,531445.0,63.4721,63.689,63.3833,63.5214,531445.0
2024-11-06 10:30:00,64.42,64.58,64.36,64.42,269788.0,63.5214,63.6791,63.4622,63.5214,269788.0
2024-11-06 10:40:00,64.42,64.57,64.28,64.33,304536.0,63.5214,63.6693,63.3833,63.4326,304536.0
2024-11-06 10:50:00,64.33,64.36,64.1,64.16,289647.0,63.4326,63.4622,63.2058,63.265,289647.0
2024-11-06 11:00:00,64.16,64.22,64.12,64.2,243662.0,63.265,63.3241,63.2255,63.3044,243662.0
2024-11-06 11:10:00,64.19,64.25,64.07,64.14,349058.0,63.2946,63.3537,63.1762,63.2453,349058.0
2024-11-06 11:20:00,64.14,64.33,64.07,64.32,243283.0,63.2453,63.4326,63.1762,63.4228,243283.0
2024-11-06 11:30:00,64.31,64.53,64.22,64.45,369319.0,63.4129,63.6298,63.3241,63.5509,369319.0
2024-11-06 11:40:00,64.45,64.45,64.27,64.29,129234.0,63.5509,63.5509,63.3734,63.3932,129234.0
2024-11-06 11:50:00,64.29,64.3,64.05,64.06,146776.0,63.3932,63.403,63.1565,63.1664,146776.0
2024-11-06 12:00:00,64.06,64.11,64.03,64.05,85672.0,63.1664,63.2157,63.1368,63.1565,85672.0
2024-11-06 12:10:00,64.05,64.24,64.01,64.24,188387.0,63.1565,63.3439,63.1171,63.3439,188387.0
2024-11-06 12:20:00,64.24,64.4,64.11,64.24,170716.0,63.3439,63.5016,63.2157,63.3439,170716.0
2024-11-06 12:30:00,64.24,64.28,64.11,64.18,189199.0,63.3439,63.3833,63.2157,63.2847,189199.0
2024-11-06 12:40:00,64.19,64.21,64.12,64.14,103410.0,63.2946,63.3143,63.2255,63.2453,103410.0
2024-11-06 12:50:00,64.15,64.15,63.88,63.92,133618.0,63.2551,63.2551,62.9889,63.0283,133618.0
2024-11-06 13:00:00,63.91,64.15,63.88,64.12,121852.0,63.0185,63.2551,62.9889,63.2255,121852.0
2024-11-06 13:10:00,64.11,64.24,64.1,64.21,104027.0,63.2157,63.3439,63.2058,63.3143,104027.0
2024-11-06 13:20:00,64.2,64.24,64.17,64.23,72357.0,63.3044,63.3439,63.2748,63.334,72357.0
2024-11-06 13:30:00,64.23,64.28,64.14,64.16,90650.0,63.334,63.3833,63.2453,63.265,90650.0
2024-11-06 13:40:00,64.15,64.19,64.01,64.12,187217.0,63.2551,63.2946,63.1171,63.2255,187217.0
2024-11-06 13:50:00,64.13,64.18,64.09,64.13,105178.0,63.2354,63.2847,63.196,63.2354,105178.0
2024-11-06 14:00:00,64.14,64.29,64.13,64.2,212976.0,63.2453,63.3932,63.2354,63.3044,212976.0
2024-11-06 14:10:00,64.2,64.23,64.1,64.15,184097.0,63.3044,63.334,63.2058,63.2551,184097.0
2024-11-06 14:20:00,64.16,64.16,64.04,64.09,80884.0,63.265,63.265,63.1467,63.196,80884.0
2024-11-06 14:30:00,64.09,64.09,63.93,64.02,132195.0,63.196,63.196,63.0382,63.1269,132195.0
2024-11-06 14:40:00,64.02,64.08,63.93,63.96,119776.0,63.1269,63.1861,63.0382,63.0678,119776.0
2024-11-06 14:50:00,63.95,63.99,63.94,63.98,118405.0,63.0579,63.0974,63.0481,63.0875,118405.0
2024-11-06 15:00:00,63.97,64.0,63.85,63.89,157039.0,63.0776,63.1072,62.9593,62.9987,157039.0
2024-11-06 15:10:00,63.89,64.05,63.87,63.98,203270.0,62.9987,63.1565,62.979,63.0875,203270.0
2024-11-06 15:20:00,63.98,64.04,63.88,63.9,238363.0,63.0875,63.1467,62.9889,63.0086,238363.0
2024-11-06 15:30:00,63.89,64.0,63.89,63.97,229086.0,62.9987,63.1072,62.9987,63.0776,229086.0
2024-11-06 15:40:00,63.98,63.98,63.86,63.9,272924.0,63.0875,63.0875,62.9692,63.0086,272924.0
2024-11-06 15:50:00,63.9,63.9,63.71,63.84,1058334.0,63.0086,63.0086,62.8213,62.9494,1058334.0
2024-11-07 09:30:00,63.5,64.0,63.37,63.63,848702.0,62.6142,63.1072,62.486,62.7424,848702.0
2024-11-07 09:40:00,63.63,63.86,63.63,63.71,265115.0,62.7424,62.9692,62.7424,62.8213,265115.0
2024-11-07 09:50:00,63.71,63.73,63.6,63.71,363953.0,62.8213,62.841,62.7128,62.8213,363953.0
2024-11-07 10:00:00,63.71,63.83,63.62,63.81,496926.0,62.8213,62.9396,62.7325,62.9199,496926.0
2024-11-07 10:10:00,63.8,63.89,63.7,63.75,248305.0,62.91,62.9987,62.8114,62.8607,248305.0
2024-11-07 10:20:00,63.74,63.84,63.71,63.84,201457.0,62.8508,62.9494,62.8213,62.9494,201457.0
2024-11-07 10:30:00,63.84,63.95,63.76,63.78,248388.0,62.9494,63.0579,62.8706,62.8903,248388.0
2024-11-07 10:40:00,63.78,63.85,63.72,63.75,313609.0,62.8903,62.9593,62.8311,62.8607,313609.0
2024-11-07 10:50:00,63.76,63.83,63.72,63.83,416582.0,62.8706,62.9396,62.8311,62.9396,416582.0
2024-11-07 11:00:00,63.83,64.25,63.82,64.11,277637.0,62.9396,63.3537,62.9297,63.2157,277637.0
2024-11-07 11:10:00,64.1,64.14,64.0,64.08,201092.0,63.2058,63.2453,63.1072,63.1861,201092.0
2024-11-07 11:20:00,64.08,64.15,63.96,63.98,301103.0,63.1861,63.2551,63.0678,63.0875,301103.0
2024-11-07 11:30:00,63.98,64.02,63.79,63.96,199962.0,63.0875,63.1269,62.9001,63.0678,199962.0
2024-11-07 11:40:00,63.96,64.09,63.94,64.09,67151.0,63.0678,63.196,63.0481,63.196,67151.0
2024-11-07 11:50:00,64.09,64.09,63.99,64.0,92424.0,63.196,63.196,63.0974,63.1072,92424.0
2024-11-07 12:00:00,64.01,64.17,63.99,64.17,76763.0,63.1171,63.2748,63.0974,63.2748,76763.0
2024-11-07 12:10:00,64.17,64.24,64.14,64.23,54655.0,63.2748,63.3439,63.2453,63.334,54655.0
2024-11-07 12:20:00,64.24,64.31,64.21,64.23,152635.0,63.3439,63.4129,63.3143,63.334,152635.0
2024-11-07 12:30:00,64.23,64.23,64.15,64.19,139168.0,63.334,63.334,63.2551,63.2946,139168.0
2024-11-07 12:40:00,64.2,64.21,64.13,64.2,102232.0,63.3044,63.3143,63.2354,63.3044,102232.0
2024-11-07 12:50:00,64.2,64.22,64.15,64.19,131033.0,63.3044,63.3241,63.2551,63.2946,131033.0
2024-11-07 13:00:00,64.18,64.19,64.1,64.12,63564.0,63.2847,63.2946,63.2058,63.2255,63564.0
2024-11-07 13:10:00,64.12,64.18,64.09,64.14,64762.0,63.2255,63.2847,63.196,63.2453,64762.0
2024-11-07 13:20:00,64.14,64.19,64.11,64.17,79782.0,63.2453,63.2946,63.2157,63.2748,79782.0
2024-11-07 13:30:00,64.17,64.21,64.16,64.17,79331.0,63.2748,63.3143,63.265,63.2748,79331.0
2024-11-07 13:40:00,64.17,64.17,64.12,64.13,89112.0,63.2748,63.2748,63.2255,63.2354,89112.0
2024-11-07 13:50:00,64.13,64.19,64.13,64.16,73589.0,63.2354,63.2946,63.2354,63.265,73589.0
2024-11-07 14:00:00,64.16,64.22,64.09,64.19,130098.0,63.265,63.3241,63.196,63.2946,130098.0
2024-11-07 14:10:00,64.19,64.21,64.14,64.15,71991.0,63.2946,63.3143,63.2453,63.2551,71991.0
2024-11-07 14:20:00,64.16,64.27,64.15,64.27,126542.0,63.265,63.3734,63.2551,63.3734,126542.0
2024-11-07 14:30:00,64.27,64.44,64.26,64.44,225406.0,63.3734,63.5411,63.3636,63.5411,225406.0
2024-11-07 14:40:00,64.44,64.44,64.36,64.41,141071.0,63.5411,63.5411,63.4622,63.5115,141071.0
2024-11-07 14:50:00,64.41,64.49,64.38,64.42,83895.0,63.5115,63.5904,63.4819,63.5214,83895.0
2024-11-07 15:00:00,64.42,64.53,64.4,64.4,122088.0,63.5214,63.6298,63.5016,63.5016,122088.0
2024-11-07 15:10:00,64.41,64.51,64.34,64.49,152244.0,63.5115,63.6101,63.4425,63.5904,152244.0
2024-11-07 15:20:00,64.49,64.54,64.45,64.51,149326.0,63.5904,63.6397,63.5509,63.6101,149326.0
2024-11-07 15:30:00,64.51,64.55,64.37,64.39,156474.0,63.6101,63.6495,63.4721,63.4918,156474.0
2024-11-07 15:40:00,64.39,64.45,64.35,64.44,231983.0,63.4918,63.5509,63.4523,63.5411,231983.0
2024-11-07 15:50:00,64.44,64.74,64.43,64.68,897196.0,63.5411,63.8369,63.5312,63.7777,897196.0
2024-11-08 09:30:00,64.78,65.04,64.68,64.81,1199754.0,63.8763,64.1327,63.7777,63.9059,1199754.0
2024-11-08 09:40:00,64.8,64.85,64.63,64.76,346320.0,63.8961,63.9454,63.7284,63.8566,346320.0
2024-11-08 09:50:00,64.76,64.8,64.66,64.7,206915.0,63.8566,63.8961,63.758,63.7974,206915.0
2024-11-08 10:00:00,64.68,64.7,64.58,64.68,366044.0,63.7777,63.7974,63.6791,63.7777,366044.0
2024-11-08 10:10:00,64.69,64.7,64.42,64.42,163406.0,63.7876,63.7974,63.5214,63.5214,163406.0
2024-11-08 10:20:00,64.42,64.54,64.4,64.41,145918.0,63.5214,63.6397,63.5016,63.5115,145918.0
2024-11-08 10:30:00,64.4,64.47,64.36,64.39,171934.0,63.5016,63.5707,63.4622,63.4918,171934.0
2024-11-08 10:40:00,64.4,64.47,64.31,64.44,201891.0,63.5016,63.5707,63.4129,63.5411,201891.0
2024-11-08 10:50:00,64.44,64.53,64.36,64.5,219103.0,63.5411,63.6298,63.4622,63.6002,219103.0
2024-11-08 11:00:00,64.51,64.51,64.36,64.38,103842.0,63.6101,63.6101,63.4622,63.4819,103842.0
2024-11-08 11:10:00,64.38,64.45,64.27,64.43,108164.0,63.4819,63.5509,63.3734,63.5312,108164.0
2024-11-08 11:20:00,64.43,64.56,64.39,64.54,136556.0,63.5312,63.6594,63.4918,63.6397,136556.0
2024-11-08 11:30:00,64.55,64.64,64.54,64.59,141644.0,63.6495,63.7383,63.6397,63.689,141644.0
2024-11-08 11:40:00,64.59,64.69,64.53,64.55,87187.0,63.689,63.7876,63.6298,63.6495,87187.0
2024-11-08 11:50:00,64.55,64.61,64.5,64.51,63553.0,63.6495,63.7087,63.6002,63.6101,63553.0
2024-11-08 12:00:00,64.52,64.54,64.43,64.48,117912.0,63.62,63.6397,63.5312,63.5805,117912.0
2024-11-08 12:10:00,64.48,64.58,64.47,64.5,150698.0,63.5805,63.6791,63.5707,63.6002,150698.0
2024-11-08 12:20:00,64.51,64.65,64.5,64.64,99717.0,63.6101,63.7481,63.6002,63.7383,99717.0
2024-11-08 12:30:00,64.63,64.65,64.57,64.6,55299.0,63.7284,63.7481,63.6693,63.6988,55299.0
2024-11-08 12:40:00,64.6,64.65,64.56,64.59,79378.0,63.6988,63.7481,63.6594,63.689,79378.0
2024-11-08 12:50:00,64.59,64.62,64.52,64.56,170152.0,63.689,63.7186,63.62,63.6594,170152.0
2024-11-08 13:00:00,64.56,64.62,64.53,64.61,38943.0,63.6594,63.7186,63.6298,63.7087,38943.0
2024-11-08 13:10:00,64.61,64.66,64.59,64.65,113448.0,63.7087,63.758,63.689,63.7481,113448.0
2024-11-08 13:20:00,64.66,64.66,64.59,64.61,80437.0,63.758,63.758,63.689,63.7087,80437.0
2024-11-08 13:30:00,64.61,64.62,64.52,64.58,254720.0,63.7087,63.7186,63.62,63.6791,254720.0
2024-11-08 13:40:00,64.58,64.63,64.56,64.63,111802.0,63.6791,63.7284,63.6594,63.7284,111802.0
2024-11-08 13:50:00,64.63,64.65,64.6,64.62,57648.0,63.7284,63.7481,63.6988,63.7186,57648.0
2024-11-08 14:00:00,64.61,64.66,64.53,64.63,180973.0,63.7087,63.758,63.6298,63.7284,180973.0
2024-11-08 14:10:00,64.63,64.63,64.51,64.63,156218.0,63.7284,63.7284,63.6101,63.7284,156218.0
2024-11-08 14:20:00,64.63,64.66,64.59,64.61,71854.0,63.7284,63.758,63.689,63.7087,71854.0
2024-11-08 14:30:00,64.62,64.62,64.59,64.61,112337.0,63.7186,63.7186,63.689,63.7087,112337.0
2024-11-08 14:40:00,64.61,64.64,64.55,64.59,155689.0,63.7087,63.7383,63.6495,63.689,155689.0
2024-11-08 14:50:00,64.59,64.61,64.55,64.61,99214.0,63.689,63.7087,63.6495,63.7087,99214.0
2024-11-08 15:00:00,64.61,64.61,64.57,64.6,108991.0,63.7087,63.7087,63.6693,63.6988,108991.0
2024-11-08 15:10:00,64.59,64.6,64.55,64.59,204561.0,63.689,63.6988,63.6495,63.689,204561.0
2024-11-08 15:20:00,64.59,64.6,64.49,64.5,122690.0,63.689,63.6988,63.5904,63.6002,122690.0
2024-11-08 15:30:00,64.5,64.51,64.45,64.49,142277.0,63.6002,63.6101,63.5509,63.5904,142277.0
2024-11-08 15:40:00,64.5,64.51,64.47,64.48,74582.0,63.6002,63.6101,63.5707,63.5805,74582.0
2024-11-08 15:50:00,64.48,64.53,64.39,64.52,625595.0,63.5805,63.6298,63.4918,63.62,625595.0
2024-11-11 09:30:00,65.19,65.2,64.9,64.93,345598.0,64.2806,64.2905,63.9947,64.0242,345598.0
2024-11-11 09:40:00,64.93,65.0,64.88,64.92,142220.0,64.0242,64.0933,63.9749,64.0144,142220.0
2024-11-11 09:50:00,64.91,64.91,64.75,64.76,136591.0,64.0045,64.0045,63.8468,63.8566,136591.0
2024-11-11 10:00:00,64.77,64.86,64.75,64.81,274509.0,63.8665,63.9552,63.8468,63.9059,274509.0
2024-11-11 10:10:00,64.81,64.87,64.72,64.86,362746.0,63.9059,63.9651,63.8172,63.9552,362746.0
2024-11-11 10:20:00,64.85,64.88,64.76,64.78,329559.0,63.9454,63.9749,63.8566,63.8763,329559.0
2024-11-11 10:30:00,64.78,64.85,64.75,64.78,627432.0,63.8763,63.9454,63.8468,63.8763,627432.0
2024-11-11 10:40:00,64.78,64.82,64.7,64.78,102958.0,63.8763,63.9158,63.7974,63.8763,102958.0
2024-11-11 10:50:00,64.79,64.9,64.78,64.89,93786.0,63.8862,63.9947,63.8763,63.9848,93786.0
2024-11-11 11:00:00,64.89,64.92,64.81,64.86,148619.0,63.9848,64.0144,63.9059,63.9552,148619.0
2024-11-11 11:10:00,64.86,64.86,64.72,64.83,127020.0,63.9552,63.9552,63.8172,63.9256,127020.0
2024-11-11 11:20:00,64.83,64.93,64.81,64.88,118749.0,63.9256,64.0242,63.9059,63.9749,118749.0
2024-11-11 11:30:00,64.88,64.88,64.8,64.87,116148.0,63.9749,63.9749,63.8961,63.9651,116148.0
2024-11-11 11:40:00,64.87,65.0,64.84,65.0,52304.0,63.9651,64.0933,63.9355,64.0933,52304.0
2024-11-11 11:50:00,65.0,65.09,64.98,65.06,94880.0,64.0933,64.182,64.0735,64.1524,94880.0
2024-11-11 12:00:00,65.06,65.07,64.94,64.95,37198.0,64.1524,64.1623,64.0341,64.044,37198.0
2024-11-11 12:10:00,64.95,65.07,64.9,65.04,37362.0,64.044,64.1623,63.9947,64.1327,37362.0
2024-11-11 12:20:00,65.03,65.08,64.91,65.01,133737.0,64.1228,64.1721,64.0045,64.1031,133737.0
2024-11-11 12:30:00,65.03,65.2,65.02,65.18,53554.0,64.1228,64.2905,64.113,64.2708,53554.0
2024-11-11 12:40:00,65.19,65.19,65.11,65.13,34121.0,64.2806,64.2806,64.2017,64.2215,34121.0
2024-11-11 12:50:00,65.13,65.21,65.11,65.11,57944.0,64.2215,64.3003,64.2017,64.2017,57944.0
2024-11-11 13:00:00,65.12,65.15,65.06,65.13,54957.0,64.2116,64.2412,64.1524,64.2215,54957.0
2024-11-11 13:10:00,65.13,65.14,65.01,65.02,41903.0,64.2215,64.2313,64.1031,64.113,41903.0
2024-11-11 13:20:00,65.01,65.04,64.77,64.81,241796.0,64.1031,64.1327,63.8665,63.9059,241796.0
2024-11-11 13:30:00,64.81,64.81,64.71,64.76,64602.0,63.9059,63.9059,63.8073,63.8566,64602.0
2024-11-11 13:40:00,64.77,64.79,64.72,64.76,41391.0,63.8665,63.8862,63.8172,63.8566,41391.0
2024-11-11 13:50:00,64.75,64.79,64.7,64.76,68372.0,63.8468,63.8862,63.7974,63.8566,68372.0
2024-11-11 14:00:00,64.76,64.81,64.75,64.78,57139.0,63.8566,63.9059,63.8468,63.8763,57139.0
2024-11-11 14:10:00,64.78,64.81,64.74,64.8,59133.0,63.8763,63.9059,63.8369,63.8961,59133.0
2024-11-11 14:20:00,64.8,64.89,64.79,64.88,75872.0,63.8961,63.9848,63.8862,63.9749,75872.0
2024-11-11 14:30:00,64.88,64.89,64.85,64.88,82479.0,63.9749,63.9848,63.9454,63.9749,82479.0
2024-11-11 14:40:00,64.89,64.9,64.82,64.84,94317.0,63.9848,63.9947,63.9158,63.9355,94317.0
2024-11-11 14:50:00,64.85,64.85,64.78,64.81,114060.0,63.9454,63.9454,63.8763,63.9059,114060.0
2024-11-11 15:00:00,64.81,64.82,64.76,64.81,208249.0,63.9059,63.9158,63.8566,63.9059,208249.0
2024-11-11 15:10:00,64.81,64.83,64.78,64.78,129268.0,63.9059,63.9256,63.8763,63.8763,129268.0
2024-11-11 15:20:00,64.78,64.83,64.78,64.82,51001.0,63.8763,63.9256,63.8763,63.9158,51001.0
2024-11-11 15:30:00,64.82,64.82,64.74,64.76,129123.0,63.9158,63.9158,63.8369,63.8566,129123.0
2024-11-11 15:40:00,64.77,64.79,64.71,64.73,126679.0,63.8665,63.8862,63.8073,63.827,126679.0
2024-11-11 15:50:00,64.73,64.86,64.7,64.76,550274.0,63.827,63.9552,63.7974,63.8566,550274.0
2024-11-12 09:30:00,63.44,63.92,62.93,63.87,416951.0,62.555,63.0283,62.0521,62.979,416951.0
2024-11-12 09:40:00,63.89,64.13,63.71,63.76,364490.0,62.9987,63.2354,62.8213,62.8706,364490.0
2024-11-12 09:50:00,63.76,64.1,63.75,64.0,175697.0,62.8706,63.2058,62.8607,63.1072,175697.0
2024-11-12 10:00:00,64.02,64.19,63.88,64.19,251455.0,63.1269,63.2946,62.9889,63.2946,251455.0
2024-11-12 10:10:00,64.17,64.34,64.03,64.33,186489.0,63.2748,63.4425,63.1368,63.4326,186489.0
2024-11-12 10:20:00,64.32,64.55,64.08,64.09,204372.0,63.4228,63.6495,63.1861,63.196,204372.0
2024-11-12 10:30:00,64.09,64.44,64.06,64.38,386378.0,63.196,63.5411,63.1664,63.4819,386378.0
2024-11-12 10:40:00,64.37,64.52,64.33,64.37,192798.0,63.4721,63.62,63.4326,63.4721,192798.0
2024-11-12 10:50:00,64.37,64.46,64.24,64.41,158443.0,63.4721,63.5608,63.3439,63.5115,158443.0
2024-11-12 11:00:00,64.41,64.49,64.3,64.38,97576.0,63.5115,63.5904,63.403,63.4819,97576.0
2024-11-12 11:10:00,64.38,64.47,64.35,64.46,511863.0,63.4819,63.5707,63.4523,63.5608,511863.0
2024-11-12 11:20:00,64.46,64.52,64.24,64.29,252955.0,63.5608,63.62,63.3439,63.3932,252955.0
2024-11-12 11:30:00,64.28,64.45,64.22,64.34,155926.0,63.3833,63.5509,63.3241,63.4425,155926.0
2024-11-12 11:40:00,64.34,64.55,64.34,64.52,73521.0,63.4425,63.6495,63.4425,63.62,73521.0
2024-11-12 11:50:00,64.53,64.98,64.52,64.93,142232.0,63.6298,64.0735,63.62,64.0242,142232.0
2024-11-12 12:00:00,64.95,65.26,64.91,65.12,285012.0,64.044,64.3496,64.0045,64.2116,285012.0
2024-11-12 12:10:00,65.12,65.2,64.98,65.15,136040.0,64.2116,64.2905,64.0735,64.2412,136040.0
2024-11-12 12:20:00,65.16,65.66,65.15,65.66,257791.0,64.251,64.7441,64.2412,64.7441,257791.0
2024-11-12 12:30:00,65.67,66.2,65.61,66.15,404519.0,64.7539,65.2765,64.6948,65.2272,404519.0
2024-11-12 12:40:00,66.14,66.24,65.75,65.8,258578.0,65.2174,65.316,64.8328,64.8821,258578.0
2024-11-12 12:50:00,65.8,65.88,65.57,65.61,80028.0,64.8821,64.961,64.6553,64.6948,80028.0
2024-11-12 13:00:00,65.61,65.82,65.54,65.81,70642.0,64.6948,64.9018,64.6257,64.892,70642.0
2024-11-12 13:10:00,65.82,65.9,65.61,65.64,96532.0,64.9018,64.9807,64.6948,64.7243,96532.0
2024-11-12 13:20:00,65.64,65.71,65.57,65.63,99515.0,64.7243,64.7934,64.6553,64.7145,99515.0
2024-11-12 13:30:00,65.62,65.72,65.58,65.7,86130.0,64.7046,64.8032,64.6652,64.7835,86130.0
2024-11-12 13:40:00,65.7,65.7,65.56,65.58,40633.0,64.7835,64.7835,64.6455,64.6652,40633.0
2024-11-12 13:50:00,65.59,65.6,65.45,65.56,108870.0,64.675,64.6849,64.537,64.6455,108870.0
2024-11-12 14:00:00,65.56,65.56,65.35,65.41,145968.0,64.6455,64.6455,64.4384,64.4975,145968.0
2024-11-12 14:10:00,65.41,65.57,65.37,65.56,61527.0,64.4975,64.6553,64.4581,64.6455,61527.0
2024-11-12 14:20:00,65.56,65.63,65.49,65.53,76848.0,64.6455,64.7145,64.5764,64.6159,76848.0
2024-11-12 14:30:00,65.53,65.57,65.43,65.54,76553.0,64.6159,64.6553,64.5173,64.6257,76553.0
2024-11-12 14:40:00,65.53,65.55,65.45,65.45,39178.0,64.6159,64.6356,64.537,64.537,39178.0
2024-11-12 14:50:00,65.45,65.51,65.23,65.24,88251.0,64.537,64.5961,64.3201,64.3299,88251.0
2024-11-12 15:00:00,65.24,65.36,65.21,65.31,90003.0,64.3299,64.4482,64.3003,64.3989,90003.0
2024-11-12 15:10:00,65.32,65.51,65.22,65.4,92759.0,64.4088,64.5961,64.3102,64.4877,92759.0
2024-11-12 15:20:00,65.38,65.38,65.26,65.31,75769.0,64.468,64.468,64.3496,64.3989,75769.0
2024-11-12 15:30:00,65.31,65.32,65.2,65.21,136407.0,64.3989,64.4088,64.2905,64.3003,136407.0
2024-11-12 15:40:00,65.21,65.25,65.15,65.23,160313.0,64.3003,64.3398,64.2412,64.3201,160313.0
2024-11-12 15:50:00,65.22,65.29,65.08,65.2,520072.0,64.3102,64.3792,64.1721,64.2905,520072.0
2024-11-13 09:30:00,65.49,65.7,64.97,65.05,366775.0,64.5764,64.7835,64.0637,64.1426,366775.0
2024-11-13 09:40:00,65.05,65.17,64.97,65.0,180148.0,64.1426,64.2609,64.0637,64.0933,180148.0
2024-11-13 09:50:00,65.0,65.18,64.95,65.15,229774.0,64.0933,64.2708,64.044,64.2412,229774.0
2024-11-13 10:00:00,65.14,65.17,64.89,64.92,233026.0,64.2313,64.2609,63.9848,64.0144,233026.0
2024-11-13 10:10:00,64.92,65.03,64.8,65.03,114345.0,64.0144,64.1228,63.8961,64.1228,114345.0
2024-11-13 10:20:00,65.03,65.06,64.97,64.99,109402.0,64.1228,64.1524,64.0637,64.0834,109402.0
2024-11-13 10:30:00,64.98,65.07,64.74,64.77,110921.0,64.0735,64.1623,63.8369,63.8665,110921.0
2024-11-13 10:40:00,64.77,64.79,64.69,64.76,103900.0,63.8665,63.8862,63.7876,63.8566,103900.0
2024-11-13 10:50:00,64.75,64.93,64.72,64.85,55967.0,63.8468,64.0242,63.8172,63.9454,55967.0
2024-11-13 11:00:00,64.86,64.98,64.83,64.94,95651.0,63.9552,64.0735,63.9256,64.0341,95651.0
2024-11-13 11:10:00,64.94,64.94,64.83,64.85,141009.0,64.0341,64.0341,63.9256,63.9454,141009.0
2024-11-13 11:20:00,64.84,65.04,64.76,65.02,154579.0,63.9355,64.1327,63.8566,64.113,154579.0
2024-11-13 11:30:00,65.03,65.18,65.0,65.03,91644.0,64.1228,64.2708,64.0933,64.1228,91644.0
2024-11-13 11:40:00,65.03,65.05,65.0,65.05,35757.0,64.1228,64.1426,64.0933,64.1426,35757.0
2024-11-13 11:50:00,65.05,65.11,65.01,65.05,64022.0,64.1426,64.2017,64.1031,64.1426,64022.0
2024-11-13 12:00:00,65.05,65.12,64.98,65.11,44197.0,64.1426,64.2116,64.0735,64.2017,44197.0
2024-11-13 12:10:00,65.1,65.13,64.99,65.05,50996.0,64.1919,64.2215,64.0834,64.1426,50996.0
2024-11-13 12:20:00,65.05,65.07,64.99,65.01,69285.0,64.1426,64.1623,64.0834,64.1031,69285.0
2024-11-13 12:30:00,65.01,65.03,64.99,65.01,44836.0,64.1031,64.1228,64.0834,64.1031,44836.0
2024-11-13 12:40:00,65.0,65.06,65.0,65.03,38445.0,64.0933,64.1524,64.0933,64.1228,38445.0
2024-11-13 12:50:00,65.03,65.04,64.98,65.0,80850.0,64.1228,64.1327,64.0735,64.0933,80850.0
2024-11-13 13:00:00,65.0,65.01,64.92,64.92,89672.0,64.0933,64.1031,64.0144,64.0144,89672.0
2024-11-13 13:10:00,64.93,64.93,64.83,64.9,51435.0,64.0242,64.0242,63.9256,63.9947,51435.0
2024-11-13 13:20:00,64.91,65.02,64.91,65.0,51814.0,64.0045,64.113,64.0045,64.0933,51814.0
2024-11-13 13:30:00,65.01,65.18,65.0,65.18,61766.0,64.1031,64.2708,64.0933,64.2708,61766.0
2024-11-13 13:40:00,65.17,65.2,65.12,65.16,50764.0,64.2609,64.2905,64.2116,64.251,50764.0
2024-11-13 13:50:00,65.17,65.21,65.12,65.16,35619.0,64.2609,64.3003,64.2116,64.251,35619.0
2024-11-13 14:00:00,65.16,65.23,65.12,65.2,98168.0,64.251,64.3201,64.2116,64.2905,98168.0
2024-11-13 14:10:00,65.2,65.25,65.19,65.2,73517.0,64.2905,64.3398,64.2806,64.2905,73517.0
2024-11-13 14:20:00,65.2,65.29,65.18,65.2,81328.0,64.2905,64.3792,64.2708,64.2905,81328.0
2024-11-13 14:30:00,65.2,65.29,65.14,65.27,88284.0,64.2905,64.3792,64.2313,64.3595,88284.0
2024-11-13 14:40:00,65.28,65.29,65.21,65.23,85539.0,64.3694,64.3792,64.3003,64.3201,85539.0
2024-11-13 14:50:00,65.24,65.31,65.23,65.25,111467.0,64.3299,64.3989,64.3201,64.3398,111467.0
2024-11-13 15:00:00,65.25,65.36,65.25,65.31,94822.0,64.3398,64.4482,64.3398,64.3989,94822.0
2024-11-13 15:10:00,65.32,65.35,65.31,65.34,71426.0,64.4088,64.4384,64.3989,64.4285,71426.0
2024-11-13 15:20:00,65.34,65.35,65.24,65.29,125772.0,64.4285,64.4384,64.3299,64.3792,125772.0
2024-11-13 15:30:00,65.29,65.29,65.18,65.22,162645.0,64.3792,64.3792,64.2708,64.3102,162645.0
2024-11-13 15:40:00,65.22,65.24,65.15,65.22,199693.0,64.3102,64.3299,64.2412,64.3102,199693.0
2024-11-13 15:50:00,65.22,65.34,65.21,65.27,496866.0,64.3102,64.4285,64.3003,64.3595,496866.0
2024-11-14 09:30:00,65.45,65.6,65.36,65.55,360749.0,64.537,64.6849,64.4482,64.6356,360749.0
2024-11-14 09:40:00,65.55,65.57,65.31,65.39,88925.0,64.6356,64.6553,64.3989,64.4778,88925.0
2024-11-14 09:50:00,65.4,65.46,65.26,65.28,209065.0,64.4877,64.5468,64.3496,64.3694,209065.0
2024-11-14 10:00:00,65.28,65.35,65.21,65.22,238833.0,64.3694,64.4384,64.3003,64.3102,238833.0
2024-11-14 10:10:00,65.21,65.35,65.19,65.28,196546.0,64.3003,64.4384,64.2806,64.3694,196546.0
2024-11-14 10:20:00,65.27,65.31,65.23,65.29,162461.0,64.3595,64.3989,64.3201,64.3792,162461.0
2024-11-14 10:30:00,65.3,65.45,65.29,65.45,233931.0,64.3891,64.537,64.3792,64.537,233931.0
2024-11-14 10:40:00,65.44,65.57,65.42,65.55,615037.0,64.5271,64.6553,64.5074,64.6356,615037.0
2024-11-14 10:50:00,65.55,65.56,65.45,65.5,317113.0,64.6356,64.6455,64.537,64.5863,317113.0
2024-11-14 11:00:00,65.5,65.63,65.4,65.6,244179.0,64.5863,64.7145,64.4877,64.6849,244179.0
2024-11-14 11:10:00,65.6,65.86,65.6,65.84,131740.0,64.6849,64.9413,64.6849,64.9215,131740.0
2024-11-14 11:20:00,65.83,65.93,65.81,65.85,106330.0,64.9117,65.0103,64.892,64.9314,106330.0
2024-11-14 11:30:00,65.85,65.96,65.7,65.77,92522.0,64.9314,65.0399,64.7835,64.8525,92522.0
2024-11-14 11:40:00,65.78,65.82,65.73,65.78,47853.0,64.8624,64.9018,64.8131,64.8624,47853.0
2024-11-14 11:50:00,65.8,65.83,65.72,65.75,64407.0,64.8821,64.9117,64.8032,64.8328,64407.0
2024-11-14 12:00:00,65.76,65.77,65.68,65.72,36102.0,64.8427,64.8525,64.7638,64.8032,36102.0
2024-11-14 12:10:00,65.72,65.73,65.61,65.63,43793.0,64.8032,64.8131,64.6948,64.7145,43793.0
2024-11-14 12:20:00,65.63,65.68,65.6,65.64,41120.0,64.7145,64.7638,64.6849,64.7243,41120.0
2024-11-14 12:30:00,65.64,65.69,65.55,65.68,52009.0,64.7243,64.7736,64.6356,64.7638,52009.0
2024-11-14 12:40:00,65.69,65.82,65.68,65.82,82149.0,64.7736,64.9018,64.7638,64.9018,82149.0
2024-11-14 12:50:00,65.81,65.96,65.8,65.93,68067.0,64.892,65.0399,64.8821,65.0103,68067.0
2024-11-14 13:00:00,65.93,65.98,65.89,65.92,72677.0,65.0103,65.0596,64.9708,65.0004,72677.0
2024-11-14 13:10:00,65.91,65.95,65.72,65.8,276498.0,64.9906,65.03,64.8032,64.8821,276498.0
2024-11-14 13:20:00,65.8,65.9,65.79,65.88,40714.0,64.8821,64.9807,64.8722,64.961,40714.0
2024-11-14 13:30:00,65.88,65.94,65.84,65.91,36520.0,64.961,65.0202,64.9215,64.9906,36520.0
2024-11-14 13:40:00,65.91,65.91,65.67,65.72,173052.0,64.9906,64.9906,64.7539,64.8032,173052.0
2024-11-14 13:50:00,65.73,65.74,65.64,65.65,34316.0,64.8131,64.8229,64.7243,64.7342,34316.0
2024-11-14 14:00:00,65.65,65.88,65.64,65.84,56596.0,64.7342,64.961,64.7243,64.9215,56596.0
2024-11-14 14:10:00,65.84,65.9,65.75,65.9,77315.0,64.9215,64.9807,64.8328,64.9807,77315.0
2024-11-14 14:20:00,65.9,65.91,65.86,65.9,52243.0,64.9807,64.9906,64.9413,64.9807,52243.0
2024-11-14 14:30:00,65.9,65.9,65.82,65.86,50484.0,64.9807,64.9807,64.9018,64.9413,50484.0
2024-11-14 14:40:00,65.86,65.86,65.74,65.78,82407.0,64.9413,64.9413,64.8229,64.8624,82407.0
2024-11-14 14:50:00,65.77,65.79,65.71,65.75,69551.0,64.8525,64.8722,64.7934,64.8328,69551.0
2024-11-14 15:00:00,65.74,65.74,65.47,65.48,129520.0,64.8229,64.8229,64.5567,64.5666,129520.0
2024-11-14 15:10:00,65.48,65.54,65.47,65.52,95209.0,64.5666,64.6257,64.5567,64.606,95209.0
2024-11-14 15:20:00,65.52,65.53,65.44,65.5,101055.0,64.606,64.6159,64.5271,64.5863,101055.0
2024-11-14 15:30:00,65.5,65.52,65.2,65.25,184208.0,64.5863,64.606,64.2905,64.3398,184208.0
2024-11-14 15:40:00,65.26,65.26,65.07,65.13,184504.0,64.3496,64.3496,64.1623,64.2215,184504.0
2024-11-14 15:50:00,65.12,65.12,64.96,65.04,619083.0,64.2116,64.2116,64.0538,64.1327,619083.0
2024-11-15 09:30:00,63.78,64.04,63.47,63.5,421460.0,62.8903,63.1467,62.5846,62.6142,421460.0
2024-11-15 09:40:00,63.48,63.6,63.44,63.56,127427.0,62.5945,62.7128,62.555,62.6734,127427.0
2024-11-15 09:50:00,63.57,63.65,63.49,63.62,147777.0,62.6832,62.7621,62.6043,62.7325,147777.0
2024-11-15 10:00:00,63.62,63.7,63.52,63.67,138334.0,62.7325,62.8114,62.6339,62.7818,138334.0
2024-11-15 10:10:00,63.67,63.77,63.65,63.73,183856.0,62.7818,62.8804,62.7621,62.841,183856.0
2024-11-15 10:20:00,63.73,63.75,63.66,63.72,146607.0,62.841,62.8607,62.772,62.8311,146607.0
2024-11-15 10:30:00,63.73,63.73,63.47,63.65,179063.0,62.841,62.841,62.5846,62.7621,179063.0
2024-11-15 10:40:00,63.65,63.66,63.45,63.5,348138.0,62.7621,62.772,62.5649,62.6142,348138.0
2024-11-15 10:50:00,63.49,63.59,63.39,63.41,141805.0,62.6043,62.7029,62.5057,62.5254,141805.0
2024-11-15 11:00:00,63.4,63.44,63.34,63.4,222207.0,62.5156,62.555,62.4564,62.5156,222207.0
2024-11-15 11:10:00,63.4,63.59,63.35,63.58,197800.0,62.5156,62.7029,62.4663,62.6931,197800.0
2024-11-15 11:20:00,63.58,63.6,63.42,63.44,122560.0,62.6931,62.7128,62.5353,62.555,122560.0
2024-11-15 11:30:00,63.44,63.58,63.44,63.51,131452.0,62.555,62.6931,62.555,62.624,131452.0
2024-11-15 11:40:00,63.51,63.62,63.48,63.49,100242.0,62.624,62.7325,62.5945,62.6043,100242.0
2024-11-15 11:50:00,63.48,63.49,63.44,63.48,49082.0,62.5945,62.6043,62.555,62.5945,49082.0
2024-11-15 12:00:00,63.48,63.59,63.46,63.55,90533.0,62.5945,62.7029,62.5747,62.6635,90533.0
2024-11-15 12:10:00,63.55,63.63,63.53,63.63,51902.0,62.6635,62.7424,62.6438,62.7424,51902.0
2024-11-15 12:20:00,63.63,63.64,63.53,63.54,38386.0,62.7424,62.7522,62.6438,62.6536,38386.0
2024-11-15 12:30:00,63.54,63.55,63.48,63.52,42607.0,62.6536,62.6635,62.5945,62.6339,42607.0
2024-11-15 12:40:00,63.52,63.55,63.46,63.47,46130.0,62.6339,62.6635,62.5747,62.5846,46130.0
2024-11-15 12:50:00,63.47,63.49,63.42,63.47,36766.0,62.5846,62.6043,62.5353,62.5846,36766.0
2024-11-15 13:00:00,63.47,63.51,63.44,63.51,43712.0,62.5846,62.624,62.555,62.624,43712.0
2024-11-15 13:10:00,63.51,63.55,63.48,63.51,35574.0,62.624,62.6635,62.5945,62.624,35574.0
2024-11-15 13:20:00,63.51,63.56,63.48,63.55,38786.0,62.624,62.6734,62.5945,62.6635,38786.0
2024-11-15 13:30:00,63.55,63.61,63.53,63.54,61619.0,62.6635,62.7227,62.6438,62.6536,61619.0
2024-11-15 13:40:00,63.55,63.56,63.52,63.53,54866.0,62.6635,62.6734,62.6339,62.6438,54866.0
2024-11-15 13:50:00,63.53,63.54,63.49,63.52,42573.0,62.6438,62.6536,62.6043,62.6339,42573.0
2024-11-15 14:00:00,63.51,63.53,63.34,63.34,78021.0,62.624,62.6438,62.4564,62.4564,78021.0
2024-11-15 14:10:00,63.34,63.41,63.3,63.37,79078.0,62.4564,62.5254,62.417,62.486,79078.0
2024-11-15 14:20:00,63.37,63.37,63.28,63.29,52022.0,62.486,62.486,62.3973,62.4071,52022.0
2024-11-15 14:30:00,63.29,63.35,63.27,63.35,41082.0,62.4071,62.4663,62.3874,62.4663,41082.0
2024-11-15 14:40:00,63.35,63.39,63.32,63.35,71292.0,62.4663,62.5057,62.4367,62.4663,71292.0
2024-11-15 14:50:00,63.35,63.35,63.28,63.31,75376.0,62.4663,62.4663,62.3973,62.4268,75376.0
2024-11-15 15:00:00,63.32,63.34,63.22,63.27,105376.0,62.4367,62.4564,62.3381,62.3874,105376.0
2024-11-15 15:10:00,63.26,63.33,63.26,63.33,82660.0,62.3775,62.4466,62.3775,62.4466,82660.0
2024-11-15 15:20:00,63.33,63.36,63.3,63.3,80778.0,62.4466,62.4761,62.417,62.417,80778.0
2024-11-15 15:30:00,63.3,63.36,63.23,63.27,172584.0,62.417,62.4761,62.348,62.3874,172584.0
2024-11-15 15:40:00,63.27,63.29,63.2,63.24,132549.0,62.3874,62.4071,62.3184,62.3578,132549.0
2024-11-15 15:50:00,63.23,63.28,63.17,63.22,656523.0,62.348,62.3973,62.2888,62.3381,656523.0
2024-11-18 09:30:00,62.98,63.02,62.75,62.87,316807.0,62.1014,62.1409,61.8747,61.993,316807.0
2024-11-18 09:40:00,62.9,63.07,62.89,63.02,272961.0,62.0226,62.1902,62.0127,62.1409,272961.0
2024-11-18 09:50:00,63.02,63.02,62.81,62.95,141225.0,62.1409,62.1409,61.9338,62.0719,141225.0
2024-11-18 10:00:00,62.94,63.01,62.9,62.94,175248.0,62.062,62.131,62.0226,62.062,175248.0
2024-11-18 10:10:00,62.94,63.0,62.89,62.91,182480.0,62.062,62.1212,62.0127,62.0324,182480.0
2024-11-18 10:20:00,62.91,62.96,62.85,62.94,260636.0,62.0324,62.0817,61.9733,62.062,260636.0
2024-11-18 10:30:00,62.95,63.1,62.94,63.0,160194.0,62.0719,62.2198,62.062,62.1212,160194.0
2024-11-18 10:40:00,63.0,63.06,62.95,63.01,115587.0,62.1212,62.1803,62.0719,62.131,115587.0
2024-11-18 10:50:00,63.0,63.04,62.96,63.04,112511.0,62.1212,62.1606,62.0817,62.1606,112511.0
2024-11-18 11:00:00,63.04,63.12,62.99,63.1,92861.0,62.1606,62.2395,62.1113,62.2198,92861.0
2024-11-18 11:10:00,63.09,63.21,63.09,63.19,76205.0,62.2099,62.3282,62.2099,62.3085,76205.0
2024-11-18 11:20:00,63.18,63.28,63.15,63.22,225450.0,62.2987,62.3973,62.2691,62.3381,225450.0
2024-11-18 11:30:00,63.23,63.39,63.22,63.29,136673.0,62.348,62.5057,62.3381,62.4071,136673.0
2024-11-18 11:40:00,63.29,63.4,63.26,63.31,50791.0,62.4071,62.5156,62.3775,62.4268,50791.0
2024-11-18 11:50:00,63.32,63.54,63.29,63.54,117114.0,62.4367,62.6536,62.4071,62.6536,117114.0
2024-11-18 12:00:00,63.54,63.65,63.53,63.63,127245.0,62.6536,62.7621,62.6438,62.7424,127245.0
2024-11-18 12:10:00,63.62,63.65,63.58,63.62,78518.0,62.7325,62.7621,62.6931,62.7325,78518.0
2024-11-18 12:20:00,63.61,63.62,63.53,63.55,58450.0,62.7227,62.7325,62.6438,62.6635,58450.0
2024-11-18 12:30:00,63.54,63.55,63.47,63.5,50784.0,62.6536,62.6635,62.5846,62.6142,50784.0
2024-11-18 12:40:00,63.49,63.54,63.48,63.52,43215.0,62.6043,62.6536,62.5945,62.6339,43215.0
2024-11-18 12:50:00,63.51,63.61,63.5,63.6,79580.0,62.624,62.7227,62.6142,62.7128,79580.0
2024-11-18 13:00:00,63.6,63.63,63.57,63.63,37020.0,62.7128,62.7424,62.6832,62.7424,37020.0
2024-11-18 13:10:00,63.62,63.62,63.57,63.61,48624.0,62.7325,62.7325,62.6832,62.7227,48624.0
2024-11-18 13:20:00,63.61,63.61,63.48,63.49,58863.0,62.7227,62.7227,62.5945,62.6043,58863.0
2024-11-18 13:30:00,63.49,63.5,63.44,63.48,54171.0,62.6043,62.6142,62.555,62.5945,54171.0
2024-11-18 13:40:00,63.49,63.62,63.48,63.51,88920.0,62.6043,62.7325,62.5945,62.624,88920.0
2024-11-18 13:50:00,63.52,63.59,63.5,63.5,46652.0,62.6339,62.7029,62.6142,62.6142,46652.0
2024-11-18 14:00:00,63.5,63.52,63.47,63.5,39199.0,62.6142,62.6339,62.5846,62.6142,39199.0
2024-11-18 14:10:00,63.51,63.55,63.45,63.46,74887.0,62.624,62.6635,62.5649,62.5747,74887.0
2024-11-18 14:20:00,63.45,63.46,63.36,63.39,42952.0,62.5649,62.5747,62.4761,62.5057,42952.0
2024-11-18 14:30:00,63.38,63.44,63.32,63.43,151516.0,62.4959,62.555,62.4367,62.5452,151516.0
2024-11-18 14:40:00,63.44,63.47,63.4,63.42,37057.0,62.555,62.5846,62.5156,62.5353,37057.0
2024-11-18 14:50:00,63.41,63.45,63.4,63.44,48179.0,62.5254,62.5649,62.5156,62.555,48179.0
2024-11-18 15:00:00,63.43,63.45,63.39,63.43,75603.0,62.5452,62.5649,62.5057,62.5452,75603.0
2024-11-18 15:10:00,63.44,63.45,63.31,63.35,90503.0,62.555,62.5649,62.4268,62.4663,90503.0
2024-11-18 15:20:00,63.35,63.41,63.35,63.39,75721.0,62.4663,62.5254,62.4663,62.5057,75721.0
2024-11-18 15:30:00,63.39,63.4,63.32,63.33,183204.0,62.5057,62.5156,62.4367,62.4466,183204.0
2024-11-18 15:40:00,63.32,63.36,63.28,63.34,125517.0,62.4367,62.4761,62.3973,62.4564,125517.0
2024-11-18 15:50:00,63.35,63.45,63.28,63.39,456987.0,62.4663,62.5649,62.3973,62.5057,456987.0
2024-11-19 09:30:00,63.65,63.71,63.43,63.45,231139.0,62.7621,62.8213,62.5452,62.5649,231139.0
2024-11-19 09:40:00,63.43,63.48,63.34,63.42,139318.0,62.5452,62.5945,62.4564,62.5353,139318.0
2024-11-19 09:50:00,63.41,63.44,63.3,63.34,106125.0,62.5254,62.555,62.417,62.4564,106125.0
2024-11-19 10:00:00,63.35,63.45,63.34,63.45,96726.0,62.4663,62.5649,62.4564,62.5649,96726.0
2024-11-19 10:10:00,63.45,63.62,63.4,63.6,221112.0,62.5649,62.7325,62.5156,62.7128,221112.0
2024-11-19 10:20:00,63.61,63.66,63.58,63.64,134690.0,62.7227,62.772,62.6931,62.7522,134690.0
2024-11-19 10:30:00,63.63,63.73,63.61,63.72,188833.0,62.7424,62.841,62.7227,62.8311,188833.0
2024-11-19 10:40:00,63.71,63.81,63.69,63.79,120030.0,62.8213,62.9199,62.8015,62.9001,120030.0
2024-11-19 10:50:00,63.77,63.81,63.73,63.78,179713.0,62.8804,62.9199,62.841,62.8903,179713.0
2024-11-19 11:00:00,63.78,63.95,63.77,63.93,69250.0,62.8903,63.0579,62.8804,63.0382,69250.0
2024-11-19 11:10:00,63.92,64.03,63.9,63.98,83712.0,63.0283,63.1368,63.0086,63.0875,83712.0
2024-11-19 11:20:00,63.99,64.13,63.96,64.12,162935.0,63.0974,63.2354,63.0678,63.2255,162935.0
2024-11-19 11:30:00,64.12,64.13,64.0,64.01,83988.0,63.2255,63.2354,63.1072,63.1171,83988.0
2024-11-19 11:40:00,64.01,64.05,63.91,63.94,62121.0,63.1171,63.1565,63.0185,63.0481,62121.0
2024-11-19 11:50:00,63.94,64.01,63.85,63.88,75917.0,63.0481,63.1171,62.9593,62.9889,75917.0
2024-11-19 12:00:00,63.88,63.95,63.86,63.94,48238.0,62.9889,63.0579,62.9692,63.0481,48238.0
2024-11-19 12:10:00,63.94,63.95,63.86,63.87,70825.0,63.0481,63.0579,62.9692,62.979,70825.0
2024-11-19 12:20:00,63.87,63.87,63.81,63.84,50118.0,62.979,62.979,62.9199,62.9494,50118.0
2024-11-19 12:30:00,63.84,63.93,63.81,63.91,50972.0,62.9494,63.0382,62.9199,63.0185,50972.0
2024-11-19 12:40:00,63.91,63.92,63.84,63.86,47251.0,63.0185,63.0283,62.9494,62.9692,47251.0
2024-11-19 12:50:00,63.85,63.91,63.84,63.88,40941.0,62.9593,63.0185,62.9494,62.9889,40941.0
2024-11-19 13:00:00,63.88,63.89,63.83,63.88,69994.0,62.9889,62.9987,62.9396,62.9889,69994.0
2024-11-19 13:10:00,63.88,63.9,63.82,63.86,46450.0,62.9889,63.0086,62.9297,62.9692,46450.0
2024-11-19 13:20:00,63.87,63.9,63.84,63.9,31804.0,62.979,63.0086,62.9494,63.0086,31804.0
2024-11-19 13:30:00,63.9,63.95,63.89,63.95,44598.0,63.0086,63.0579,62.9987,63.0579,44598.0
2024-11-19 13:40:00,63.95,63.97,63.92,63.95,79201.0,63.0579,63.0776,63.0283,63.0579,79201.0
2024-11-19 13:50:00,63.94,63.97,63.93,63.95,41226.0,63.0481,63.0776,63.0382,63.0579,41226.0
2024-11-19 14:00:00,63.94,63.95,63.89,63.92,42441.0,63.0481,63.0579,62.9987,63.0283,42441.0
2024-11-19 14:10:00,63.92,63.92,63.86,63.87,30440.0,63.0283,63.0283,62.9692,62.979,30440.0
2024-11-19 14:20:00,63.86,63.95,63.86,63.91,54118.0,62.9692,63.0579,62.9692,63.0185,54118.0
2024-11-19 14:30:00,63.91,63.92,63.84,63.85,78175.0,63.0185,63.0283,62.9494,62.9593,78175.0
2024-11-19 14:40:00,63.84,63.85,63.76,63.76,30776.0,62.9494,62.9593,62.8706,62.8706,30776.0
2024-11-19 14:50:00,63.77,63.79,63.77,63.78,33326.0,62.8804,62.9001,62.8804,62.8903,33326.0
2024-11-19 15:00:00,63.78,63.78,63.74,63.77,48784.0,62.8903,62.8903,62.8508,62.8804,48784.0
2024-11-19 15:10:00,63.78,63.79,63.75,63.78,35909.0,62.8903,62.9001,62.8607,62.8903,35909.0
2024-11-19 15:20:00,63.79,63.79,63.74,63.78,35942.0,62.9001,62.9001,62.8508,62.8903,35942.0
2024-11-19 15:30:00,63.79,63.79,63.74,63.76,61371.0,62.9001,62.9001,62.8508,62.8706,61371.0
2024-11-19 15:40:00,63.76,63.77,63.71,63.72,73770.0,62.8706,62.8804,62.8213,62.8311,73770.0
2024-11-19 15:50:00,63.72,63.81,63.71,63.8,289892.0,62.8311,62.9199,62.8213,62.91,289892.0
2024-11-20 09:30:00,63.89,63.93,63.5,63.72,183110.0,62.9987,63.0382,62.6142,62.8311,183110.0
2024-11-20 09:40:00,63.71,63.83,63.57,63.82,127560.0,62.8213,62.9396,62.6832,62.9297,127560.0
2024-11-20 09:50:00,63.81,63.9,63.73,63.77,77070.0,62.9199,63.0086,62.841,62.8804,77070.0
2024-11-20 10:00:00,63.78,63.89,63.71,63.77,85985.0,62.8903,62.9987,62.8213,62.8804,85985.0
2024-11-20 10:10:00,63.78,63.84,63.69,63.71,138016.0,62.8903,62.9494,62.8015,62.8213,138016.0
2024-11-20 10:20:00,63.7,63.77,63.62,63.77,64400.0,62.8114,62.8804,62.7325,62.8804,64400.0
2024-11-20 10:30:00,63.79,63.84,63.73,63.78,68615.0,62.9001,62.9494,62.841,62.8903,68615.0
2024-11-20 10:40:00,63.79,63.82,63.74,63.78,78364.0,62.9001,62.9297,62.8508,62.8903,78364.0
2024-11-20 10:50:00,63.79,63.81,63.71,63.76,50581.0,62.9001,62.9199,62.8213,62.8706,50581.0
2024-11-20 11:00:00,63.75,63.81,63.72,63.73,51132.0,62.8607,62.9199,62.8311,62.841,51132.0
2024-11-20 11:10:00,63.72,63.79,63.66,63.76,97049.0,62.8311,62.9001,62.772,62.8706,97049.0
2024-11-20 11:20:00,63.75,63.76,63.68,63.7,91026.0,62.8607,62.8706,62.7917,62.8114,91026.0
2024-11-20 11:30:00,63.7,63.76,63.55,63.6,145637.0,62.8114,62.8706,62.6635,62.7128,145637.0
2024-11-20 11:40:00,63.6,63.7,63.58,63.7,20229.0,62.7128,62.8114,62.6931,62.8114,20229.0
2024-11-20 11:50:00,63.7,63.73,63.66,63.67,61081.0,62.8114,62.841,62.772,62.7818,61081.0
2024-11-20 12:00:00,63.67,63.71,63.51,63.52,184342.0,62.7818,62.8213,62.624,62.6339,184342.0
2024-11-20 12:10:00,63.51,63.55,63.34,63.38,75207.0,62.624,62.6635,62.4564,62.4959,75207.0
2024-11-20 12:20:00,63.38,63.38,63.31,63.37,43969.0,62.4959,62.4959,62.4268,62.486,43969.0
2024-11-20 12:30:00,63.37,63.43,63.35,63.39,82114.0,62.486,62.5452,62.4663,62.5057,82114.0
2024-11-20 12:40:00,63.39,63.42,63.33,63.4,121121.0,62.5057,62.5353,62.4466,62.5156,121121.0
2024-11-20 12:50:00,63.4,63.42,63.09,63.1,217699.0,62.5156,62.5353,62.2099,62.2198,217699.0
2024-11-20 13:00:00,63.11,63.11,63.0,63.1,127419.0,62.2296,62.2296,62.1212,62.2198,127419.0
2024-11-20 13:10:00,63.1,63.14,63.03,63.04,116467.0,62.2198,62.2592,62.1507,62.1606,116467.0
2024-11-20 13:20:00,63.03,63.05,63.0,63.01,83376.0,62.1507,62.1705,62.1212,62.131,83376.0
2024-11-20 13:30:00,63.02,63.03,62.9,62.94,106416.0,62.1409,62.1507,62.0226,62.062,106416.0
2024-11-20 13:40:00,62.93,62.94,62.87,62.92,86766.0,62.0521,62.062,61.993,62.0423,86766.0
2024-11-20 13:50:00,62.92,62.98,62.9,62.96,91897.0,62.0423,62.1014,62.0226,62.0817,91897.0
2024-11-20 14:00:00,62.97,63.0,62.94,62.97,116889.0,62.0916,62.1212,62.062,62.0916,116889.0
2024-11-20 14:10:00,62.98,63.0,62.93,62.94,74910.0,62.1014,62.1212,62.0521,62.062,74910.0
2024-11-20 14:20:00,62.94,62.97,62.93,62.96,53306.0,62.062,62.0916,62.0521,62.0817,53306.0
2024-11-20 14:30:00,62.95,63.03,62.94,63.03,115186.0,62.0719,62.1507,62.062,62.1507,115186.0
2024-11-20 14:40:00,63.03,63.08,63.01,63.07,80178.0,62.1507,62.2,62.131,62.1902,80178.0
2024-11-20 14:50:00,63.07,63.16,63.03,63.16,110952.0,62.1902,62.2789,62.1507,62.2789,110952.0
2024-11-20 15:00:00,63.16,63.16,63.08,63.09,80337.0,62.2789,62.2789,62.2,62.2099,80337.0
2024-11-20 15:10:00,63.09,63.1,62.98,63.03,121732.0,62.2099,62.2198,62.1014,62.1507,121732.0
2024-11-20 15:20:00,63.03,63.05,62.98,63.03,182374.0,62.1507,62.1705,62.1014,62.1507,182374.0
2024-11-20 15:30:00,63.03,63.14,63.02,63.12,155763.0,62.1507,62.2592,62.1409,62.2395,155763.0
2024-11-20 15:40:00,63.13,63.17,63.08,63.17,172830.0,62.2494,62.2888,62.2,62.2888,172830.0
2024-11-20 15:50:00,63.17,63.26,63.16,63.2,551555.0,62.2888,62.3775,62.2789,62.3184,551555.0
2024-11-21 09:30:00,63.89,63.89,63.63,63.75,321442.0,62.9987,62.9987,62.7424,62.8607,321442.0
2024-11-21 09:40:00,63.74,63.8,63.7,63.78,223538.0,62.8508,62.91,62.8114,62.8903,223538.0
2024-11-21 09:50:00,63.79,63.84,63.62,63.69,213233.0,62.9001,62.9494,62.7325,62.8015,213233.0
2024-11-21 10:00:00,63.69,63.71,63.56,63.7,121370.0,62.8015,62.8213,62.6734,62.8114,121370.0
2024-11-21 10:10:00,63.68,63.84,63.67,63.75,187381.0,62.7917,62.9494,62.7818,62.8607,187381.0
2024-11-21 10:20:00,63.75,63.82,63.67,63.7,122911.0,62.8607,62.9297,62.7818,62.8114,122911.0
2024-11-21 10:30:00,63.7,63.78,63.66,63.75,86548.0,62.8114,62.8903,62.772,62.8607,86548.0
2024-11-21 10:40:00,63.74,63.83,63.65,63.72,148210.0,62.8508,62.9396,62.7621,62.8311,148210.0
2024-11-21 10:50:00,63.72,63.77,63.67,63.76,54220.0,62.8311,62.8804,62.7818,62.8706,54220.0
2024-11-21 11:00:00,63.76,63.87,63.75,63.82,171103.0,62.8706,62.979,62.8607,62.9297,171103.0
2024-11-21 11:10:00,63.82,63.84,63.75,63.79,68833.0,62.9297,62.9494,62.8607,62.9001,68833.0
2024-11-21 11:20:00,63.79,63.85,63.78,63.85,110881.0,62.9001,62.9593,62.8903,62.9593,110881.0
2024-11-21 11:30:00,63.85,63.9,63.78,63.84,148533.0,62.9593,63.0086,62.8903,62.9494,148533.0
2024-11-21 11:40:00,63.85,63.86,63.7,63.72,57063.0,62.9593,62.9692,62.8114,62.8311,57063.0
2024-11-21 11:50:00,63.72,63.72,63.65,63.69,49640.0,62.8311,62.8311,62.7621,62.8015,49640.0
2024-11-21 12:00:00,63.67,63.67,63.53,63.58,51822.0,62.7818,62.7818,62.6438,62.6931,51822.0
2024-11-21 12:10:00,63.6,63.63,63.57,63.62,32499.0,62.7128,62.7424,62.6832,62.7325,32499.0
2024-11-21 12:20:00,63.62,63.83,63.61,63.83,90836.0,62.7325,62.9396,62.7227,62.9396,90836.0
2024-11-21 12:30:00,63.82,63.89,63.78,63.8,209805.0,62.9297,62.9987,62.8903,62.91,209805.0
2024-11-21 12:40:00,63.8,63.85,63.76,63.81,150923.0,62.91,62.9593,62.8706,62.9199,150923.0
2024-11-21 12:50:00,63.82,63.95,63.78,63.8,194302.0,62.9297,63.0579,62.8903,62.91,194302.0
2024-11-21 13:00:00,63.8,63.81,63.74,63.8,87117.0,62.91,62.9199,62.8508,62.91,87117.0
2024-11-21 13:10:00,63.8,63.95,63.77,63.95,68910.0,62.91,63.0579,62.8804,63.0579,68910.0
2024-11-21 13:20:00,63.95,63.95,63.86,63.91,45888.0,63.0579,63.0579,62.9692,63.0185,45888.0
2024-11-21 13:30:00,63.9,63.93,63.86,63.87,47031.0,63.0086,63.0382,62.9692,62.979,47031.0
2024-11-21 13:40:00,63.87,63.93,63.81,63.85,69876.0,62.979,63.0382,62.9199,62.9593,69876.0
2024-11-21 13:50:00,63.85,63.85,63.81,63.85,35259.0,62.9593,62.9593,62.9199,62.9593,35259.0
2024-11-21 14:00:00,63.85,63.87,63.79,63.8,39790.0,62.9593,62.979,62.9001,62.91,39790.0
2024-11-21 14:10:00,63.8,63.81,63.71,63.71,76779.0,62.91,62.9199,62.8213,62.8213,76779.0
2024-11-21 14:20:00,63.7,63.81,63.68,63.8,72923.0,62.8114,62.9199,62.7917,62.91,72923.0
2024-11-21 14:30:00,63.8,63.81,63.76,63.79,44413.0,62.91,62.9199,62.8706,62.9001,44413.0
2024-11-21 14:40:00,63.8,63.82,63.77,63.8,62201.0,62.91,62.9297,62.8804,62.91,62201.0
2024-11-21 14:50:00,63.8,63.92,63.79,63.86,84274.0,62.91,63.0283,62.9001,62.9692,84274.0
2024-11-21 15:00:00,63.86,63.91,63.82,63.86,52384.0,62.9692,63.0185,62.9297,62.9692,52384.0
2024-11-21 15:10:00,63.85,63.9,63.83,63.87,89542.0,62.9593,63.0086,62.9396,62.979,89542.0
2024-11-21 15:20:00,63.88,63.89,63.84,63.86,66994.0,62.9889,62.9987,62.9494,62.9692,66994.0
2024-11-21 15:30:00,63.85,63.9,63.77,63.89,158849.0,62.9593,63.0086,62.8804,62.9987,158849.0
2024-11-21 15:40:00,63.89,63.98,63.85,63.98,196307.0,62.9987,63.0875,62.9593,63.0875,196307.0
2024-11-21 15:50:00,63.99,64.34,63.98,64.26,812780.0,63.0974,63.4425,63.0875,63.3636,812780.0
2024-11-22 09:30:00,65.7,65.9,65.61,65.9,377481.0,64.7835,64.9807,64.6948,64.9807,377481.0
2024-11-22 09:40:00,65.9,65.93,65.72,65.81,205940.0,64.9807,65.0103,64.8032,64.892,205940.0
2024-11-22 09:50:00,65.8,65.97,65.73,65.95,149340.0,64.8821,65.0497,64.8131,65.03,149340.0
2024-11-22 10:00:00,65.93,66.29,65.92,66.23,236311.0,65.0103,65.3653,65.0004,65.3061,236311.0
2024-11-22 10:10:00,66.23,66.38,66.13,66.36,265086.0,65.3061,65.454,65.2075,65.4343,265086.0
2024-11-22 10:20:00,66.35,66.46,66.27,66.28,185044.0,65.4244,65.5329,65.3455,65.3554,185044.0
2024-11-22 10:30:00,66.28,66.32,66.06,66.17,128997.0,65.3554,65.3949,65.1385,65.2469,128997.0
2024-11-22 10:40:00,66.17,66.22,66.03,66.04,113601.0,65.2469,65.2962,65.1089,65.1188,113601.0
2024-11-22 10:50:00,66.04,66.14,66.02,66.1,75976.0,65.1188,65.2174,65.099,65.1779,75976.0
2024-11-22 11:00:00,66.1,66.1,66.0,66.01,103759.0,65.1779,65.1779,65.0793,65.0892,103759.0
2024-11-22 11:10:00,66.0,66.07,65.93,65.93,106015.0,65.0793,65.1483,65.0103,65.0103,106015.0
2024-11-22 11:20:00,65.93,66.05,65.88,66.02,121956.0,65.0103,65.1286,64.961,65.099,121956.0
2024-11-22 11:30:00,66.02,66.1,65.93,66.09,181488.0,65.099,65.1779,65.0103,65.1681,181488.0
2024-11-22 11:40:00,66.09,66.15,66.0,66.13,119407.0,65.1681,65.2272,65.0793,65.2075,119407.0
2024-11-22 11:50:00,66.14,66.25,66.13,66.22,76579.0,65.2174,65.3258,65.2075,65.2962,76579.0
2024-11-22 12:00:00,66.22,66.27,66.2,66.22,103810.0,65.2962,65.3455,65.2765,65.2962,103810.0
2024-11-22 12:10:00,66.21,66.26,66.09,66.09,77557.0,65.2864,65.3357,65.1681,65.1681,77557.0
2024-11-22 12:20:00,66.09,66.19,66.09,66.11,37675.0,65.1681,65.2667,65.1681,65.1878,37675.0
2024-11-22 12:30:00,66.11,66.11,65.95,65.97,75545.0,65.1878,65.1878,65.03,65.0497,75545.0
2024-11-22 12:40:00,65.97,65.98,65.8,65.86,126775.0,65.0497,65.0596,64.8821,64.9413,126775.0
2024-11-22 12:50:00,65.87,65.93,65.86,65.91,35348.0,64.9511,65.0103,64.9413,64.9906,35348.0
2024-11-22 13:00:00,65.91,65.92,65.76,65.78,41180.0,64.9906,65.0004,64.8427,64.8624,41180.0
2024-11-22 13:10:00,65.78,65.83,65.77,65.8,42437.0,64.8624,64.9117,64.8525,64.8821,42437.0
2024-11-22 13:20:00,65.79,65.79,65.72,65.73,66501.0,64.8722,64.8722,64.8032,64.8131,66501.0
2024-11-22 13:30:00,65.73,65.8,65.73,65.77,56506.0,64.8131,64.8821,64.8131,64.8525,56506.0
2024-11-22 13:40:00,65.77,65.78,65.71,65.76,34260.0,64.8525,64.8624,64.7934,64.8427,34260.0
2024-11-22 13:50:00,65.75,65.76,65.64,65.72,155408.0,64.8328,64.8427,64.7243,64.8032,155408.0
2024-11-22 14:00:00,65.72,65.72,65.66,65.69,33606.0,64.8032,64.8032,64.7441,64.7736,33606.0
2024-11-22 14:10:00,65.7,65.7,65.61,65.64,48193.0,64.7835,64.7835,64.6948,64.7243,48193.0
2024-11-22 14:20:00,65.64,65.73,65.63,65.7,58501.0,64.7243,64.8131,64.7145,64.7835,58501.0
2024-11-22 14:30:00,65.7,65.85,65.7,65.84,66356.0,64.7835,64.9314,64.7835,64.9215,66356.0
2024-11-22 14:40:00,65.84,65.86,65.77,65.77,64057.0,64.9215,64.9413,64.8525,64.8525,64057.0
2024-11-22 14:50:00,65.77,65.77,65.67,65.7,56459.0,64.8525,64.8525,64.7539,64.7835,56459.0
2024-11-22 15:00:00,65.7,65.7,65.58,65.65,50330.0,64.7835,64.7835,64.6652,64.7342,50330.0
2024-11-22 15:10:00,65.65,65.66,65.56,65.6,55171.0,64.7342,64.7441,64.6455,64.6849,55171.0
2024-11-22 15:20:00,65.6,65.64,65.59,65.63,56394.0,64.6849,64.7243,64.675,64.7145,56394.0
2024-11-22 15:30:00,65.63,65.69,65.61,65.65,91594.0,64.7145,64.7736,64.6948,64.7342,91594.0
2024-11-22 15:40:00,65.65,65.69,65.64,65.65,161627.0,64.7342,64.7736,64.7243,64.7342,161627.0
2024-11-22 15:50:00,65.65,65.71,65.61,65.63,451887.0,64.7342,64.7934,64.6948,64.7145,451887.0
2024-11-25 09:30:00,65.92,66.28,65.86,66.27,194170.0,65.0004,65.3554,64.9413,65.3455,194170.0
2024-11-25 09:40:00,66.26,66.49,66.25,66.48,250980.0,65.3357,65.5625,65.3258,65.5526,250980.0
2024-11-25 09:50:00,66.48,66.5,66.41,66.45,138291.0,65.5526,65.5723,65.4836,65.523,138291.0
2024-11-25 10:00:00,66.46,66.49,66.37,66.4,242058.0,65.5329,65.5625,65.4442,65.4737,242058.0
2024-11-25 10:10:00,66.39,66.4,66.24,66.4,119922.0,65.4639,65.4737,65.316,65.4737,119922.0
2024-11-25 10:20:00,66.4,66.46,66.35,66.41,131822.0,65.4737,65.5329,65.4244,65.4836,131822.0
2024-11-25 10:30:00,66.41,66.53,66.4,66.45,96085.0,65.4836,65.6019,65.4737,65.523,96085.0
2024-11-25 10:40:00,66.45,66.5,66.39,66.48,200614.0,65.523,65.5723,65.4639,65.5526,200614.0
2024-11-25 10:50:00,66.48,66.48,66.29,66.32,165958.0,65.5526,65.5526,65.3653,65.3949,165958.0
2024-11-25 11:00:00,66.32,66.39,66.28,66.35,126274.0,65.3949,65.4639,65.3554,65.4244,126274.0
2024-11-25 11:10:00,66.36,66.38,66.18,66.2,120387.0,65.4343,65.454,65.2568,65.2765,120387.0
2024-11-25 11:20:00,66.2,66.21,66.03,66.03,91282.0,65.2765,65.2864,65.1089,65.1089,91282.0
2024-11-25 11:30:00,66.04,66.17,66.04,66.09,86704.0,65.1188,65.2469,65.1188,65.1681,86704.0
2024-11-25 11:40:00,66.08,66.1,66.0,66.01,36120.0,65.1582,65.1779,65.0793,65.0892,36120.0
2024-11-25 11:50:00,66.01,66.08,65.99,66.03,29469.0,65.0892,65.1582,65.0695,65.1089,29469.0
2024-11-25 12:00:00,66.04,66.14,66.0,66.1,50798.0,65.1188,65.2174,65.0793,65.1779,50798.0
2024-11-25 12:10:00,66.11,66.17,66.05,66.06,24735.0,65.1878,65.2469,65.1286,65.1385,24735.0
2024-11-25 12:20:00,66.06,66.07,65.99,66.01,40127.0,65.1385,65.1483,65.0695,65.0892,40127.0
2024-11-25 12:30:00,66.01,66.09,66.01,66.07,40580.0,65.0892,65.1681,65.0892,65.1483,40580.0
2024-11-25 12:40:00,66.06,66.09,65.98,66.08,48682.0,65.1385,65.1681,65.0596,65.1582,48682.0
2024-11-25 12:50:00,66.09,66.33,66.09,66.22,156322.0,65.1681,65.4047,65.1681,65.2962,156322.0
2024-11-25 13:00:00,66.21,66.31,66.2,66.3,78383.0,65.2864,65.385,65.2765,65.3751,78383.0
2024-11-25 13:10:00,66.3,66.37,66.21,66.22,69267.0,65.3751,65.4442,65.2864,65.2962,69267.0
2024-11-25 13:20:00,66.23,66.33,66.2,66.29,48586.0,65.3061,65.4047,65.2765,65.3653,48586.0
2024-11-25 13:30:00,66.29,66.31,66.25,66.26,44324.0,65.3653,65.385,65.3258,65.3357,44324.0
2024-11-25 13:40:00,66.27,66.34,66.25,66.33,30249.0,65.3455,65.4146,65.3258,65.4047,30249.0
2024-11-25 13:50:00,66.33,66.37,66.31,66.36,56305.0,65.4047,65.4442,65.385,65.4343,56305.0
2024-11-25 14:00:00,66.35,66.38,66.34,66.37,47134.0,65.4244,65.454,65.4146,65.4442,47134.0
2024-11-25 14:10:00,66.38,66.46,66.37,66.46,44271.0,65.454,65.5329,65.4442,65.5329,44271.0
2024-11-25 14:20:00,66.46,66.48,66.37,66.46,90200.0,65.5329,65.5526,65.4442,65.5329,90200.0
2024-11-25 14:30:00,66.47,66.55,66.45,66.51,132065.0,65.5428,65.6216,65.523,65.5822,132065.0
2024-11-25 14:40:00,66.51,66.57,66.49,66.52,124809.0,65.5822,65.6414,65.5625,65.5921,124809.0
2024-11-25 14:50:00,66.53,66.53,66.45,66.48,53344.0,65.6019,65.6019,65.523,65.5526,53344.0
2024-11-25 15:00:00,66.48,66.5,66.42,66.48,58734.0,65.5526,65.5723,65.4935,65.5526,58734.0
2024-11-25 15:10:00,66.48,66.51,66.46,66.5,58812.0,65.5526,65.5822,65.5329,65.5723,58812.0
2024-11-25 15:20:00,66.5,66.56,66.44,66.55,139227.0,65.5723,65.6315,65.5132,65.6216,139227.0
2024-11-25 15:30:00,66.54,66.56,66.45,66.49,73057.0,65.6118,65.6315,65.523,65.5625,73057.0
2024-11-25 15:40:00,66.48,66.5,66.4,66.41,98109.0,65.5526,65.5723,65.4737,65.4836,98109.0
2024-11-25 15:50:00,66.42,66.48,66.38,66.39,324007.0,65.4935,65.5526,65.454,65.4639,324007.0
2024-11-26 09:30:00,66.63,66.82,66.23,66.28,321782.0,65.7005,65.8879,65.3061,65.3554,321782.0
2024-11-26 09:40:00,66.29,66.31,66.18,66.28,184509.0,65.3653,65.385,65.2568,65.3554,184509.0
2024-11-26 09:50:00,66.27,66.31,66.2,66.29,91995.0,65.3455,65.385,65.2765,65.3653,91995.0
2024-11-26 10:00:00,66.3,66.32,66.04,66.06,80525.0,65.3751,65.3949,65.1188,65.1385,80525.0
2024-11-26 10:10:00,66.06,66.06,65.98,66.02,62836.0,65.1385,65.1385,65.0596,65.099,62836.0
2024-11-26 10:20:00,66.03,66.14,66.01,66.12,106841.0,65.1089,65.2174,65.0892,65.1976,106841.0
2024-11-26 10:30:00,66.12,66.12,66.04,66.06,107984.0,65.1976,65.1976,65.1188,65.1385,107984.0
2024-11-26 10:40:00,66.06,66.14,66.05,66.14,44939.0,65.1385,65.2174,65.1286,65.2174,44939.0
2024-11-26 10:50:00,66.15,66.19,66.1,66.17,33989.0,65.2272,65.2667,65.1779,65.2469,33989.0
2024-11-26 11:00:00,66.17,66.2,66.08,66.11,39543.0,65.2469,65.2765,65.1582,65.1878,39543.0
2024-11-26 11:10:00,66.11,66.11,65.88,65.93,79556.0,65.1878,65.1878,64.961,65.0103,79556.0
2024-11-26 11:20:00,65.92,66.02,65.89,66.0,101225.0,65.0004,65.099,64.9708,65.0793,101225.0
2024-11-26 11:30:00,66.0,66.27,65.99,66.22,143867.0,65.0793,65.3455,65.0695,65.2962,143867.0
2024-11-26 11:40:00,66.21,66.28,66.15,66.28,44386.0,65.2864,65.3554,65.2272,65.3554,44386.0
2024-11-26 11:50:00,66.28,66.39,66.26,66.34,74557.0,65.3554,65.4639,65.3357,65.4146,74557.0
2024-11-26 12:00:00,66.34,66.35,66.21,66.24,42649.0,65.4146,65.4244,65.2864,65.316,42649.0
2024-11-26 12:10:00,66.23,66.23,66.14,66.16,39637.0,65.3061,65.3061,65.2174,65.2371,39637.0
2024-11-26 12:20:00,66.16,66.24,66.1,66.23,18762.0,65.2371,65.316,65.1779,65.3061,18762.0
2024-11-26 12:30:00,66.24,66.29,66.21,66.23,14081.0,65.316,65.3653,65.2864,65.3061,14081.0
2024-11-26 12:40:00,66.23,66.26,66.2,66.24,21582.0,65.3061,65.3357,65.2765,65.316,21582.0
2024-11-26 12:50:00,66.22,66.27,66.16,66.17,33952.0,65.2962,65.3455,65.2371,65.2469,33952.0
2024-11-26 13:00:00,66.17,66.17,66.13,66.13,32913.0,65.2469,65.2469,65.2075,65.2075,32913.0
2024-11-26 13:10:00,66.12,66.16,66.1,66.11,29051.0,65.1976,65.2371,65.1779,65.1878,29051.0
2024-11-26 13:20:00,66.11,66.11,66.08,66.09,14641.0,65.1878,65.1878,65.1582,65.1681,14641.0
2024-11-26 13:30:00,66.09,66.12,66.05,66.1,20107.0,65.1681,65.1976,65.1286,65.1779,20107.0
2024-11-26 13:40:00,66.11,66.16,66.07,66.15,28404.0,65.1878,65.2371,65.1483,65.2272,28404.0
2024-11-26 13:50:00,66.15,66.17,66.13,66.14,18071.0,65.2272,65.2469,65.2075,65.2174,18071.0
2024-11-26 14:00:00,66.16,66.21,66.14,66.17,35901.0,65.2371,65.2864,65.2174,65.2469,35901.0
2024-11-26 14:10:00,66.17,66.26,66.17,66.19,21387.0,65.2469,65.3357,65.2469,65.2667,21387.0
2024-11-26 14:20:00,66.2,66.24,66.18,66.24,35385.0,65.2765,65.316,65.2568,65.316,35385.0
2024-11-26 14:30:00,66.23,66.25,66.2,66.23,30785.0,65.3061,65.3258,65.2765,65.3061,30785.0
2024-11-26 14:40:00,66.23,66.26,66.2,66.25,26823.0,65.3061,65.3357,65.2765,65.3258,26823.0
2024-11-26 14:50:00,66.25,66.3,66.23,66.27,36950.0,65.3258,65.3751,65.3061,65.3455,36950.0
2024-11-26 15:00:00,66.27,66.32,66.21,66.3,63526.0,65.3455,65.3949,65.2864,65.3751,63526.0
2024-11-26 15:10:00,66.32,66.33,66.29,66.3,28973.0,65.3949,65.4047,65.3653,65.3751,28973.0
2024-11-26 15:20:00,66.29,66.31,66.26,66.28,39125.0,65.3653,65.385,65.3357,65.3554,39125.0
2024-11-26 15:30:00,66.28,66.32,66.26,66.29,42258.0,65.3554,65.3949,65.3357,65.3653,42258.0
2024-11-26 15:40:00,66.28,66.38,66.26,66.37,129229.0,65.3554,65.454,65.3357,65.4442,129229.0
2024-11-26 15:50:00,66.38,66.47,66.36,66.37,231195.0,65.454,65.5428,65.4343,65.4442,231195.0
2024-11-27 09:30:00,66.68,66.81,66.55,66.77,172813.0,65.7498,65.878,65.6216,65.8386,172813.0
2024-11-27 09:40:00,66.76,66.96,66.76,66.81,69897.0,65.8287,66.0259,65.8287,65.878,69897.0
2024-11-27 09:50:00,66.81,66.83,66.7,66.72,66062.0,65.878,65.8977,65.7695,65.7893,66062.0
2024-11-27 10:00:00,66.73,66.77,66.62,66.69,108359.0,65.7991,65.8386,65.6907,65.7597,108359.0
2024-11-27 10:10:00,66.69,66.72,66.59,66.62,99915.0,65.7597,65.7893,65.6611,65.6907,99915.0
2024-11-27 10:20:00,66.63,66.76,66.62,66.76,65704.0,65.7005,65.8287,65.6907,65.8287,65704.0
2024-11-27 10:30:00,66.76,66.81,66.72,66.79,56644.0,65.8287,65.878,65.7893,65.8583,56644.0
2024-11-27 10:40:00,66.78,66.94,66.78,66.87,87157.0,65.8484,66.0062,65.8484,65.9372,87157.0
2024-11-27 10:50:00,66.87,67.05,66.86,67.01,88655.0,65.9372,66.1147,65.9273,66.0752,88655.0
2024-11-27 11:00:00,67.01,67.03,66.91,66.97,83811.0,66.0752,66.0949,65.9766,66.0358,83811.0
2024-11-27 11:10:00,66.97,66.97,66.83,66.85,146447.0,66.0358,66.0358,65.8977,65.9175,146447.0
2024-11-27 11:20:00,66.84,67.02,66.84,67.0,112397.0,65.9076,66.0851,65.9076,66.0654,112397.0
2024-11-27 11:30:00,67.0,67.05,66.97,67.03,62599.0,66.0654,66.1147,66.0358,66.0949,62599.0
2024-11-27 11:40:00,67.04,67.12,67.03,67.08,69658.0,66.1048,66.1837,66.0949,66.1442,69658.0
2024-11-27 11:50:00,67.08,67.13,67.04,67.12,46752.0,66.1442,66.1936,66.1048,66.1837,46752.0
2024-11-27 12:00:00,67.12,67.14,67.06,67.06,47954.0,66.1837,66.2034,66.1245,66.1245,47954.0
2024-11-27 12:10:00,67.06,67.22,67.06,67.22,48168.0,66.1245,66.2823,66.1245,66.2823,48168.0
2024-11-27 12:20:00,67.23,67.24,67.17,67.22,41128.0,66.2922,66.302,66.233,66.2823,41128.0
2024-11-27 12:30:00,67.22,67.22,67.1,67.14,59261.0,66.2823,66.2823,66.164,66.2034,59261.0
2024-11-27 12:40:00,67.14,67.2,67.12,67.19,37013.0,66.2034,66.2626,66.1837,66.2527,37013.0
2024-11-27 12:50:00,67.19,67.21,67.17,67.2,17530.0,66.2527,66.2724,66.233,66.2626,17530.0
2024-11-27 13:00:00,67.19,67.19,67.09,67.14,69819.0,66.2527,66.2527,66.1541,66.2034,69819.0
2024-11-27 13:10:00,67.14,67.16,67.11,67.13,31209.0,66.2034,66.2231,66.1738,66.1936,31209.0
2024-11-27 13:20:00,67.14,67.19,67.11,67.13,22175.0,66.2034,66.2527,66.1738,66.1936,22175.0
2024-11-27 13:30:00,67.13,67.2,67.12,67.17,40025.0,66.1936,66.2626,66.1837,66.233,40025.0
2024-11-27 13:40:00,67.18,67.19,67.14,67.15,38225.0,66.2429,66.2527,66.2034,66.2133,38225.0
2024-11-27 13:50:00,67.15,67.2,67.15,67.18,45296.0,66.2133,66.2626,66.2133,66.2429,45296.0
2024-11-27 14:00:00,67.17,67.19,67.15,67.18,48824.0,66.233,66.2527,66.2133,66.2429,48824.0
2024-11-27 14:10:00,67.17,67.2,67.15,67.19,21965.0,66.233,66.2626,66.2133,66.2527,21965.0
2024-11-27 14:20:00,67.2,67.24,67.18,67.23,83801.0,66.2626,66.302,66.2429,66.2922,83801.0
2024-11-27 14:30:00,67.23,67.29,67.22,67.28,60316.0,66.2922,66.3513,66.2823,66.3415,60316.0
2024-11-27 14:40:00,67.28,67.32,67.28,67.31,35364.0,66.3415,66.3809,66.3415,66.371,35364.0
2024-11-27 14:50:00,67.31,67.31,67.22,67.23,35648.0,66.371,66.371,66.2823,66.2922,35648.0
2024-11-27 15:00:00,67.23,67.24,67.17,67.18,68992.0,66.2922,66.302,66.233,66.2429,68992.0
2024-11-27 15:10:00,67.19,67.19,67.11,67.15,52682.0,66.2527,66.2527,66.1738,66.2133,52682.0
2024-11-27 15:20:00,67.15,67.21,67.12,67.19,53522.0,66.2133,66.2724,66.1837,66.2527,53522.0
2024-11-27 15:30:00,67.2,67.2,67.09,67.1,54468.0,66.2626,66.2626,66.1541,66.164,54468.0
2024-11-27 15:40:00,67.09,67.12,67.06,67.11,98099.0,66.1541,66.1837,66.1245,66.1738,98099.0
2024-11-27 15:50:00,67.11,67.24,67.07,67.2,228531.0,66.1738,66.302,66.1344,66.2626,228531.0
2024-11-29 09:30:00,67.31,67.47,67.2,67.27,269891.0,66.371,66.5288,66.2626,66.3316,269891.0
2024-11-29 09:40:00,67.26,67.27,67.14,67.16,73552.0,66.3217,66.3316,66.2034,66.2231,73552.0
2024-11-29 09:50:00,67.18,67.35,67.18,67.28,65956.0,66.2429,66.4105,66.2429,66.3415,65956.0
2024-11-29 10:00:00,67.28,67.38,67.27,67.31,94118.0,66.3415,66.4401,66.3316,66.371,94118.0
2024-11-29 10:10:00,67.32,67.48,67.32,67.47,156908.0,66.3809,66.5387,66.3809,66.5288,156908.0
2024-11-29 10:20:00,67.47,67.47,67.37,67.38,34889.0,66.5288,66.5288,66.4302,66.4401,34889.0
2024-11-29 10:30:00,67.37,67.48,67.34,67.47,85799.0,66.4302,66.5387,66.4006,66.5288,85799.0
2024-11-29 10:40:00,67.47,67.5,67.37,67.41,57267.0,66.5288,66.5584,66.4302,66.4696,57267.0
2024-11-29 10:50:00,67.41,67.52,67.35,67.45,67388.0,66.4696,66.5781,66.4105,66.5091,67388.0
2024-11-29 11:00:00,67.46,67.54,67.45,67.47,57915.0,66.5189,66.5978,66.5091,66.5288,57915.0
2024-11-29 11:10:00,67.48,67.49,67.42,67.43,58361.0,66.5387,66.5485,66.4795,66.4894,58361.0
2024-11-29 11:20:00,67.43,67.47,67.39,67.44,61127.0,66.4894,66.5288,66.4499,66.4992,61127.0
2024-11-29 11:30:00,67.44,67.56,67.4,67.5,176178.0,66.4992,66.6176,66.4598,66.5584,176178.0
2024-11-29 11:40:00,67.5,67.52,67.46,67.48,53025.0,66.5584,66.5781,66.5189,66.5387,53025.0
2024-11-29 11:50:00,67.48,67.55,67.47,67.53,110756.0,66.5387,66.6077,66.5288,66.588,110756.0
2024-11-29 12:00:00,67.53,67.6,67.5,67.56,30825.0,66.588,66.657,66.5584,66.6176,30825.0
2024-11-29 12:10:00,67.56,67.68,67.5,67.67,66989.0,66.6176,66.7359,66.5584,66.726,66989.0
2024-11-29 12:20:00,67.67,67.72,67.61,67.63,52533.0,66.726,66.7753,66.6669,66.6866,52533.0
2024-11-29 12:30:00,67.63,67.68,67.61,67.66,56389.0,66.6866,66.7359,66.6669,66.7162,56389.0
2024-11-29 12:40:00,67.66,67.7,67.65,67.67,60188.0,66.7162,66.7556,66.7063,66.726,60188.0
2024-11-29 12:50:00,67.68,67.68,67.59,67.61,158911.0,66.7359,66.7359,66.6471,66.6669,158911.0
2024-12-02 09:30:00,67.55,67.55,67.21,67.24,141200.0,66.6077,66.6077,66.2724,66.302,141200.0
2024-12-02 09:40:00,67.25,67.33,67.15,67.16,65328.0,66.3119,66.3908,66.2133,66.2231,65328.0
2024-12-02 09:50:00,67.17,67.18,67.04,67.06,43593.0,66.233,66.2429,66.1048,66.1245,43593.0
2024-12-02 10:00:00,67.06,67.07,66.88,66.94,87797.0,66.1245,66.1344,65.947,66.0062,87797.0
2024-12-02 10:10:00,66.94,67.04,66.94,67.0,48472.0,66.0062,66.1048,66.0062,66.0654,48472.0
2024-12-02 10:20:00,67.01,67.06,66.88,66.88,67106.0,66.0752,66.1245,65.947,65.947,67106.0
2024-12-02 10:30:00,66.87,67.01,66.82,66.98,167118.0,65.9372,66.0752,65.8879,66.0456,167118.0
2024-12-02 10:40:00,66.98,67.03,66.96,67.0,64067.0,66.0456,66.0949,66.0259,66.0654,64067.0
2024-12-02 10:50:00,66.98,67.0,66.92,66.95,41827.0,66.0456,66.0654,65.9865,66.0161,41827.0
2024-12-02 11:00:00,66.95,67.05,66.94,67.02,103449.0,66.0161,66.1147,66.0062,66.0851,103449.0
2024-12-02 11:10:00,67.02,67.03,66.93,66.95,93395.0,66.0851,66.0949,65.9963,66.0161,93395.0
2024-12-02 11:20:00,66.95,66.99,66.86,66.87,88270.0,66.0161,66.0555,65.9273,65.9372,88270.0
2024-12-02 11:30:00,66.87,66.94,66.86,66.94,48926.0,65.9372,66.0062,65.9273,66.0062,48926.0
2024-12-02 11:40:00,66.94,66.94,66.87,66.91,29740.0,66.0062,66.0062,65.9372,65.9766,29740.0
2024-12-02 11:50:00,66.91,66.94,66.87,66.92,23160.0,65.9766,66.0062,65.9372,65.9865,23160.0
2024-12-02 12:00:00,66.92,66.97,66.91,66.97,24298.0,65.9865,66.0358,65.9766,66.0358,24298.0
2024-12-02 12:10:00,66.97,67.08,66.96,67.02,60236.0,66.0358,66.1442,66.0259,66.0851,60236.0
2024-12-02 12:20:00,67.03,67.1,67.01,67.06,42466.0,66.0949,66.164,66.0752,66.1245,42466.0
2024-12-02 12:30:00,67.07,67.09,66.93,66.98,54496.0,66.1344,66.1541,65.9963,66.0456,54496.0
2024-12-02 12:40:00,66.97,67.05,66.94,67.03,49268.0,66.0358,66.1147,66.0062,66.0949,49268.0
2024-12-02 12:50:00,67.03,67.04,66.97,66.98,25603.0,66.0949,66.1048,66.0358,66.0456,25603.0
2024-12-02 13:00:00,66.98,67.01,66.96,66.98,25864.0,66.0456,66.0752,66.0259,66.0456,25864.0
2024-12-02 13:10:00,66.98,67.01,66.96,66.96,40130.0,66.0456,66.0752,66.0259,66.0259,40130.0
2024-12-02 13:20:00,66.97,67.01,66.95,67.01,19564.0,66.0358,66.0752,66.0161,66.0752,19564.0
2024-12-02 13:30:00,67.0,67.01,66.97,66.98,18451.0,66.0654,66.0752,66.0358,66.0456,18451.0
2024-12-02 13:40:00,66.98,67.0,66.97,66.97,22855.0,66.0456,66.0654,66.0358,66.0358,22855.0
2024-12-02 13:50:00,66.98,67.01,66.97,66.98,26211.0,66.0456,66.0752,66.0358,66.0456,26211.0
2024-12-02 14:00:00,66.98,67.1,66.97,67.07,44673.0,66.0456,66.164,66.0358,66.1344,44673.0
2024-12-02 14:10:00,67.08,67.08,67.03,67.06,33469.0,66.1442,66.1442,66.0949,66.1245,33469.0
2024-12-02 14:20:00,67.06,67.07,67.0,67.01,31234.0,66.1245,66.1344,66.0654,66.0752,31234.0
2024-12-02 14:30:00,67.01,67.06,66.99,67.03,29660.0,66.0752,66.1245,66.0555,66.0949,29660.0
2024-12-02 14:40:00,67.03,67.08,67.03,67.06,20490.0,66.0949,66.1442,66.0949,66.1245,20490.0
2024-12-02 14:50:00,67.07,67.08,67.04,67.05,24419.0,66.1344,66.1442,66.1048,66.1147,24419.0
2024-12-02 15:00:00,67.04,67.08,67.01,67.02,138702.0,66.1048,66.1442,66.0752,66.0851,138702.0
2024-12-02 15:10:00,67.01,67.08,67.0,67.05,28580.0,66.0752,66.1442,66.0654,66.1147,28580.0
2024-12-02 15:20:00,67.05,67.09,67.05,67.08,22086.0,66.1147,66.1541,66.1147,66.1442,22086.0
2024-12-02 15:30:00,67.08,67.11,67.03,67.05,26325.0,66.1442,66.1738,66.0949,66.1147,26325.0
2024-12-02 15:40:00,67.05,67.08,67.0,67.03,45777.0,66.1147,66.1442,66.0654,66.0949,45777.0
2024-12-02 15:50:00,67.04,67.12,67.01,67.03,217908.0,66.1048,66.1837,66.0752,66.0949,217908.0
2024-12-03 09:30:00,68.42,68.65,68.23,68.26,393086.0,67.4656,67.6923,67.2782,67.3078,393086.0
2024-12-03 09:40:00,68.25,68.27,68.11,68.24,92646.0,67.2979,67.3176,67.1599,67.2881,92646.0
2024-12-03 09:50:00,68.24,68.39,68.19,68.28,148954.0,67.2881,67.436,67.2388,67.3275,148954.0
2024-12-03 10:00:00,68.29,68.52,68.22,68.45,199808.0,67.3374,67.5642,67.2683,67.4951,199808.0
2024-12-03 10:10:00,68.45,68.53,68.38,68.41,90210.0,67.4951,67.574,67.4261,67.4557,90210.0
2024-12-03 10:20:00,68.41,68.42,68.28,68.28,112375.0,67.4557,67.4656,67.3275,67.3275,112375.0
2024-12-03 10:30:00,68.29,68.43,68.27,68.36,142541.0,67.3374,67.4754,67.3176,67.4064,142541.0
2024-12-03 10:40:00,68.36,68.4,68.28,68.39,58298.0,67.4064,67.4458,67.3275,67.436,58298.0
2024-12-03 10:50:00,68.4,68.42,68.36,68.39,41021.0,67.4458,67.4656,67.4064,67.436,41021.0
2024-12-03 11:00:00,68.39,68.54,68.35,68.36,95599.0,67.436,67.5839,67.3965,67.4064,95599.0
2024-12-03 11:10:00,68.36,68.48,68.35,68.39,130142.0,67.4064,67.5247,67.3965,67.436,130142.0
2024-12-03 11:20:00,68.4,68.54,68.35,68.51,75785.0,67.4458,67.5839,67.3965,67.5543,75785.0
2024-12-03 11:30:00,68.52,68.58,68.48,68.53,79737.0,67.5642,67.6233,67.5247,67.574,79737.0
2024-12-03 11:40:00,68.53,68.53,68.43,68.49,43547.0,67.574,67.574,67.4754,67.5346,43547.0
2024-12-03 11:50:00,68.48,68.52,68.42,68.46,42309.0,67.5247,67.5642,67.4656,67.505,42309.0
2024-12-03 12:00:00,68.46,68.49,68.3,68.33,62078.0,67.505,67.5346,67.3472,67.3768,62078.0
2024-12-03 12:10:00,68.33,68.38,68.3,68.31,26956.0,67.3768,67.4261,67.3472,67.3571,26956.0
2024-12-03 12:20:00,68.31,68.34,68.24,68.28,51423.0,67.3571,67.3867,67.2881,67.3275,51423.0
2024-12-03 12:30:00,68.28,68.36,68.27,68.34,72884.0,67.3275,67.4064,67.3176,67.3867,72884.0
2024-12-03 12:40:00,68.35,68.36,68.27,68.28,29143.0,67.3965,67.4064,67.3176,67.3275,29143.0
2024-12-03 12:50:00,68.28,68.35,68.28,68.35,38461.0,67.3275,67.3965,67.3275,67.3965,38461.0
2024-12-03 13:00:00,68.34,68.35,68.26,68.31,52313.0,67.3867,67.3965,67.3078,67.3571,52313.0
2024-12-03 13:10:00,68.31,68.33,68.19,68.2,41845.0,67.3571,67.3768,67.2388,67.2486,41845.0
2024-12-03 13:20:00,68.21,68.3,68.2,68.24,50531.0,67.2585,67.3472,67.2486,67.2881,50531.0
2024-12-03 13:30:00,68.25,68.3,68.23,68.23,41176.0,67.2979,67.3472,67.2782,67.2782,41176.0
2024-12-03 13:40:00,68.24,68.25,68.16,68.17,26786.0,67.2881,67.2979,67.2092,67.219,26786.0
2024-12-03 13:50:00,68.17,68.18,68.11,68.14,24274.0,67.219,67.2289,67.1599,67.1895,24274.0
2024-12-03 14:00:00,68.14,68.14,68.08,68.1,49102.0,67.1895,67.1895,67.1303,67.15,49102.0
2024-12-03 14:10:00,68.11,68.16,68.1,68.14,73363.0,67.1599,67.2092,67.15,67.1895,73363.0
2024-12-03 14:20:00,68.14,68.15,68.06,68.07,40385.0,67.1895,67.1993,67.1106,67.1204,40385.0
2024-12-03 14:30:00,68.06,68.1,68.03,68.06,36453.0,67.1106,67.15,67.081,67.1106,36453.0
2024-12-03 14:40:00,68.06,68.09,68.05,68.06,59583.0,67.1106,67.1402,67.1007,67.1106,59583.0
2024-12-03 14:50:00,68.06,68.07,68.01,68.02,29092.0,67.1106,67.1204,67.0613,67.0711,29092.0
2024-12-03 15:00:00,68.02,68.05,68.0,68.05,35029.0,67.0711,67.1007,67.0514,67.1007,35029.0
2024-12-03 15:10:00,68.04,68.05,68.01,68.04,43254.0,67.0909,67.1007,67.0613,67.0909,43254.0
2024-12-03 15:20:00,68.05,68.07,68.03,68.04,40258.0,67.1007,67.1204,67.081,67.0909,40258.0
2024-12-03 15:30:00,68.05,68.06,68.01,68.03,70522.0,67.1007,67.1106,67.0613,67.081,70522.0
2024-12-03 15:40:00,68.03,68.11,68.02,68.08,80577.0,67.081,67.1599,67.0711,67.1303,80577.0
2024-12-03 15:50:00,68.08,68.13,68.03,68.07,326025.0,67.1303,67.1796,67.081,67.1204,326025.0
2024-12-04 09:30:00,66.8,66.83,66.51,66.53,269622.0,65.8682,65.8977,65.5822,65.6019,269622.0
2024-12-04 09:40:00,66.52,66.59,66.48,66.53,108559.0,65.5921,65.6611,65.5526,65.6019,108559.0
2024-12-04 09:50:00,66.53,66.58,66.35,66.47,108151.0,65.6019,65.6512,65.4244,65.5428,108151.0
2024-12-04 10:00:00,66.5,66.57,66.3,66.33,216520.0,65.5723,65.6414,65.3751,65.4047,216520.0
2024-12-04 10:10:00,66.33,66.4,66.32,66.34,155198.0,65.4047,65.4737,65.3949,65.4146,155198.0
2024-12-04 10:20:00,66.34,66.68,66.33,66.62,184940.0,65.4146,65.7498,65.4047,65.6907,184940.0
2024-12-04 10:30:00,66.62,66.68,66.55,66.6,111218.0,65.6907,65.7498,65.6216,65.6709,111218.0
2024-12-04 10:40:00,66.59,66.75,66.58,66.67,113972.0,65.6611,65.8189,65.6512,65.74,113972.0
2024-12-04 10:50:00,66.67,66.83,66.62,66.72,155036.0,65.74,65.8977,65.6907,65.7893,155036.0
2024-12-04 11:00:00,66.72,66.83,66.69,66.81,216867.0,65.7893,65.8977,65.7597,65.878,216867.0
2024-12-04 11:10:00,66.81,66.84,66.77,66.82,176070.0,65.878,65.9076,65.8386,65.8879,176070.0
2024-12-04 11:20:00,66.81,66.85,66.71,66.8,112860.0,65.878,65.9175,65.7794,65.8682,112860.0
2024-12-04 11:30:00,66.8,66.94,66.79,66.82,180005.0,65.8682,66.0062,65.8583,65.8879,180005.0
2024-12-04 11:40:00,66.82,66.85,66.76,66.77,84782.0,65.8879,65.9175,65.8287,65.8386,84782.0
2024-12-04 11:50:00,66.77,66.89,66.76,66.82,49563.0,65.8386,65.9569,65.8287,65.8879,49563.0
2024-12-04 12:00:00,66.82,66.84,66.78,66.79,25964.0,65.8879,65.9076,65.8484,65.8583,25964.0
2024-12-04 12:10:00,66.78,66.81,66.75,66.76,88776.0,65.8484,65.878,65.8189,65.8287,88776.0
2024-12-04 12:20:00,66.75,66.75,66.64,66.67,47906.0,65.8189,65.8189,65.7104,65.74,47906.0
2024-12-04 12:30:00,66.67,66.68,66.6,66.62,49743.0,65.74,65.7498,65.6709,65.6907,49743.0
2024-12-04 12:40:00,66.62,66.62,66.57,66.6,19142.0,65.6907,65.6907,65.6414,65.6709,19142.0
2024-12-04 12:50:00,66.61,66.69,66.6,66.64,47119.0,65.6808,65.7597,65.6709,65.7104,47119.0
2024-12-04 13:00:00,66.63,66.65,66.59,66.65,29041.0,65.7005,65.7202,65.6611,65.7202,29041.0
2024-12-04 13:10:00,66.65,66.68,66.59,66.59,35175.0,65.7202,65.7498,65.6611,65.6611,35175.0
2024-12-04 13:20:00,66.6,66.65,66.58,66.65,23443.0,65.6709,65.7202,65.6512,65.7202,23443.0
2024-12-04 13:30:00,66.64,66.65,66.58,66.61,28466.0,65.7104,65.7202,65.6512,65.6808,28466.0
2024-12-04 13:40:00,66.61,66.62,66.52,66.53,25278.0,65.6808,65.6907,65.5921,65.6019,25278.0
2024-12-04 13:50:00,66.53,66.59,66.48,66.49,102823.0,65.6019,65.6611,65.5526,65.5625,102823.0
2024-12-04 14:00:00,66.49,66.72,66.47,66.7,71475.0,65.5625,65.7893,65.5428,65.7695,71475.0
2024-12-04 14:10:00,66.7,66.79,66.68,66.77,46457.0,65.7695,65.8583,65.7498,65.8386,46457.0
2024-12-04 14:20:00,66.76,66.89,66.75,66.84,111583.0,65.8287,65.9569,65.8189,65.9076,111583.0
2024-12-04 14:30:00,66.83,66.87,66.79,66.81,50262.0,65.8977,65.9372,65.8583,65.878,50262.0
2024-12-04 14:40:00,66.81,66.83,66.75,66.82,128663.0,65.878,65.8977,65.8189,65.8879,128663.0
2024-12-04 14:50:00,66.82,66.85,66.8,66.82,38301.0,65.8879,65.9175,65.8682,65.8879,38301.0
2024-12-04 15:00:00,66.82,66.87,66.82,66.84,45207.0,65.8879,65.9372,65.8879,65.9076,45207.0
2024-12-04 15:10:00,66.84,66.86,66.79,66.81,48270.0,65.9076,65.9273,65.8583,65.878,48270.0
2024-12-04 15:20:00,66.81,66.83,66.77,66.78,54393.0,65.878,65.8977,65.8386,65.8484,54393.0
2024-12-04 15:30:00,66.78,66.82,66.74,66.81,49797.0,65.8484,65.8879,65.809,65.878,49797.0
2024-12-04 15:40:00,66.81,66.82,66.74,66.79,75792.0,65.878,65.8879,65.809,65.8583,75792.0
2024-12-04 15:50:00,66.79,66.83,66.75,66.77,295981.0,65.8583,65.8977,65.8189,65.8386,295981.0
2024-12-05 09:30:00,67.32,67.62,67.25,67.54,170324.0,66.3809,66.6767,66.3119,66.5978,170324.0
2024-12-05 09:40:00,67.56,67.59,67.39,67.53,128192.0,66.6176,66.6471,66.4499,66.588,128192.0
2024-12-05 09:50:00,67.53,67.57,67.43,67.46,82945.0,66.588,66.6274,66.4894,66.5189,82945.0
2024-12-05 10:00:00,67.46,67.68,67.44,67.63,84686.0,66.5189,66.7359,66.4992,66.6866,84686.0
2024-12-05 10:10:00,67.63,67.76,67.61,67.66,111616.0,66.6866,66.8148,66.6669,66.7162,111616.0
2024-12-05 10:20:00,67.64,67.76,67.62,67.68,165800.0,66.6964,66.8148,66.6767,66.7359,165800.0
2024-12-05 10:30:00,67.67,67.7,67.6,67.69,202244.0,66.726,66.7556,66.657,66.7457,202244.0
2024-12-05 10:40:00,67.69,67.89,67.67,67.88,76400.0,66.7457,66.9429,66.726,66.9331,76400.0
2024-12-05 10:50:00,67.89,68.01,67.88,67.92,117366.0,66.9429,67.0613,66.9331,66.9725,117366.0
2024-12-05 11:00:00,67.92,67.92,67.73,67.77,129056.0,66.9725,66.9725,66.7852,66.8246,129056.0
2024-12-05 11:10:00,67.77,67.78,67.59,67.59,180656.0,66.8246,66.8345,66.6471,66.6471,180656.0
2024-12-05 11:20:00,67.59,67.73,67.59,67.7,177100.0,66.6471,66.7852,66.6471,66.7556,177100.0
2024-12-05 11:30:00,67.71,67.9,67.71,67.82,103804.0,66.7655,66.9528,66.7655,66.8739,103804.0
2024-12-05 11:40:00,67.81,67.82,67.74,67.78,23255.0,66.8641,66.8739,66.795,66.8345,23255.0
2024-12-05 11:50:00,67.78,67.83,67.66,67.8,43498.0,66.8345,66.8838,66.7162,66.8542,43498.0
2024-12-05 12:00:00,67.8,67.89,67.76,67.79,31300.0,66.8542,66.9429,66.8148,66.8443,31300.0
2024-12-05 12:10:00,67.8,67.8,67.74,67.76,15134.0,66.8542,66.8542,66.795,66.8148,15134.0
2024-12-05 12:20:00,67.75,67.75,67.66,67.67,48333.0,66.8049,66.8049,66.7162,66.726,48333.0
2024-12-05 12:30:00,67.67,67.69,67.61,67.64,72943.0,66.726,66.7457,66.6669,66.6964,72943.0
2024-12-05 12:40:00,67.64,67.65,67.56,67.64,54310.0,66.6964,66.7063,66.6176,66.6964,54310.0
2024-12-05 12:50:00,67.63,67.64,67.56,67.58,37120.0,66.6866,66.6964,66.6176,66.6373,37120.0
2024-12-05 13:00:00,67.57,67.61,67.56,67.58,46829.0,66.6274,66.6669,66.6176,66.6373,46829.0
2024-12-05 13:10:00,67.59,67.61,67.52,67.55,34265.0,66.6471,66.6669,66.5781,66.6077,34265.0
2024-12-05 13:20:00,67.55,67.55,67.43,67.48,31912.0,66.6077,66.6077,66.4894,66.5387,31912.0
2024-12-05 13:30:00,67.48,67.54,67.45,67.51,30803.0,66.5387,66.5978,66.5091,66.5683,30803.0
2024-12-05 13:40:00,67.51,67.56,67.51,67.53,27520.0,66.5683,66.6176,66.5683,66.588,27520.0
2024-12-05 13:50:00,67.52,67.56,67.49,67.5,49426.0,66.5781,66.6176,66.5485,66.5584,49426.0
2024-12-05 14:00:00,67.5,67.59,67.48,67.56,39110.0,66.5584,66.6471,66.5387,66.6176,39110.0
2024-12-05 14:10:00,67.57,67.61,67.55,67.58,54041.0,66.6274,66.6669,66.6077,66.6373,54041.0
2024-12-05 14:20:00,67.58,67.6,67.54,67.54,39543.0,66.6373,66.657,66.5978,66.5978,39543.0
2024-12-05 14:30:00,67.53,67.57,67.48,67.52,38441.0,66.588,66.6274,66.5387,66.5781,38441.0
2024-12-05 14:40:00,67.53,67.53,67.47,67.48,107668.0,66.588,66.588,66.5288,66.5387,107668.0
2024-12-05 14:50:00,67.48,67.51,67.45,67.45,36897.0,66.5387,66.5683,66.5091,66.5091,36897.0
2024-12-05 15:00:00,67.45,67.5,67.44,67.45,39236.0,66.5091,66.5584,66.4992,66.5091,39236.0
2024-12-05 15:10:00,67.46,67.47,67.42,67.45,67409.0,66.5189,66.5288,66.4795,66.5091,67409.0
2024-12-05 15:20:00,67.45,67.5,67.44,67.5,44085.0,66.5091,66.5584,66.4992,66.5584,44085.0
2024-12-05 15:30:00,67.5,67.58,67.48,67.56,65173.0,66.5584,66.6373,66.5387,66.6176,65173.0
2024-12-05 15:40:00,67.56,67.65,67.55,67.59,86154.0,66.6176,66.7063,66.6077,66.6471,86154.0
2024-12-05 15:50:00,67.59,67.6,67.5,67.54,272884.0,66.6471,66.657,66.5584,66.5978,272884.0
2024-12-06 09:30:00,68.23,68.5,68.15,68.31,247368.0,67.2782,67.5444,67.1993,67.3571,247368.0
2024-12-06 09:40:00,68.33,68.39,68.12,68.37,109103.0,67.3768,67.436,67.1697,67.4163,109103.0
2024-12-06 09:50:00,68.37,68.46,68.34,68.41,95278.0,67.4163,67.505,67.3867,67.4557,95278.0
2024-12-06 10:00:00,68.41,68.55,68.3,68.43,99363.0,67.4557,67.5937,67.3472,67.4754,99363.0
2024-12-06 10:10:00,68.43,68.49,68.34,68.34,64209.0,67.4754,67.5346,67.3867,67.3867,64209.0
2024-12-06 10:20:00,68.34,68.5,68.31,68.44,156946.0,67.3867,67.5444,67.3571,67.4853,156946.0
2024-12-06 10:30:00,68.44,68.45,68.33,68.33,116488.0,67.4853,67.4951,67.3768,67.3768,116488.0
2024-12-06 10:40:00,68.33,68.43,68.29,68.38,90338.0,67.3768,67.4754,67.3374,67.4261,90338.0
2024-12-06 10:50:00,68.37,68.4,68.29,68.32,80264.0,67.4163,67.4458,67.3374,67.367,80264.0
2024-12-06 11:00:00,68.33,68.35,68.12,68.15,93415.0,67.3768,67.3965,67.1697,67.1993,93415.0
2024-12-06 11:10:00,68.14,68.16,68.02,68.02,93783.0,67.1895,67.2092,67.0711,67.0711,93783.0
2024-12-06 11:20:00,68.03,68.13,68.03,68.12,101673.0,67.081,67.1796,67.081,67.1697,101673.0
2024-12-06 11:30:00,68.11,68.22,68.08,68.13,78740.0,67.1599,67.2683,67.1303,67.1796,78740.0
2024-12-06 11:40:00,68.12,68.14,67.98,67.98,22271.0,67.1697,67.1895,67.0317,67.0317,22271.0
2024-12-06 11:50:00,67.98,68.01,67.93,67.95,27509.0,67.0317,67.0613,66.9824,67.0021,27509.0
2024-12-06 12:00:00,67.93,67.94,67.81,67.89,37900.0,66.9824,66.9923,66.8641,66.9429,37900.0
2024-12-06 12:10:00,67.89,68.03,67.89,67.93,39514.0,66.9429,67.081,66.9429,66.9824,39514.0
2024-12-06 12:20:00,67.93,67.97,67.88,67.89,26689.0,66.9824,67.0218,66.9331,66.9429,26689.0
2024-12-06 12:30:00,67.89,67.94,67.88,67.91,49534.0,66.9429,66.9923,66.9331,66.9627,49534.0
2024-12-06 12:40:00,67.91,67.91,67.81,67.87,34630.0,66.9627,66.9627,66.8641,66.9232,34630.0
2024-12-06 12:50:00,67.87,68.02,67.85,67.94,41740.0,66.9232,67.0711,66.9035,66.9923,41740.0
2024-12-06 13:00:00,67.94,68.0,67.91,68.0,24117.0,66.9923,67.0514,66.9627,67.0514,24117.0
2024-12-06 13:10:00,68.01,68.04,67.97,68.01,78528.0,67.0613,67.0909,67.0218,67.0613,78528.0
2024-12-06 13:20:00,68.01,68.06,67.96,67.97,20252.0,67.0613,67.1106,67.012,67.0218,20252.0
2024-12-06 13:30:00,67.96,67.98,67.87,67.98,46667.0,67.012,67.0317,66.9232,67.0317,46667.0
2024-12-06 13:40:00,67.98,68.01,67.9,67.99,36180.0,67.0317,67.0613,66.9528,67.0416,36180.0
2024-12-06 13:50:00,67.99,68.17,67.99,68.17,69360.0,67.0416,67.219,67.0416,67.219,69360.0
2024-12-06 14:00:00,68.17,68.22,68.11,68.19,91754.0,67.219,67.2683,67.1599,67.2388,91754.0
2024-12-06 14:10:00,68.19,68.21,68.14,68.19,69706.0,67.2388,67.2585,67.1895,67.2388,69706.0
2024-12-06 14:20:00,68.18,68.23,68.18,68.2,33541.0,67.2289,67.2782,67.2289,67.2486,33541.0
2024-12-06 14:30:00,68.2,68.22,68.15,68.16,39974.0,67.2486,67.2683,67.1993,67.2092,39974.0
2024-12-06 14:40:00,68.16,68.24,68.13,68.22,118805.0,67.2092,67.2881,67.1796,67.2683,118805.0
2024-12-06 14:50:00,68.22,68.26,68.16,68.16,54133.0,67.2683,67.3078,67.2092,67.2092,54133.0
2024-12-06 15:00:00,68.17,68.21,68.17,68.17,45225.0,67.219,67.2585,67.219,67.219,45225.0
2024-12-06 15:10:00,68.17,68.25,68.17,68.22,36671.0,67.219,67.2979,67.219,67.2683,36671.0
2024-12-06 15:20:00,68.23,68.23,68.16,68.19,53700.0,67.2782,67.2782,67.2092,67.2388,53700.0
2024-12-06 15:30:00,68.19,68.22,68.15,68.17,74482.0,67.2388,67.2683,67.1993,67.219,74482.0
2024-12-06 15:40:00,68.16,68.23,68.12,68.23,123270.0,67.2092,67.2782,67.1697,67.2782,123270.0
2024-12-06 15:50:00,68.23,68.26,68.18,68.19,373902.0,67.2782,67.3078,67.2289,67.2388,373902.0
2024-12-09 09:30:00,67.99,68.21,67.96,68.12,152020.0,67.0416,67.2585,67.012,67.1697,152020.0
2024-12-09 09:40:00,68.13,68.31,68.11,68.22,69213.0,67.1796,67.3571,67.1599,67.2683,69213.0
2024-12-09 09:50:00,68.22,68.37,68.15,68.35,77089.0,67.2683,67.4163,67.1993,67.3965,77089.0
2024-12-09 10:00:00,68.34,68.35,68.28,68.31,83032.0,67.3867,67.3965,67.3275,67.3571,83032.0
2024-12-09 10:10:00,68.31,68.35,68.22,68.34,44804.0,67.3571,67.3965,67.2683,67.3867,44804.0
2024-12-09 10:20:00,68.35,68.5,68.34,68.47,35303.0,67.3965,67.5444,67.3867,67.5149,35303.0
2024-12-09 10:30:00,68.47,68.6,68.45,68.56,87077.0,67.5149,67.643,67.4951,67.6036,87077.0
2024-12-09 10:40:00,68.54,68.65,68.41,68.44,252509.0,67.5839,67.6923,67.4557,67.4853,252509.0
2024-12-09 10:50:00,68.43,68.56,68.4,68.48,84233.0,67.4754,67.6036,67.4458,67.5247,84233.0
2024-12-09 11:00:00,68.48,68.66,68.48,68.57,117334.0,67.5247,67.7022,67.5247,67.6135,117334.0
2024-12-09 11:10:00,68.56,68.58,68.5,68.51,91680.0,67.6036,67.6233,67.5444,67.5543,91680.0
2024-12-09 11:20:00,68.5,68.57,68.47,68.49,140607.0,67.5444,67.6135,67.5149,67.5346,140607.0
2024-12-09 11:30:00,68.49,68.63,68.48,68.61,56980.0,67.5346,67.6726,67.5247,67.6529,56980.0
2024-12-09 11:40:00,68.62,68.9,68.62,68.84,303197.0,67.6628,67.9389,67.6628,67.8797,303197.0
2024-12-09 11:50:00,68.85,68.88,68.79,68.83,60242.0,67.8896,67.9191,67.8304,67.8698,60242.0
2024-12-09 12:00:00,68.82,68.82,68.74,68.78,37505.0,67.86,67.86,67.7811,67.8205,37505.0
2024-12-09 12:10:00,68.79,68.87,68.79,68.87,33641.0,67.8304,67.9093,67.8304,67.9093,33641.0
2024-12-09 12:20:00,68.87,68.88,68.82,68.88,29621.0,67.9093,67.9191,67.86,67.9191,29621.0
2024-12-09 12:30:00,68.88,68.98,68.84,68.94,80312.0,67.9191,68.0177,67.8797,67.9783,80312.0
2024-12-09 12:40:00,68.95,68.98,68.91,68.96,34888.0,67.9882,68.0177,67.9487,67.998,34888.0
2024-12-09 12:50:00,68.95,68.98,68.89,68.91,22203.0,67.9882,68.0177,67.929,67.9487,22203.0
2024-12-09 13:00:00,68.9,68.92,68.85,68.88,38722.0,67.9389,67.9586,67.8896,67.9191,38722.0
2024-12-09 13:10:00,68.88,68.88,68.8,68.82,39583.0,67.9191,67.9191,67.8403,67.86,39583.0
2024-12-09 13:20:00,68.83,68.85,68.77,68.77,16385.0,67.8698,67.8896,67.8107,67.8107,16385.0
2024-12-09 13:30:00,68.77,68.8,68.74,68.76,38925.0,67.8107,67.8403,67.7811,67.8008,38925.0
2024-12-09 13:40:00,68.76,68.85,68.75,68.85,27580.0,67.8008,67.8896,67.791,67.8896,27580.0
2024-12-09 13:50:00,68.85,68.87,68.82,68.84,12525.0,67.8896,67.9093,67.86,67.8797,12525.0
2024-12-09 14:00:00,68.84,68.87,68.81,68.87,21545.0,67.8797,67.9093,67.8501,67.9093,21545.0
2024-12-09 14:10:00,68.87,68.92,68.86,68.9,22246.0,67.9093,67.9586,67.8994,67.9389,22246.0
2024-12-09 14:20:00,68.91,68.93,68.89,68.91,24992.0,67.9487,67.9684,67.929,67.9487,24992.0
2024-12-09 14:30:00,68.91,69.0,68.89,68.93,86578.0,67.9487,68.0375,67.929,67.9684,86578.0
2024-12-09 14:40:00,68.93,68.95,68.91,68.92,46606.0,67.9684,67.9882,67.9487,67.9586,46606.0
2024-12-09 14:50:00,68.92,68.92,68.84,68.89,53189.0,67.9586,67.9586,67.8797,67.929,53189.0
2024-12-09 15:00:00,68.89,68.9,68.84,68.86,29844.0,67.929,67.9389,67.8797,67.8994,29844.0
2024-12-09 15:10:00,68.87,68.87,68.73,68.76,135697.0,67.9093,67.9093,67.7712,67.8008,135697.0
2024-12-09 15:20:00,68.76,68.78,68.7,68.72,40325.0,67.8008,67.8205,67.7417,67.7614,40325.0
2024-12-09 15:30:00,68.71,68.72,68.64,68.7,57654.0,67.7515,67.7614,67.6825,67.7417,57654.0
2024-12-09 15:40:00,68.7,68.7,68.63,68.64,50239.0,67.7417,67.7417,67.6726,67.6825,50239.0
2024-12-09 15:50:00,68.64,68.66,68.56,68.58,188983.0,67.6825,67.7022,67.6036,67.6233,188983.0
2024-12-10 09:30:00,68.46,68.47,67.83,67.93,130869.0,67.505,67.5149,66.8838,66.9824,130869.0
2024-12-10 09:40:00,67.95,67.95,67.6,67.68,88124.0,67.0021,67.0021,66.657,66.7359,88124.0
2024-12-10 09:50:00,67.69,67.74,67.6,67.69,70123.0,66.7457,66.795,66.657,66.7457,70123.0
2024-12-10 10:00:00,67.68,67.69,67.55,67.57,54533.0,66.7359,66.7457,66.6077,66.6274,54533.0
2024-12-10 10:10:00,67.56,67.58,67.48,67.51,44205.0,66.6176,66.6373,66.5387,66.5683,44205.0
2024-12-10 10:20:00,67.51,67.59,67.5,67.5,29847.0,66.5683,66.6471,66.5584,66.5584,29847.0
2024-12-10 10:30:00,67.49,67.53,67.4,67.44,46369.0,66.5485,66.588,66.4598,66.4992,46369.0
2024-12-10 10:40:00,67.42,67.52,67.4,67.51,141607.0,66.4795,66.5781,66.4598,66.5683,141607.0
2024-12-10 10:50:00,67.5,67.52,67.43,67.5,26120.0,66.5584,66.5781,66.4894,66.5584,26120.0
2024-12-10 11:00:00,67.5,67.52,67.41,67.44,60839.0,66.5584,66.5781,66.4696,66.4992,60839.0
2024-12-10 11:10:00,67.45,67.47,67.33,67.35,50170.0,66.5091,66.5288,66.3908,66.4105,50170.0
2024-12-10 11:20:00,67.35,67.38,67.21,67.21,163885.0,66.4105,66.4401,66.2724,66.2724,163885.0
2024-12-10 11:30:00,67.21,67.33,67.21,67.31,117813.0,66.2724,66.3908,66.2724,66.371,117813.0
2024-12-10 11:40:00,67.31,67.37,67.29,67.34,104886.0,66.371,66.4302,66.3513,66.4006,104886.0
2024-12-10 11:50:00,67.35,67.36,67.3,67.33,39759.0,66.4105,66.4203,66.3612,66.3908,39759.0
2024-12-10 12:00:00,67.34,67.36,67.31,67.36,23528.0,66.4006,66.4203,66.371,66.4203,23528.0
2024-12-10 12:10:00,67.36,67.37,67.31,67.32,46093.0,66.4203,66.4302,66.371,66.3809,46093.0
2024-12-10 12:20:00,67.33,67.33,67.22,67.26,28030.0,66.3908,66.3908,66.2823,66.3217,28030.0
2024-12-10 12:30:00,67.25,67.3,67.24,67.27,33900.0,66.3119,66.3612,66.302,66.3316,33900.0
2024-12-10 12:40:00,67.27,67.3,67.23,67.3,22287.0,66.3316,66.3612,66.2922,66.3612,22287.0
2024-12-10 12:50:00,67.3,67.37,67.28,67.37,65133.0,66.3612,66.4302,66.3415,66.4302,65133.0
2024-12-10 13:00:00,67.37,67.41,67.36,67.4,20502.0,66.4302,66.4696,66.4203,66.4598,20502.0
2024-12-10 13:10:00,67.39,67.4,67.34,67.37,28436.0,66.4499,66.4598,66.4006,66.4302,28436.0
2024-12-10 13:20:00,67.37,67.41,67.33,67.4,29565.0,66.4302,66.4696,66.3908,66.4598,29565.0
2024-12-10 13:30:00,67.41,67.48,67.39,67.47,45910.0,66.4696,66.5387,66.4499,66.5288,45910.0
2024-12-10 13:40:00,67.47,67.5,67.46,67.48,26300.0,66.5288,66.5584,66.5189,66.5387,26300.0
2024-12-10 13:50:00,67.48,67.57,67.48,67.57,27829.0,66.5387,66.6274,66.5387,66.6274,27829.0
2024-12-10 14:00:00,67.56,67.57,67.48,67.48,42226.0,66.6176,66.6274,66.5387,66.5387,42226.0
2024-12-10 14:10:00,67.48,67.51,67.44,67.5,25629.0,66.5387,66.5683,66.4992,66.5584,25629.0
2024-12-10 14:20:00,67.5,67.52,67.49,67.49,27535.0,66.5584,66.5781,66.5485,66.5485,27535.0
2024-12-10 14:30:00,67.5,67.52,67.46,67.51,36595.0,66.5584,66.5781,66.5189,66.5683,36595.0
2024-12-10 14:40:00,67.51,67.57,67.51,67.55,25452.0,66.5683,66.6274,66.5683,66.6077,25452.0
2024-12-10 14:50:00,67.56,67.59,67.5,67.59,79287.0,66.6176,66.6471,66.5584,66.6471,79287.0
2024-12-10 15:00:00,67.58,67.58,67.43,67.44,55304.0,66.6373,66.6373,66.4894,66.4992,55304.0
2024-12-10 15:10:00,67.43,67.45,67.34,67.34,59699.0,66.4894,66.5091,66.4006,66.4006,59699.0
2024-12-10 15:20:00,67.34,67.38,67.31,67.37,69639.0,66.4006,66.4401,66.371,66.4302,69639.0
2024-12-10 15:30:00,67.36,67.37,67.28,67.28,106658.0,66.4203,66.4302,66.3415,66.3415,106658.0
2024-12-10 15:40:00,67.28,67.3,67.15,67.15,115318.0,66.3415,66.3612,66.2133,66.2133,115318.0
2024-12-10 15:50:00,67.17,67.22,67.08,67.18,352251.0,66.233,66.2823,66.1442,66.2429,352251.0
2024-12-11 09:30:00,67.64,67.72,67.45,67.72,140177.0,66.6964,66.7753,66.5091,66.7753,140177.0
2024-12-11 09:40:00,67.72,67.74,67.6,67.62,86457.0,66.7753,66.795,66.657,66.6767,86457.0
2024-12-11 09:50:00,67.63,67.64,67.51,67.55,72372.0,66.6866,66.6964,66.5683,66.6077,72372.0
2024-12-11 10:00:00,67.55,67.58,67.45,67.47,206886.0,66.6077,66.6373,66.5091,66.5288,206886.0
2024-12-11 10:10:00,67.48,67.56,67.46,67.52,79581.0,66.5387,66.6176,66.5189,66.5781,79581.0
2024-12-11 10:20:00,67.52,67.55,67.42,67.44,187366.0,66.5781,66.6077,66.4795,66.4992,187366.0
2024-12-11 10:30:00,67.44,67.5,67.38,67.45,57465.0,66.4992,66.5584,66.4401,66.5091,57465.0
2024-12-11 10:40:00,67.45,67.62,67.44,67.59,36738.0,66.5091,66.6767,66.4992,66.6471,36738.0
2024-12-11 10:50:00,67.59,67.63,67.52,67.56,78206.0,66.6471,66.6866,66.5781,66.6176,78206.0
2024-12-11 11:00:00,67.56,67.58,67.53,67.55,66077.0,66.6176,66.6373,66.588,66.6077,66077.0
2024-12-11 11:10:00,67.55,67.62,67.55,67.59,288421.0,66.6077,66.6767,66.6077,66.6471,288421.0
2024-12-11 11:20:00,67.59,67.62,67.52,67.57,586052.0,66.6471,66.6767,66.5781,66.6274,586052.0
2024-12-11 11:30:00,67.57,67.58,67.41,67.5,133155.0,66.6274,66.6373,66.4696,66.5584,133155.0
2024-12-11 11:40:00,67.5,67.66,67.5,67.54,136137.0,66.5584,66.7162,66.5584,66.5978,136137.0
2024-12-11 11:50:00,67.54,67.55,67.36,67.36,26111.0,66.5978,66.6077,66.4203,66.4203,26111.0
2024-12-11 12:00:00,67.35,67.42,67.35,67.38,22135.0,66.4105,66.4795,66.4105,66.4401,22135.0
2024-12-11 12:10:00,67.38,67.41,67.27,67.27,16819.0,66.4401,66.4696,66.3316,66.3316,16819.0
2024-12-11 12:20:00,67.28,67.34,67.24,67.32,32847.0,66.3415,66.4006,66.302,66.3809,32847.0
2024-12-11 12:30:00,67.31,67.33,67.25,67.29,36620.0,66.371,66.3908,66.3119,66.3513,36620.0
2024-12-11 12:40:00,67.29,67.39,67.29,67.37,424949.0,66.3513,66.4499,66.3513,66.4302,424949.0
2024-12-11 12:50:00,67.38,67.39,67.26,67.32,47666.0,66.4401,66.4499,66.3217,66.3809,47666.0
2024-12-11 13:00:00,67.31,67.41,67.31,67.34,21031.0,66.371,66.4696,66.371,66.4006,21031.0
2024-12-11 13:10:00,67.34,67.37,67.31,67.31,15325.0,66.4006,66.4302,66.371,66.371,15325.0
2024-12-11 13:20:00,67.32,67.39,67.3,67.35,74393.0,66.3809,66.4499,66.3612,66.4105,74393.0
2024-12-11 13:30:00,67.35,67.38,67.31,67.32,27634.0,66.4105,66.4401,66.371,66.3809,27634.0
2024-12-11 13:40:00,67.33,67.33,67.27,67.28,20973.0,66.3908,66.3908,66.3316,66.3415,20973.0
2024-12-11 13:50:00,67.28,67.28,67.2,67.22,23775.0,66.3415,66.3415,66.2626,66.2823,23775.0
2024-12-11 14:00:00,67.22,67.32,67.2,67.32,89330.0,66.2823,66.3809,66.2626,66.3809,89330.0
2024-12-11 14:10:00,67.34,67.42,67.34,67.38,87937.0,66.4006,66.4795,66.4006,66.4401,87937.0
2024-12-11 14:20:00,67.39,67.45,67.37,67.38,126245.0,66.4499,66.5091,66.4302,66.4401,126245.0
2024-12-11 14:30:00,67.39,67.4,67.31,67.32,35910.0,66.4499,66.4598,66.371,66.3809,35910.0
2024-12-11 14:40:00,67.31,67.39,67.27,67.34,111110.0,66.371,66.4499,66.3316,66.4006,111110.0
2024-12-11 14:50:00,67.34,67.35,67.33,67.34,27472.0,66.4006,66.4105,66.3908,66.4006,27472.0
2024-12-11 15:00:00,67.35,67.38,67.28,67.31,568579.0,66.4105,66.4401,66.3415,66.371,568579.0
2024-12-11 15:10:00,67.32,67.44,67.32,67.41,65114.0,66.3809,66.4992,66.3809,66.4696,65114.0
2024-12-11 15:20:00,67.42,67.43,67.34,67.35,369981.0,66.4795,66.4894,66.4006,66.4105,369981.0
2024-12-11 15:30:00,67.36,67.45,67.34,67.45,128677.0,66.4203,66.5091,66.4006,66.5091,128677.0
2024-12-11 15:40:00,67.45,67.45,67.4,67.42,67831.0,66.5091,66.5091,66.4598,66.4795,67831.0
2024-12-11 15:50:00,67.42,67.55,67.38,67.39,381545.0,66.4795,66.6077,66.4401,66.4499,381545.0
2024-12-12 09:30:00,66.91,67.2,66.91,67.12,126371.0,65.9766,66.2626,65.9766,66.1837,126371.0
2024-12-12 09:40:00,67.13,67.36,67.11,67.35,44384.0,66.1936,66.4203,66.1738,66.4105,44384.0
2024-12-12 09:50:00,67.34,67.37,67.27,67.33,41288.0,66.4006,66.4302,66.3316,66.3908,41288.0
2024-12-12 10:00:00,67.33,67.38,67.18,67.19,100125.0,66.3908,66.4401,66.2429,66.2527,100125.0
2024-12-12 10:10:00,67.2,67.25,67.14,67.15,101279.0,66.2626,66.3119,66.2034,66.2133,101279.0
2024-12-12 10:20:00,67.14,67.19,67.06,67.17,110271.0,66.2034,66.2527,66.1245,66.233,110271.0
2024-12-12 10:30:00,67.18,67.18,67.1,67.15,69636.0,66.2429,66.2429,66.164,66.2133,69636.0
2024-12-12 10:40:00,67.15,67.17,67.08,67.16,47040.0,66.2133,66.233,66.1442,66.2231,47040.0
2024-12-12 10:50:00,67.15,67.2,67.12,67.18,42731.0,66.2133,66.2626,66.1837,66.2429,42731.0
2024-12-12 11:00:00,67.19,67.28,67.15,67.27,91553.0,66.2527,66.3415,66.2133,66.3316,91553.0
2024-12-12 11:10:00,67.27,67.33,67.24,67.28,107111.0,66.3316,66.3908,66.302,66.3415,107111.0
2024-12-12 11:20:00,67.28,67.5,67.26,67.46,190802.0,66.3415,66.5584,66.3217,66.5189,190802.0
2024-12-12 11:30:00,67.46,67.49,67.42,67.42,74934.0,66.5189,66.5485,66.4795,66.4795,74934.0
2024-12-12 11:40:00,67.42,67.45,67.42,67.44,44827.0,66.4795,66.5091,66.4795,66.4992,44827.0
2024-12-12 11:50:00,67.44,67.57,67.43,67.57,42501.0,66.4992,66.6274,66.4894,66.6274,42501.0
2024-12-12 12:00:00,67.56,67.59,67.49,67.53,148090.0,66.6176,66.6471,66.5485,66.588,148090.0
2024-12-12 12:10:00,67.52,67.57,67.51,67.55,22879.0,66.5781,66.6274,66.5683,66.6077,22879.0
2024-12-12 12:20:00,67.56,67.56,67.44,67.45,38356.0,66.6176,66.6176,66.4992,66.5091,38356.0
2024-12-12 12:30:00,67.45,67.46,67.42,67.43,26870.0,66.5091,66.5189,66.4795,66.4894,26870.0
2024-12-12 12:40:00,67.42,67.48,67.42,67.43,45843.0,66.4795,66.5387,66.4795,66.4894,45843.0
2024-12-12 12:50:00,67.42,67.5,67.42,67.48,27690.0,66.4795,66.5584,66.4795,66.5387,27690.0
2024-12-12 13:00:00,67.48,67.49,67.43,67.48,55778.0,66.5387,66.5485,66.4894,66.5387,55778.0
2024-12-12 13:10:00,67.47,67.48,67.34,67.35,29663.0,66.5288,66.5387,66.4006,66.4105,29663.0
2024-12-12 13:20:00,67.34,67.36,67.28,67.28,56458.0,66.4006,66.4203,66.3415,66.3415,56458.0
2024-12-12 13:30:00,67.28,67.29,67.14,67.15,38884.0,66.3415,66.3513,66.2034,66.2133,38884.0
2024-12-12 13:40:00,67.15,67.15,67.05,67.06,26599.0,66.2133,66.2133,66.1147,66.1245,26599.0
2024-12-12 13:50:00,67.06,67.07,67.01,67.02,26722.0,66.1245,66.1344,66.0752,66.0851,26722.0
2024-12-12 14:00:00,67.01,67.13,66.98,67.11,27414.0,66.0752,66.1936,66.0456,66.1738,27414.0
2024-12-12 14:10:00,67.12,67.12,67.04,67.09,44172.0,66.1837,66.1837,66.1048,66.1541,44172.0
2024-12-12 14:20:00,67.09,67.1,67.04,67.04,29517.0,66.1541,66.164,66.1048,66.1048,29517.0
2024-12-12 14:30:00,67.04,67.05,67.01,67.02,38876.0,66.1048,66.1147,66.0752,66.0851,38876.0
2024-12-12 14:40:00,67.03,67.03,66.95,66.99,71646.0,66.0949,66.0949,66.0161,66.0555,71646.0
2024-12-12 14:50:00,67.0,67.0,66.95,66.99,46271.0,66.0654,66.0654,66.0161,66.0555,46271.0
2024-12-12 15:00:00,66.98,67.01,66.95,67.0,69515.0,66.0456,66.0752,66.0161,66.0654,69515.0
2024-12-12 15:10:00,66.99,67.03,66.96,66.98,179991.0,66.0555,66.0949,66.0259,66.0456,179991.0
2024-12-12 15:20:00,66.98,67.0,66.93,66.99,65912.0,66.0456,66.0654,65.9963,66.0555,65912.0
2024-12-12 15:30:00,67.0,67.02,66.95,66.95,105026.0,66.0654,66.0851,66.0161,66.0161,105026.0
2024-12-12 15:40:00,66.95,66.96,66.91,66.95,56363.0,66.0161,66.0259,65.9766,66.0161,56363.0
2024-12-12 15:50:00,66.96,67.0,66.93,66.93,196504.0,66.0259,66.0654,65.9963,65.9963,196504.0
2024-12-13 09:30:00,66.6,66.69,66.52,66.56,110185.0,65.6709,65.7597,65.5921,65.6315,110185.0
2024-12-13 09:40:00,66.55,66.65,66.45,66.47,72244.0,65.6216,65.7202,65.523,65.5428,72244.0
2024-12-13 09:50:00,66.46,66.51,66.37,66.38,61693.0,65.5329,65.5822,65.4442,65.454,61693.0
2024-12-13 10:00:00,66.37,66.37,66.2,66.26,92772.0,65.4442,65.4442,65.2765,65.3357,92772.0
2024-12-13 10:10:00,66.26,66.34,66.23,66.29,73133.0,65.3357,65.4146,65.3061,65.3653,73133.0
2024-12-13 10:20:00,66.3,66.33,66.19,66.32,56242.0,65.3751,65.4047,65.2667,65.3949,56242.0
2024-12-13 10:30:00,66.31,66.37,66.27,66.3,100704.0,65.385,65.4442,65.3455,65.3751,100704.0
2024-12-13 10:40:00,66.29,66.31,66.19,66.24,222249.0,65.3653,65.385,65.2667,65.316,222249.0
2024-12-13 10:50:00,66.23,66.34,66.14,66.33,70920.0,65.3061,65.4146,65.2174,65.4047,70920.0
2024-12-13 11:00:00,66.34,66.39,66.31,66.37,70663.0,65.4146,65.4639,65.385,65.4442,70663.0
2024-12-13 11:10:00,66.37,66.5,66.36,66.45,104396.0,65.4442,65.5723,65.4343,65.523,104396.0
2024-12-13 11:20:00,66.44,66.49,66.43,66.47,56158.0,65.5132,65.5625,65.5033,65.5428,56158.0
2024-12-13 11:30:00,66.46,66.46,66.34,66.42,45892.0,65.5329,65.5329,65.4146,65.4935,45892.0
2024-12-13 11:40:00,66.43,66.54,66.42,66.48,35181.0,65.5033,65.6118,65.4935,65.5526,35181.0
2024-12-13 11:50:00,66.48,66.51,66.44,66.51,45939.0,65.5526,65.5822,65.5132,65.5822,45939.0
2024-12-13 12:00:00,66.51,66.58,66.47,66.56,56463.0,65.5822,65.6512,65.5428,65.6315,56463.0
2024-12-13 12:10:00,66.55,66.56,66.41,66.44,47147.0,65.6216,65.6315,65.4836,65.5132,47147.0
2024-12-13 12:20:00,66.45,66.49,66.42,66.48,42798.0,65.523,65.5625,65.4935,65.5526,42798.0
2024-12-13 12:30:00,66.48,66.5,66.45,66.45,23333.0,65.5526,65.5723,65.523,65.523,23333.0
2024-12-13 12:40:00,66.44,66.5,66.44,66.47,30000.0,65.5132,65.5723,65.5132,65.5428,30000.0
2024-12-13 12:50:00,66.47,66.48,66.43,66.45,13958.0,65.5428,65.5526,65.5033,65.523,13958.0
2024-12-13 13:00:00,66.45,66.47,66.41,66.47,26310.0,65.523,65.5428,65.4836,65.5428,26310.0
2024-12-13 13:10:00,66.46,66.47,66.43,66.44,46539.0,65.5329,65.5428,65.5033,65.5132,46539.0
2024-12-13 13:20:00,66.44,66.49,66.4,66.48,17204.0,65.5132,65.5625,65.4737,65.5526,17204.0
2024-12-13 13:30:00,66.48,66.52,66.46,66.49,29170.0,65.5526,65.5921,65.5329,65.5625,29170.0
2024-12-13 13:40:00,66.48,66.59,66.48,66.52,41436.0,65.5526,65.6611,65.5526,65.5921,41436.0
2024-12-13 13:50:00,66.51,66.54,66.45,66.5,35531.0,65.5822,65.6118,65.523,65.5723,35531.0
2024-12-13 14:00:00,66.5,66.56,66.48,66.56,27110.0,65.5723,65.6315,65.5526,65.6315,27110.0
2024-12-13 14:10:00,66.56,66.61,66.54,66.56,48165.0,65.6315,65.6808,65.6118,65.6315,48165.0
2024-12-13 14:20:00,66.56,66.58,66.53,66.55,45962.0,65.6315,65.6512,65.6019,65.6216,45962.0
2024-12-13 14:30:00,66.55,66.61,66.53,66.58,55005.0,65.6216,65.6808,65.6019,65.6512,55005.0
2024-12-13 14:40:00,66.59,66.67,66.59,66.64,68820.0,65.6611,65.74,65.6611,65.7104,68820.0
2024-12-13 14:50:00,66.65,66.68,66.62,66.65,75076.0,65.7202,65.7498,65.6907,65.7202,75076.0
2024-12-13 15:00:00,66.67,66.69,66.63,66.64,44223.0,65.74,65.7597,65.7005,65.7104,44223.0
2024-12-13 15:10:00,66.64,66.65,66.6,66.64,48189.0,65.7104,65.7202,65.6709,65.7104,48189.0
2024-12-13 15:20:00,66.64,66.66,66.61,66.64,50576.0,65.7104,65.7301,65.6808,65.7104,50576.0
2024-12-13 15:30:00,66.63,66.64,66.58,66.63,58283.0,65.7005,65.7104,65.6512,65.7005,58283.0
2024-12-13 15:40:00,66.62,66.64,66.59,66.6,54312.0,65.6907,65.7104,65.6611,65.6709,54312.0
2024-12-13 15:50:00,66.61,66.65,66.54,66.56,210057.0,65.6808,65.7202,65.6118,65.6315,210057.0
2024-12-16 09:30:00,66.75,67.0,66.6,66.97,347024.0,65.8189,66.0654,65.6709,66.0358,347024.0
2024-12-16 09:40:00,66.97,67.06,66.92,67.03,83675.0,66.0358,66.1245,65.9865,66.0949,83675.0
2024-12-16 09:50:00,67.03,67.1,66.99,67.01,51234.0,66.0949,66.164,66.0555,66.0752,51234.0
2024-12-16 10:00:00,67.01,67.11,66.96,67.06,98026.0,66.0752,66.1738,66.0259,66.1245,98026.0
2024-12-16 10:10:00,67.07,67.11,66.92,67.11,73800.0,66.1344,66.1738,65.9865,66.1738,73800.0
2024-12-16 10:20:00,67.12,67.18,67.08,67.11,91215.0,66.1837,66.2429,66.1442,66.1738,91215.0
2024-12-16 10:30:00,67.1,67.1,66.97,67.02,82687.0,66.164,66.164,66.0358,66.0851,82687.0
2024-12-16 10:40:00,67.02,67.03,66.94,66.97,128218.0,66.0851,66.0949,66.0062,66.0358,128218.0
2024-12-16 10:50:00,66.97,67.05,66.94,67.0,370987.0,66.0358,66.1147,66.0062,66.0654,370987.0
2024-12-16 11:00:00,67.0,67.03,66.94,67.01,103917.0,66.0654,66.0949,66.0062,66.0752,103917.0
2024-12-16 11:10:00,67.0,67.07,66.95,67.05,82854.0,66.0654,66.1344,66.0161,66.1147,82854.0
2024-12-16 11:20:00,67.04,67.12,67.03,67.08,86626.0,66.1048,66.1837,66.0949,66.1442,86626.0
2024-12-16 11:30:00,67.09,67.15,66.99,67.01,90773.0,66.1541,66.2133,66.0555,66.0752,90773.0
2024-12-16 11:40:00,67.01,67.06,66.95,66.98,90101.0,66.0752,66.1245,66.0161,66.0456,90101.0
2024-12-16 11:50:00,66.97,67.04,66.96,67.03,50071.0,66.0358,66.1048,66.0259,66.0949,50071.0
2024-12-16 12:00:00,67.03,67.14,66.97,67.13,60539.0,66.0949,66.2034,66.0358,66.1936,60539.0
2024-12-16 12:10:00,67.12,67.14,67.06,67.06,62814.0,66.1837,66.2034,66.1245,66.1245,62814.0
2024-12-16 12:20:00,67.06,67.18,67.05,67.12,80016.0,66.1245,66.2429,66.1147,66.1837,80016.0
2024-12-16 12:30:00,67.12,67.13,67.05,67.06,39142.0,66.1837,66.1936,66.1147,66.1245,39142.0
2024-12-16 12:40:00,67.06,67.08,66.97,66.99,58120.0,66.1245,66.1442,66.0358,66.0555,58120.0
2024-12-16 12:50:00,66.99,67.0,66.92,66.94,49060.0,66.0555,66.0654,65.9865,66.0062,49060.0
2024-12-16 13:00:00,66.93,66.94,66.88,66.91,42871.0,65.9963,66.0062,65.947,65.9766,42871.0
2024-12-16 13:10:00,66.91,66.92,66.83,66.85,66525.0,65.9766,65.9865,65.8977,65.9175,66525.0
2024-12-16 13:20:00,66.84,66.87,66.8,66.83,99384.0,65.9076,65.9372,65.8682,65.8977,99384.0
2024-12-16 13:30:00,66.83,66.84,66.71,66.73,36985.0,65.8977,65.9076,65.7794,65.7991,36985.0
2024-12-16 13:40:00,66.73,66.75,66.7,66.7,64441.0,65.7991,65.8189,65.7695,65.7695,64441.0
2024-12-16 13:50:00,66.71,66.73,66.68,66.7,44122.0,65.7794,65.7991,65.7498,65.7695,44122.0
2024-12-16 14:00:00,66.71,66.74,66.68,66.7,49416.0,65.7794,65.809,65.7498,65.7695,49416.0
2024-12-16 14:10:00,66.7,66.71,66.65,66.67,70650.0,65.7695,65.7794,65.7202,65.74,70650.0
2024-12-16 14:20:00,66.67,66.71,66.67,66.68,44031.0,65.74,65.7794,65.74,65.7498,44031.0
2024-12-16 14:30:00,66.67,66.71,66.61,66.63,87652.0,65.74,65.7794,65.6808,65.7005,87652.0
2024-12-16 14:40:00,66.63,66.69,66.62,66.67,101385.0,65.7005,65.7597,65.6907,65.74,101385.0
2024-12-16 14:50:00,66.67,66.68,66.56,66.58,50469.0,65.74,65.7498,65.6315,65.6512,50469.0
2024-12-16 15:00:00,66.58,66.58,66.47,66.5,66462.0,65.6512,65.6512,65.5428,65.5723,66462.0
2024-12-16 15:10:00,66.49,66.5,66.41,66.42,95306.0,65.5625,65.5723,65.4836,65.4935,95306.0
2024-12-16 15:20:00,66.42,66.42,66.34,66.35,180213.0,65.4935,65.4935,65.4146,65.4244,180213.0
2024-12-16 15:30:00,66.34,66.37,66.32,66.32,137190.0,65.4146,65.4442,65.3949,65.3949,137190.0
2024-12-16 15:40:00,66.32,66.33,66.26,66.31,197259.0,65.3949,65.4047,65.3357,65.385,197259.0
2024-12-16 15:50:00,66.31,66.31,66.21,66.21,519016.0,65.385,65.385,65.2864,65.2864,519016.0
2024-12-17 09:30:00,66.5,67.0,66.44,66.92,173694.0,65.5723,66.0654,65.5132,65.9865,173694.0
2024-12-17 09:40:00,66.91,66.95,66.76,66.81,90534.0,65.9766,66.0161,65.8287,65.878,90534.0
2024-12-17 09:50:00,66.8,66.87,66.7,66.72,24853.0,65.8682,65.9372,65.7695,65.7893,24853.0
2024-12-17 10:00:00,66.73,66.88,66.71,66.87,41642.0,65.7991,65.947,65.7794,65.9372,41642.0
2024-12-17 10:10:00,66.86,67.19,66.83,67.15,67648.0,65.9273,66.2527,65.8977,66.2133,67648.0
2024-12-17 10:20:00,67.14,67.15,66.96,67.01,42320.0,66.2034,66.2133,66.0259,66.0752,42320.0
2024-12-17 10:30:00,67.01,67.16,66.94,67.09,32768.0,66.0752,66.2231,66.0062,66.1541,32768.0
2024-12-17 10:40:00,67.08,67.15,67.03,67.08,71701.0,66.1442,66.2133,66.0949,66.1442,71701.0
2024-12-17 10:50:00,67.08,67.12,67.01,67.09,57060.0,66.1442,66.1837,66.0752,66.1541,57060.0
2024-12-17 11:00:00,67.1,67.21,67.08,67.16,142740.0,66.164,66.2724,66.1442,66.2231,142740.0
2024-12-17 11:10:00,67.15,67.19,67.07,67.11,42868.0,66.2133,66.2527,66.1344,66.1738,42868.0
2024-12-17 11:20:00,67.09,67.1,66.91,66.97,49465.0,66.1541,66.164,65.9766,66.0358,49465.0
2024-12-17 11:30:00,66.96,67.09,66.92,67.05,82073.0,66.0259,66.1541,65.9865,66.1147,82073.0
2024-12-17 11:40:00,67.05,67.17,67.01,67.17,29608.0,66.1147,66.233,66.0752,66.233,29608.0
2024-12-17 11:50:00,67.16,67.36,67.12,67.36,43186.0,66.2231,66.4203,66.1837,66.4203,43186.0
2024-12-17 12:00:00,67.36,67.42,67.29,67.3,48912.0,66.4203,66.4795,66.3513,66.3612,48912.0
2024-12-17 12:10:00,67.3,67.31,67.14,67.15,29177.0,66.3612,66.371,66.2034,66.2133,29177.0
2024-12-17 12:20:00,67.15,67.16,67.1,67.11,14097.0,66.2133,66.2231,66.164,66.1738,14097.0
2024-12-17 12:30:00,67.12,67.19,67.12,67.17,22660.0,66.1837,66.2527,66.1837,66.233,22660.0
2024-12-17 12:40:00,67.17,67.35,67.17,67.3,113546.0,66.233,66.4105,66.233,66.3612,113546.0
2024-12-17 12:50:00,67.3,67.38,67.29,67.38,23697.0,66.3612,66.4401,66.3513,66.4401,23697.0
2024-12-17 13:00:00,67.38,67.4,67.3,67.34,10552.0,66.4401,66.4598,66.3612,66.4006,10552.0
2024-12-17 13:10:00,67.34,67.34,67.3,67.31,17376.0,66.4006,66.4006,66.3612,66.371,17376.0
2024-12-17 13:20:00,67.31,67.38,67.25,67.38,33247.0,66.371,66.4401,66.3119,66.4401,33247.0
2024-12-17 13:30:00,67.38,67.4,67.33,67.39,14700.0,66.4401,66.4598,66.3908,66.4499,14700.0
2024-12-17 13:40:00,67.39,67.41,67.33,67.33,17566.0,66.4499,66.4696,66.3908,66.3908,17566.0
2024-12-17 13:50:00,67.34,67.38,67.34,67.38,21304.0,66.4006,66.4401,66.4006,66.4401,21304.0
2024-12-17 14:00:00,67.38,67.42,67.37,67.38,44962.0,66.4401,66.4795,66.4302,66.4401,44962.0
2024-12-17 14:10:00,67.38,67.41,67.37,67.41,21918.0,66.4401,66.4696,66.4302,66.4696,21918.0
2024-12-17 14:20:00,67.41,67.44,67.38,67.41,41469.0,66.4696,66.4992,66.4401,66.4696,41469.0
2024-12-17 14:30:00,67.42,67.47,67.41,67.43,28924.0,66.4795,66.5288,66.4696,66.4894,28924.0
2024-12-17 14:40:00,67.44,67.45,67.36,67.42,53495.0,66.4992,66.5091,66.4203,66.4795,53495.0
2024-12-17 14:50:00,67.42,67.43,67.38,67.39,41625.0,66.4795,66.4894,66.4401,66.4499,41625.0
2024-12-17 15:00:00,67.39,67.39,67.28,67.31,57584.0,66.4499,66.4499,66.3415,66.371,57584.0
2024-12-17 15:10:00,67.31,67.33,67.25,67.33,218425.0,66.371,66.3908,66.3119,66.3908,218425.0
2024-12-17 15:20:00,67.33,67.33,67.25,67.3,72704.0,66.3908,66.3908,66.3119,66.3612,72704.0
2024-12-17 15:30:00,67.31,67.31,67.24,67.27,61954.0,66.371,66.371,66.302,66.3316,61954.0
2024-12-17 15:40:00,67.26,67.29,67.23,67.24,131791.0,66.3217,66.3513,66.2922,66.302,131791.0
2024-12-17 15:50:00,67.25,67.32,67.17,67.19,324026.0,66.3119,66.3809,66.233,66.2527,324026.0
2024-12-18 09:30:00,65.93,66.42,65.8,66.33,284011.0,65.0103,65.4935,64.8821,65.4047,284011.0
2024-12-18 09:40:00,66.32,66.35,66.17,66.32,72171.0,65.3949,65.4244,65.2469,65.3949,72171.0
2024-12-18 09:50:00,66.33,66.38,66.18,66.23,57725.0,65.4047,65.454,65.2568,65.3061,57725.0
2024-12-18 10:00:00,66.23,66.25,66.12,66.14,85091.0,65.3061,65.3258,65.1976,65.2174,85091.0
2024-12-18 10:10:00,66.13,66.27,66.12,66.23,59422.0,65.2075,65.3455,65.1976,65.3061,59422.0
2024-12-18 10:20:00,66.25,66.26,66.09,66.13,33602.0,65.3258,65.3357,65.1681,65.2075,33602.0
2024-12-18 10:30:00,66.13,66.21,66.12,66.19,42262.0,65.2075,65.2864,65.1976,65.2667,42262.0
2024-12-18 10:40:00,66.19,66.19,66.12,66.14,119683.0,65.2667,65.2667,65.1976,65.2174,119683.0
2024-12-18 10:50:00,66.13,66.13,66.04,66.06,46456.0,65.2075,65.2075,65.1188,65.1385,46456.0
2024-12-18 11:00:00,66.06,66.09,65.98,65.98,91973.0,65.1385,65.1681,65.0596,65.0596,91973.0
2024-12-18 11:10:00,65.98,66.06,65.93,65.97,71025.0,65.0596,65.1385,65.0103,65.0497,71025.0
2024-12-18 11:20:00,65.99,66.01,65.93,65.93,40123.0,65.0695,65.0892,65.0103,65.0103,40123.0
2024-12-18 11:30:00,65.93,66.04,65.89,66.0,67464.0,65.0103,65.1188,64.9708,65.0793,67464.0
2024-12-18 11:40:00,65.99,66.14,65.97,66.14,31816.0,65.0695,65.2174,65.0497,65.2174,31816.0
2024-12-18 11:50:00,66.14,66.23,65.98,65.99,60605.0,65.2174,65.3061,65.0596,65.0695,60605.0
2024-12-18 12:00:00,65.98,66.0,65.93,65.97,36977.0,65.0596,65.0793,65.0103,65.0497,36977.0
2024-12-18 12:10:00,65.96,65.99,65.88,65.9,31511.0,65.0399,65.0695,64.961,64.9807,31511.0
2024-12-18 12:20:00,65.9,65.92,65.77,65.81,52247.0,64.9807,65.0004,64.8525,64.892,52247.0
2024-12-18 12:30:00,65.81,65.86,65.78,65.79,37466.0,64.892,64.9413,64.8624,64.8722,37466.0
2024-12-18 12:40:00,65.78,65.8,65.72,65.74,54625.0,64.8624,64.8821,64.8032,64.8229,54625.0
2024-12-18 12:50:00,65.75,65.77,65.68,65.69,19406.0,64.8328,64.8525,64.7638,64.7736,19406.0
2024-12-18 13:00:00,65.7,65.7,65.6,65.61,35103.0,64.7835,64.7835,64.6849,64.6948,35103.0
2024-12-18 13:10:00,65.62,65.63,65.59,65.61,34639.0,64.7046,64.7145,64.675,64.6948,34639.0
2024-12-18 13:20:00,65.61,65.68,65.6,65.66,23595.0,64.6948,64.7638,64.6849,64.7441,23595.0
2024-12-18 13:30:00,65.66,65.69,65.59,65.62,56314.0,64.7441,64.7736,64.675,64.7046,56314.0
2024-12-18 13:40:00,65.62,65.62,65.46,65.47,132577.0,64.7046,64.7046,64.5468,64.5567,132577.0
2024-12-18 13:50:00,65.46,65.49,65.38,65.46,179448.0,64.5468,64.5764,64.468,64.5468,179448.0
2024-12-18 14:00:00,65.47,65.54,65.21,65.28,105134.0,64.5567,64.6257,64.3003,64.3694,105134.0
2024-12-18 14:10:00,65.29,65.31,65.21,65.21,52163.0,64.3792,64.3989,64.3003,64.3003,52163.0
2024-12-18 14:20:00,65.21,65.26,65.17,65.19,32937.0,64.3003,64.3496,64.2609,64.2806,32937.0
2024-12-18 14:30:00,65.19,65.3,65.12,65.14,66920.0,64.2806,64.3891,64.2116,64.2313,66920.0
2024-12-18 14:40:00,65.14,65.21,64.97,65.01,61360.0,64.2313,64.3003,64.0637,64.1031,61360.0
2024-12-18 14:50:00,65.01,65.03,64.88,64.89,80207.0,64.1031,64.1228,63.9749,63.9848,80207.0
2024-12-18 15:00:00,64.9,64.98,64.79,64.83,169315.0,63.9947,64.0735,63.8862,63.9256,169315.0
2024-12-18 15:10:00,64.82,64.85,64.74,64.79,106172.0,63.9158,63.9454,63.8369,63.8862,106172.0
2024-12-18 15:20:00,64.8,64.92,64.8,64.83,83828.0,63.8961,64.0144,63.8961,63.9256,83828.0
2024-12-18 15:30:00,64.83,64.91,64.78,64.8,132051.0,63.9256,64.0045,63.8763,63.8961,132051.0
2024-12-18 15:40:00,64.8,64.87,64.7,64.85,133386.0,63.8961,63.9651,63.7974,63.9454,133386.0
2024-12-18 15:50:00,64.83,64.89,64.62,64.64,309731.0,63.9256,63.9848,63.7186,63.7383,309731.0
2024-12-19 09:30:00,64.65,64.77,64.33,64.67,200598.0,63.7481,63.8665,63.4326,63.7679,200598.0
2024-12-19 09:40:00,64.65,64.67,64.31,64.36,153612.0,63.7481,63.7679,63.4129,63.4622,153612.0
2024-12-19 09:50:00,64.38,64.5,64.33,64.46,70646.0,63.4819,63.6002,63.4326,63.5608,70646.0
2024-12-19 10:00:00,64.46,64.6,64.44,64.52,109020.0,63.5608,63.6988,63.5411,63.62,109020.0
2024-12-19 10:10:00,64.51,64.52,64.39,64.47,65859.0,63.6101,63.62,63.4918,63.5707,65859.0
2024-12-19 10:20:00,64.46,64.48,64.34,64.48,98086.0,63.5608,63.5805,63.4425,63.5805,98086.0
2024-12-19 10:30:00,64.48,64.56,64.39,64.4,226356.0,63.5805,63.6594,63.4918,63.5016,226356.0
2024-12-19 10:40:00,64.39,64.53,64.37,64.53,119043.0,63.4918,63.6298,63.4721,63.6298,119043.0
2024-12-19 10:50:00,64.52,64.62,64.52,64.56,94110.0,63.62,63.7186,63.62,63.6594,94110.0
2024-12-19 11:00:00,64.55,64.55,64.4,64.43,57971.0,63.6495,63.6495,63.5016,63.5312,57971.0
2024-12-19 11:10:00,64.45,64.48,64.4,64.48,67836.0,63.5509,63.5805,63.5016,63.5805,67836.0
2024-12-19 11:20:00,64.49,64.66,64.47,64.6,55566.0,63.5904,63.758,63.5707,63.6988,55566.0
2024-12-19 11:30:00,64.6,64.68,64.59,64.63,103399.0,63.6988,63.7777,63.689,63.7284,103399.0
2024-12-19 11:40:00,64.63,64.73,64.6,64.66,109988.0,63.7284,63.827,63.6988,63.758,109988.0
2024-12-19 11:50:00,64.67,64.72,64.48,64.48,76345.0,63.7679,63.8172,63.5805,63.5805,76345.0
2024-12-19 12:00:00,64.51,64.52,64.42,64.46,33132.0,63.6101,63.62,63.5214,63.5608,33132.0
2024-12-19 12:10:00,64.46,64.47,64.38,64.45,28374.0,63.5608,63.5707,63.4819,63.5509,28374.0
2024-12-19 12:20:00,64.44,64.5,64.39,64.49,27993.0,63.5411,63.6002,63.4918,63.5904,27993.0
2024-12-19 12:30:00,64.49,64.61,64.42,64.53,55146.0,63.5904,63.7087,63.5214,63.6298,55146.0
2024-12-19 12:40:00,64.54,64.69,64.51,64.55,42621.0,63.6397,63.7876,63.6101,63.6495,42621.0
2024-12-19 12:50:00,64.54,64.56,64.5,64.56,26718.0,63.6397,63.6594,63.6002,63.6594,26718.0
2024-12-19 13:00:00,64.55,64.66,64.45,64.66,54258.0,63.6495,63.758,63.5509,63.758,54258.0
2024-12-19 13:10:00,64.67,64.7,64.62,64.65,29526.0,63.7679,63.7974,63.7186,63.7481,29526.0
2024-12-19 13:20:00,64.65,64.7,64.63,64.66,30535.0,63.7481,63.7974,63.7284,63.758,30535.0
2024-12-19 13:30:00,64.66,64.7,64.65,64.67,35195.0,63.758,63.7974,63.7481,63.7679,35195.0
2024-12-19 13:40:00,64.68,64.7,64.63,64.67,29815.0,63.7777,63.7974,63.7284,63.7679,29815.0
2024-12-19 13:50:00,64.67,64.73,64.63,64.73,38290.0,63.7679,63.827,63.7284,63.827,38290.0
2024-12-19 14:00:00,64.72,64.75,64.66,64.7,125010.0,63.8172,63.8468,63.758,63.7974,125010.0
2024-12-19 14:10:00,64.71,64.8,64.66,64.78,66797.0,63.8073,63.8961,63.758,63.8763,66797.0
2024-12-19 14:20:00,64.78,64.85,64.71,64.81,52610.0,63.8763,63.9454,63.8073,63.9059,52610.0
2024-12-19 14:30:00,64.81,64.82,64.75,64.81,39072.0,63.9059,63.9158,63.8468,63.9059,39072.0
2024-12-19 14:40:00,64.81,64.85,64.76,64.77,75985.0,63.9059,63.9454,63.8566,63.8665,75985.0
2024-12-19 14:50:00,64.77,64.82,64.66,64.68,155093.0,63.8665,63.9158,63.758,63.7777,155093.0
2024-12-19 15:00:00,64.69,64.73,64.67,64.69,54713.0,63.7876,63.827,63.7679,63.7876,54713.0
2024-12-19 15:10:00,64.69,64.75,64.66,64.66,48503.0,63.7876,63.8468,63.758,63.758,48503.0
2024-12-19 15:20:00,64.67,64.69,64.6,64.6,53618.0,63.7679,63.7876,63.6988,63.6988,53618.0
2024-12-19 15:30:00,64.61,64.68,64.6,64.66,87888.0,63.7087,63.7777,63.6988,63.758,87888.0
2024-12-19 15:40:00,64.67,64.69,64.59,64.61,72198.0,63.7679,63.7876,63.689,63.7087,72198.0
2024-12-19 15:50:00,64.61,64.61,64.41,64.41,328894.0,63.7087,63.7087,63.5115,63.5115,328894.0
2024-12-20 09:30:00,63.93,64.23,63.75,64.14,694299.0,63.0382,63.334,62.8607,63.2453,694299.0
2024-12-20 09:40:00,64.11,64.19,64.05,64.14,87856.0,63.2157,63.2946,63.1565,63.2453,87856.0
2024-12-20 09:50:00,64.14,64.33,64.07,64.33,50487.0,63.2453,63.4326,63.1762,63.4326,50487.0
2024-12-20 10:00:00,64.33,64.61,64.32,64.58,104112.0,63.4326,63.7087,63.4228,63.6791,104112.0
2024-12-20 10:10:00,64.59,64.64,64.54,64.61,66283.0,63.689,63.7383,63.6397,63.7087,66283.0
2024-12-20 10:20:00,64.61,64.71,64.6,64.71,63987.0,63.7087,63.8073,63.6988,63.8073,63987.0
2024-12-20 10:30:00,64.7,64.77,64.62,64.67,124090.0,63.7974,63.8665,63.7186,63.7679,124090.0
2024-12-20 10:40:00,64.68,64.87,64.66,64.76,350153.0,63.7777,63.9651,63.758,63.8566,350153.0
2024-12-20 10:50:00,64.77,64.8,64.73,64.73,39351.0,63.8665,63.8961,63.827,63.827,39351.0
2024-12-20 11:00:00,64.73,64.8,64.65,64.71,72976.0,63.827,63.8961,63.7481,63.8073,72976.0
2024-12-20 11:10:00,64.7,64.9,64.67,64.87,130633.0,63.7974,63.9947,63.7679,63.9651,130633.0
2024-12-20 11:20:00,64.87,64.97,64.85,64.95,349218.0,63.9651,64.0637,63.9454,64.044,349218.0
2024-12-20 11:30:00,64.94,65.0,64.89,64.96,336177.0,64.0341,64.0933,63.9848,64.0538,336177.0
2024-12-20 11:40:00,64.97,65.09,64.96,65.06,126978.0,64.0637,64.182,64.0538,64.1524,126978.0
2024-12-20 11:50:00,65.06,65.15,65.03,65.09,73959.0,64.1524,64.2412,64.1228,64.182,73959.0
2024-12-20 12:00:00,65.09,65.2,65.06,65.17,71644.0,64.182,64.2905,64.1524,64.2609,71644.0
2024-12-20 12:10:00,65.18,65.27,65.18,65.27,76713.0,64.2708,64.3595,64.2708,64.3595,76713.0
2024-12-20 12:20:00,65.26,65.29,65.18,65.23,94163.0,64.3496,64.3792,64.2708,64.3201,94163.0
2024-12-20 12:30:00,65.23,65.28,65.19,65.26,50779.0,64.3201,64.3694,64.2806,64.3496,50779.0
2024-12-20 12:40:00,65.25,65.35,65.2,65.34,79934.0,64.3398,64.4384,64.2905,64.4285,79934.0
2024-12-20 12:50:00,65.34,65.36,65.27,65.29,49704.0,64.4285,64.4482,64.3595,64.3792,49704.0
2024-12-20 13:00:00,65.29,65.29,65.17,65.17,82141.0,64.3792,64.3792,64.2609,64.2609,82141.0
2024-12-20 13:10:00,65.17,65.3,65.17,65.3,75254.0,64.2609,64.3891,64.2609,64.3891,75254.0
2024-12-20 13:20:00,65.3,65.32,65.26,65.28,90682.0,64.3891,64.4088,64.3496,64.3694,90682.0
2024-12-20 13:30:00,65.28,65.32,65.27,65.28,36451.0,64.3694,64.4088,64.3595,64.3694,36451.0
2024-12-20 13:40:00,65.28,65.33,65.23,65.24,44907.0,64.3694,64.4187,64.3201,64.3299,44907.0
2024-12-20 13:50:00,65.25,65.34,65.18,65.19,34948.0,64.3398,64.4285,64.2708,64.2806,34948.0
2024-12-20 14:00:00,65.19,65.28,65.18,65.27,64218.0,64.2806,64.3694,64.2708,64.3595,64218.0
2024-12-20 14:10:00,65.27,65.29,65.24,65.26,43699.0,64.3595,64.3792,64.3299,64.3496,43699.0
2024-12-20 14:20:00,65.26,65.4,65.22,65.4,97978.0,64.3496,64.4877,64.3102,64.4877,97978.0
2024-12-20 14:30:00,65.4,65.43,65.35,65.36,50473.0,64.4877,64.5173,64.4384,64.4482,50473.0
2024-12-20 14:40:00,65.36,65.42,65.35,65.4,93029.0,64.4482,64.5074,64.4384,64.4877,93029.0
2024-12-20 14:50:00,65.4,65.41,65.34,65.36,170958.0,64.4877,64.4975,64.4285,64.4482,170958.0
2024-12-20 15:00:00,65.37,65.39,65.27,65.34,103631.0,64.4581,64.4778,64.3595,64.4285,103631.0
2024-12-20 15:10:00,65.34,65.42,65.31,65.37,96729.0,64.4285,64.5074,64.3989,64.4581,96729.0
2024-12-20 15:20:00,65.38,65.43,65.36,65.4,111863.0,64.468,64.5173,64.4482,64.4877,111863.0
2024-12-20 15:30:00,65.4,65.47,65.36,65.4,193395.0,64.4877,64.5567,64.4482,64.4877,193395.0
2024-12-20 15:40:00,65.4,65.41,65.28,65.34,326923.0,64.4877,64.4975,64.3694,64.4285,326923.0
2024-12-20 15:50:00,65.34,65.39,65.26,65.36,1235505.0,64.4285,64.4778,64.3496,64.4482,1235505.0
2024-12-23 09:30:00,65.85,66.08,65.77,65.98,389754.0,64.9314,65.1582,64.8525,65.0596,389754.0
2024-12-23 09:40:00,65.97,66.01,65.85,65.86,236507.0,65.0497,65.0892,64.9314,64.9413,236507.0
2024-12-23 09:50:00,65.87,65.92,65.81,65.88,154545.0,64.9511,65.0004,64.892,64.961,154545.0
2024-12-23 10:00:00,65.87,65.92,65.66,65.69,282226.0,64.9511,65.0004,64.7441,64.7736,282226.0
2024-12-23 10:10:00,65.7,65.89,65.64,65.75,180023.0,64.7835,64.9708,64.7243,64.8328,180023.0
2024-12-23 10:20:00,65.75,65.76,65.66,65.7,94353.0,64.8328,64.8427,64.7441,64.7835,94353.0
2024-12-23 10:30:00,65.7,65.82,65.69,65.78,191965.0,64.7835,64.9018,64.7736,64.8624,191965.0
2024-12-23 10:40:00,65.78,65.87,65.73,65.78,200825.0,64.8624,64.9511,64.8131,64.8624,200825.0
2024-12-23 10:50:00,65.79,65.79,65.63,65.66,108685.0,64.8722,64.8722,64.7145,64.7441,108685.0
2024-12-23 11:00:00,65.65,65.73,65.64,65.65,95297.0,64.7342,64.8131,64.7243,64.7342,95297.0
2024-12-23 11:10:00,65.66,65.68,65.56,65.59,85501.0,64.7441,64.7638,64.6455,64.675,85501.0
2024-12-23 11:20:00,65.59,65.76,65.58,65.76,390108.0,64.675,64.8427,64.6652,64.8427,390108.0
2024-12-23 11:30:00,65.77,65.92,65.72,65.91,113363.0,64.8525,65.0004,64.8032,64.9906,113363.0
2024-12-23 11:40:00,65.92,66.04,65.91,66.0,75929.0,65.0004,65.1188,64.9906,65.0793,75929.0
2024-12-23 11:50:00,66.0,66.04,65.98,66.0,45772.0,65.0793,65.1188,65.0596,65.0793,45772.0
2024-12-23 12:00:00,66.01,66.02,65.97,66.01,48046.0,65.0892,65.099,65.0497,65.0892,48046.0
2024-12-23 12:10:00,66.01,66.04,65.98,66.01,44811.0,65.0892,65.1188,65.0596,65.0892,44811.0
2024-12-23 12:20:00,66.01,66.06,65.99,66.0,88218.0,65.0892,65.1385,65.0695,65.0793,88218.0
2024-12-23 12:30:00,66.02,66.04,66.0,66.02,33827.0,65.099,65.1188,65.0793,65.099,33827.0
2024-12-23 12:40:00,66.03,66.07,66.01,66.07,38091.0,65.1089,65.1483,65.0892,65.1483,38091.0
2024-12-23 12:50:00,66.08,66.12,66.04,66.09,47142.0,65.1582,65.1976,65.1188,65.1681,47142.0
2024-12-23 13:00:00,66.09,66.09,66.03,66.06,35272.0,65.1681,65.1681,65.1089,65.1385,35272.0
2024-12-23 13:10:00,66.06,66.24,66.06,66.21,90000.0,65.1385,65.316,65.1385,65.2864,90000.0
2024-12-23 13:20:00,66.22,66.35,66.19,66.31,80819.0,65.2962,65.4244,65.2667,65.385,80819.0
2024-12-23 13:30:00,66.3,66.3,66.26,66.27,45033.0,65.3751,65.3751,65.3357,65.3455,45033.0
2024-12-23 13:40:00,66.27,66.28,66.15,66.19,44316.0,65.3455,65.3554,65.2272,65.2667,44316.0
2024-12-23 13:50:00,66.19,66.23,66.18,66.22,49004.0,65.2667,65.3061,65.2568,65.2962,49004.0
2024-12-23 14:00:00,66.21,66.31,66.19,66.3,80085.0,65.2864,65.385,65.2667,65.3751,80085.0
2024-12-23 14:10:00,66.3,66.38,66.29,66.35,100478.0,65.3751,65.454,65.3653,65.4244,100478.0
2024-12-23 14:20:00,66.36,66.42,66.35,66.41,65346.0,65.4343,65.4935,65.4244,65.4836,65346.0
2024-12-23 14:30:00,66.42,66.44,66.35,66.35,71510.0,65.4935,65.5132,65.4244,65.4244,71510.0
2024-12-23 14:40:00,66.34,66.44,66.34,66.38,52564.0,65.4146,65.5132,65.4146,65.454,52564.0
2024-12-23 14:50:00,66.38,66.41,66.35,66.4,114374.0,65.454,65.4836,65.4244,65.4737,114374.0
2024-12-23 15:00:00,66.39,66.48,66.38,66.43,99937.0,65.4639,65.5526,65.454,65.5033,99937.0
2024-12-23 15:10:00,66.44,66.45,66.3,66.33,78429.0,65.5132,65.523,65.3751,65.4047,78429.0
2024-12-23 15:20:00,66.34,66.41,66.3,66.38,68100.0,65.4146,65.4836,65.3751,65.454,68100.0
2024-12-23 15:30:00,66.38,66.63,66.37,66.55,183803.0,65.454,65.7005,65.4442,65.6216,183803.0
2024-12-23 15:40:00,66.55,66.63,66.5,66.51,240411.0,65.6216,65.7005,65.5723,65.5822,240411.0
2024-12-23 15:50:00,66.51,66.73,66.51,66.63,495652.0,65.5822,65.7991,65.5822,65.7005,495652.0
2024-12-24 09:30:00,65.93,66.5,65.93,66.07,78565.0,65.0103,65.5723,65.0103,65.1483,78565.0
2024-12-24 09:40:00,66.08,66.12,66.0,66.03,28537.0,65.1582,65.1976,65.0793,65.1089,28537.0
2024-12-24 09:50:00,66.03,66.05,65.96,66.0,38973.0,65.1089,65.1286,65.0399,65.0793,38973.0
2024-12-24 10:00:00,66.01,66.1,65.99,66.0,53612.0,65.0892,65.1779,65.0695,65.0793,53612.0
2024-12-24 10:10:00,66.0,66.13,65.99,66.13,23834.0,65.0793,65.2075,65.0695,65.2075,23834.0
2024-12-24 10:20:00,66.12,66.17,66.07,66.08,28649.0,65.1976,65.2469,65.1483,65.1582,28649.0
2024-12-24 10:30:00,66.07,66.17,66.07,66.16,168161.0,65.1483,65.2469,65.1483,65.2371,168161.0
2024-12-24 10:40:00,66.16,66.43,66.16,66.42,182312.0,65.2371,65.5033,65.2371,65.4935,182312.0
2024-12-24 10:50:00,66.42,66.5,66.38,66.42,72999.0,65.4935,65.5723,65.454,65.4935,72999.0
2024-12-24 11:00:00,66.42,66.42,66.21,66.27,94447.0,65.4935,65.4935,65.2864,65.3455,94447.0
2024-12-24 11:10:00,66.28,66.34,66.23,66.25,44021.0,65.3554,65.4146,65.3061,65.3258,44021.0
2024-12-24 11:20:00,66.24,66.26,66.18,66.26,30806.0,65.316,65.3357,65.2568,65.3357,30806.0
2024-12-24 11:30:00,66.27,66.32,66.26,66.31,32696.0,65.3455,65.3949,65.3357,65.385,32696.0
2024-12-24 11:40:00,66.31,66.41,66.3,66.36,32377.0,65.385,65.4836,65.3751,65.4343,32377.0
2024-12-24 11:50:00,66.36,66.37,66.27,66.33,51513.0,65.4343,65.4442,65.3455,65.4047,51513.0
2024-12-24 12:00:00,66.33,66.38,66.32,66.36,39572.0,65.4047,65.454,65.3949,65.4343,39572.0
2024-12-24 12:10:00,66.36,66.37,66.22,66.28,78393.0,65.4343,65.4442,65.2962,65.3554,78393.0
2024-12-24 12:20:00,66.28,66.29,66.23,66.26,54918.0,65.3554,65.3653,65.3061,65.3357,54918.0
2024-12-24 12:30:00,66.26,66.34,66.23,66.34,43759.0,65.3357,65.4146,65.3061,65.4146,43759.0
2024-12-24 12:40:00,66.34,66.35,66.19,66.23,111190.0,65.4146,65.4244,65.2667,65.3061,111190.0
2024-12-24 12:50:00,66.24,66.32,66.22,66.3,303565.0,65.316,65.3949,65.2962,65.3751,303565.0
2024-12-26 09:30:00,65.92,66.38,65.86,66.32,97656.0,65.0004,65.454,64.9413,65.3949,97656.0
2024-12-26 09:40:00,66.32,66.47,66.28,66.47,125927.0,65.3949,65.5428,65.3554,65.5428,125927.0
2024-12-26 09:50:00,66.48,66.54,66.44,66.45,33116.0,65.5526,65.6118,65.5132,65.523,33116.0
2024-12-26 10:00:00,66.44,66.55,66.39,66.47,60628.0,65.5132,65.6216,65.4639,65.5428,60628.0
2024-12-26 10:10:00,66.47,66.53,66.4,66.45,67698.0,65.5428,65.6019,65.4737,65.523,67698.0
2024-12-26 10:20:00,66.44,66.48,66.38,66.44,49988.0,65.5132,65.5526,65.454,65.5132,49988.0
2024-12-26 10:30:00,66.44,66.49,66.41,66.45,33333.0,65.5132,65.5625,65.4836,65.523,33333.0
2024-12-26 10:40:00,66.45,66.48,66.35,66.48,274140.0,65.523,65.5526,65.4244,65.5526,274140.0
2024-12-26 10:50:00,66.48,66.49,66.43,66.48,31863.0,65.5526,65.5625,65.5033,65.5526,31863.0
2024-12-26 11:00:00,66.48,66.51,66.42,66.49,67494.0,65.5526,65.5822,65.4935,65.5625,67494.0
2024-12-26 11:10:00,66.49,66.51,66.41,66.51,224368.0,65.5625,65.5822,65.4836,65.5822,224368.0
2024-12-26 11:20:00,66.52,66.52,66.41,66.44,30882.0,65.5921,65.5921,65.4836,65.5132,30882.0
2024-12-26 11:30:00,66.44,66.47,66.43,66.46,17543.0,65.5132,65.5428,65.5033,65.5329,17543.0
2024-12-26 11:40:00,66.47,66.52,66.44,66.45,17217.0,65.5428,65.5921,65.5132,65.523,17217.0
2024-12-26 11:50:00,66.45,66.47,66.44,66.47,43844.0,65.523,65.5428,65.5132,65.5428,43844.0
2024-12-26 12:00:00,66.47,66.61,66.46,66.59,36575.0,65.5428,65.6808,65.5329,65.6611,36575.0
2024-12-26 12:10:00,66.59,66.67,66.58,66.64,47158.0,65.6611,65.74,65.6512,65.7104,47158.0
2024-12-26 12:20:00,66.64,66.65,66.54,66.57,55449.0,65.7104,65.7202,65.6118,65.6414,55449.0
2024-12-26 12:30:00,66.57,66.63,66.56,66.59,16171.0,65.6414,65.7005,65.6315,65.6611,16171.0
2024-12-26 12:40:00,66.58,66.63,66.52,66.54,18338.0,65.6512,65.7005,65.5921,65.6118,18338.0
2024-12-26 12:50:00,66.53,66.57,66.49,66.52,27816.0,65.6019,65.6414,65.5625,65.5921,27816.0
2024-12-26 13:00:00,66.53,66.56,66.52,66.56,25626.0,65.6019,65.6315,65.5921,65.6315,25626.0
2024-12-26 13:10:00,66.55,66.55,66.49,66.55,26990.0,65.6216,65.6216,65.5625,65.6216,26990.0
2024-12-26 13:20:00,66.55,66.57,66.51,66.53,20047.0,65.6216,65.6414,65.5822,65.6019,20047.0
2024-12-26 13:30:00,66.53,66.55,66.48,66.53,16037.0,65.6019,65.6216,65.5526,65.6019,16037.0
2024-12-26 13:40:00,66.53,66.55,66.51,66.54,12458.0,65.6019,65.6216,65.5822,65.6118,12458.0
2024-12-26 13:50:00,66.55,66.56,66.51,66.52,17280.0,65.6216,65.6315,65.5822,65.5921,17280.0
2024-12-26 14:00:00,66.52,66.52,66.47,66.48,26601.0,65.5921,65.5921,65.5428,65.5526,26601.0
2024-12-26 14:10:00,66.48,66.53,66.47,66.5,35422.0,65.5526,65.6019,65.5428,65.5723,35422.0
2024-12-26 14:20:00,66.51,66.51,66.47,66.51,27094.0,65.5822,65.5822,65.5428,65.5822,27094.0
2024-12-26 14:30:00,66.5,66.57,66.5,66.57,35291.0,65.5723,65.6414,65.5723,65.6414,35291.0
2024-12-26 14:40:00,66.56,66.58,66.55,66.56,22246.0,65.6315,65.6512,65.6216,65.6315,22246.0
2024-12-26 14:50:00,66.57,66.58,66.54,66.55,32041.0,65.6414,65.6512,65.6118,65.6216,32041.0
2024-12-26 15:00:00,66.54,66.55,66.49,66.51,150349.0,65.6118,65.6216,65.5625,65.5822,150349.0
2024-12-26 15:10:00,66.52,66.54,66.47,66.48,54296.0,65.5921,65.6118,65.5428,65.5526,54296.0
2024-12-26 15:20:00,66.48,66.49,66.42,66.47,51685.0,65.5526,65.5625,65.4935,65.5428,51685.0
2024-12-26 15:30:00,66.47,66.48,66.32,66.42,196143.0,65.5428,65.5526,65.3949,65.4935,196143.0
2024-12-26 15:40:00,66.43,66.52,66.41,66.52,79846.0,65.5033,65.5921,65.4836,65.5921,79846.0
2024-12-26 15:50:00,66.51,66.6,66.5,66.53,274995.0,65.5822,65.6709,65.5723,65.6019,274995.0
2024-12-27 09:30:00,65.91,66.18,65.77,66.13,392457.0,64.9906,65.2568,64.8525,65.2075,392457.0
2024-12-27 09:40:00,66.11,66.15,66.03,66.12,146332.0,65.1878,65.2272,65.1089,65.1976,146332.0
2024-12-27 09:50:00,66.13,66.17,66.04,66.05,195280.0,65.2075,65.2469,65.1188,65.1286,195280.0
2024-12-27 10:00:00,66.06,66.11,65.88,65.95,277359.0,65.1385,65.1878,64.961,65.03,277359.0
2024-12-27 10:10:00,65.96,65.99,65.85,65.93,180739.0,65.0399,65.0695,64.9314,65.0103,180739.0
2024-12-27 10:20:00,65.93,66.18,65.92,66.12,198894.0,65.0103,65.2568,65.0004,65.1976,198894.0
2024-12-27 10:30:00,66.11,66.2,66.06,66.2,125154.0,65.1878,65.2765,65.1385,65.2765,125154.0
2024-12-27 10:40:00,66.2,66.28,66.17,66.28,51568.0,65.2765,65.3554,65.2469,65.3554,51568.0
2024-12-27 10:50:00,66.28,66.28,66.21,66.25,52944.0,65.3554,65.3554,65.2864,65.3258,52944.0
2024-12-27 11:00:00,66.25,66.28,66.21,66.27,52490.0,65.3258,65.3554,65.2864,65.3455,52490.0
2024-12-27 11:10:00,66.26,66.31,66.18,66.22,79353.0,65.3357,65.385,65.2568,65.2962,79353.0
2024-12-27 11:20:00,66.21,66.32,66.2,66.32,66320.0,65.2864,65.3949,65.2765,65.3949,66320.0
2024-12-27 11:30:00,66.32,66.41,66.28,66.35,73136.0,65.3949,65.4836,65.3554,65.4244,73136.0
2024-12-27 11:40:00,66.35,66.35,66.15,66.15,80185.0,65.4244,65.4244,65.2272,65.2272,80185.0
2024-12-27 11:50:00,66.16,66.17,66.05,66.1,52851.0,65.2371,65.2469,65.1286,65.1779,52851.0
2024-12-27 12:00:00,66.11,66.15,66.08,66.1,57366.0,65.1878,65.2272,65.1582,65.1779,57366.0
2024-12-27 12:10:00,66.09,66.13,66.02,66.06,56754.0,65.1681,65.2075,65.099,65.1385,56754.0
2024-12-27 12:20:00,66.05,66.1,66.03,66.05,23971.0,65.1286,65.1779,65.1089,65.1286,23971.0
2024-12-27 12:30:00,66.06,66.12,65.96,65.97,72066.0,65.1385,65.1976,65.0399,65.0497,72066.0
2024-12-27 12:40:00,65.96,66.02,65.92,65.96,67827.0,65.0399,65.099,65.0004,65.0399,67827.0
2024-12-27 12:50:00,65.96,66.05,65.96,66.02,17509.0,65.0399,65.1286,65.0399,65.099,17509.0
2024-12-27 13:00:00,66.02,66.06,66.0,66.05,24341.0,65.099,65.1385,65.0793,65.1286,24341.0
2024-12-27 13:10:00,66.05,66.07,65.98,65.98,32977.0,65.1286,65.1483,65.0596,65.0596,32977.0
2024-12-27 13:20:00,65.99,66.1,65.99,66.03,81958.0,65.0695,65.1779,65.0695,65.1089,81958.0
2024-12-27 13:30:00,66.03,66.06,66.02,66.04,28578.0,65.1089,65.1385,65.099,65.1188,28578.0
2024-12-27 13:40:00,66.05,66.06,66.01,66.05,30408.0,65.1286,65.1385,65.0892,65.1286,30408.0
2024-12-27 13:50:00,66.06,66.19,66.05,66.14,59828.0,65.1385,65.2667,65.1286,65.2174,59828.0
2024-12-27 14:00:00,66.15,66.25,66.14,66.23,26207.0,65.2272,65.3258,65.2174,65.3061,26207.0
2024-12-27 14:10:00,66.24,66.39,66.23,66.38,43518.0,65.316,65.4639,65.3061,65.454,43518.0
2024-12-27 14:20:00,66.38,66.38,66.19,66.23,49211.0,65.454,65.454,65.2667,65.3061,49211.0
2024-12-27 14:30:00,66.23,66.27,66.22,66.25,24201.0,65.3061,65.3455,65.2962,65.3258,24201.0
2024-12-27 14:40:00,66.25,66.34,66.24,66.31,45825.0,65.3258,65.4146,65.316,65.385,45825.0
2024-12-27 14:50:00,66.31,66.36,66.31,66.33,80337.0,65.385,65.4343,65.385,65.4047,80337.0
2024-12-27 15:00:00,66.34,66.34,66.28,66.29,54856.0,65.4146,65.4146,65.3554,65.3653,54856.0
2024-12-27 15:10:00,66.28,66.29,66.21,66.22,41198.0,65.3554,65.3653,65.2864,65.2962,41198.0
2024-12-27 15:20:00,66.21,66.22,66.11,66.11,68816.0,65.2864,65.2962,65.1878,65.1878,68816.0
2024-12-27 15:30:00,66.1,66.12,66.05,66.08,54133.0,65.1779,65.1976,65.1286,65.1582,54133.0
2024-12-27 15:40:00,66.08,66.09,66.0,66.08,71042.0,65.1582,65.1681,65.0793,65.1582,71042.0
2024-12-27 15:50:00,66.08,66.27,66.08,66.26,229246.0,65.1582,65.3455,65.1582,65.3357,229246.0
2024-12-30 09:30:00,66.07,66.11,65.59,65.59,100058.0,65.1483,65.1878,64.675,64.675,100058.0
2024-12-30 09:40:00,65.59,65.62,65.52,65.55,43697.0,64.675,64.7046,64.606,64.6356,43697.0
2024-12-30 09:50:00,65.55,65.61,65.51,65.6,53197.0,64.6356,64.6948,64.5961,64.6849,53197.0
2024-12-30 10:00:00,65.59,65.62,65.49,65.57,69325.0,64.675,64.7046,64.5764,64.6553,69325.0
2024-12-30 10:10:00,65.57,65.59,65.43,65.45,39178.0,64.6553,64.675,64.5173,64.537,39178.0
2024-12-30 10:20:00,65.45,65.47,65.38,65.41,45716.0,64.537,64.5567,64.468,64.4975,45716.0
2024-12-30 10:30:00,65.41,65.46,65.39,65.43,88686.0,64.4975,64.5468,64.4778,64.5173,88686.0
2024-12-30 10:40:00,65.43,65.46,65.32,65.36,264866.0,64.5173,64.5468,64.4088,64.4482,264866.0
2024-12-30 10:50:00,65.36,65.48,65.36,65.47,86050.0,64.4482,64.5666,64.4482,64.5567,86050.0
2024-12-30 11:00:00,65.47,65.55,65.43,65.55,59380.0,64.5567,64.6356,64.5173,64.6356,59380.0
2024-12-30 11:10:00,65.54,65.7,65.54,65.67,42922.0,64.6257,64.7835,64.6257,64.7539,42922.0
2024-12-30 11:20:00,65.67,65.69,65.5,65.5,64047.0,64.7539,64.7736,64.5863,64.5863,64047.0
2024-12-30 11:30:00,65.5,65.73,65.5,65.73,53501.0,64.5863,64.8131,64.5863,64.8131,53501.0
2024-12-30 11:40:00,65.73,65.82,65.7,65.7,34526.0,64.8131,64.9018,64.7835,64.7835,34526.0
2024-12-30 11:50:00,65.7,65.74,65.66,65.66,18918.0,64.7835,64.8229,64.7441,64.7441,18918.0
2024-12-30 12:00:00,65.65,65.7,65.64,65.67,29098.0,64.7342,64.7835,64.7243,64.7539,29098.0
2024-12-30 12:10:00,65.67,65.7,65.58,65.64,52813.0,64.7539,64.7835,64.6652,64.7243,52813.0
2024-12-30 12:20:00,65.64,65.71,65.64,65.67,27721.0,64.7243,64.7934,64.7243,64.7539,27721.0
2024-12-30 12:30:00,65.67,65.68,65.61,65.63,25593.0,64.7539,64.7638,64.6948,64.7145,25593.0
2024-12-30 12:40:00,65.63,65.67,65.6,65.67,14757.0,64.7145,64.7539,64.6849,64.7539,14757.0
2024-12-30 12:50:00,65.69,65.69,65.58,65.65,27074.0,64.7736,64.7736,64.6652,64.7342,27074.0
2024-12-30 13:00:00,65.66,65.69,65.62,65.69,39138.0,64.7441,64.7736,64.7046,64.7736,39138.0
2024-12-30 13:10:00,65.68,65.75,65.67,65.72,57326.0,64.7638,64.8328,64.7539,64.8032,57326.0
2024-12-30 13:20:00,65.72,65.74,65.65,65.7,25421.0,64.8032,64.8229,64.7342,64.7835,25421.0
2024-12-30 13:30:00,65.7,65.72,65.64,65.66,43579.0,64.7835,64.8032,64.7243,64.7441,43579.0
2024-12-30 13:40:00,65.66,65.73,65.65,65.69,31209.0,64.7441,64.8131,64.7342,64.7736,31209.0
2024-12-30 13:50:00,65.69,65.77,65.68,65.74,22389.0,64.7736,64.8525,64.7638,64.8229,22389.0
2024-12-30 14:00:00,65.74,65.78,65.7,65.71,31816.0,64.8229,64.8624,64.7835,64.7934,31816.0
2024-12-30 14:10:00,65.73,65.74,65.66,65.73,32066.0,64.8131,64.8229,64.7441,64.8131,32066.0
2024-12-30 14:20:00,65.72,65.74,65.67,65.72,36090.0,64.8032,64.8229,64.7539,64.8032,36090.0
2024-12-30 14:30:00,65.71,65.75,65.69,65.71,23727.0,64.7934,64.8328,64.7736,64.7934,23727.0
2024-12-30 14:40:00,65.7,65.74,65.69,65.73,44542.0,64.7835,64.8229,64.7736,64.8131,44542.0
2024-12-30 14:50:00,65.74,65.77,65.71,65.77,99158.0,64.8229,64.8525,64.7934,64.8525,99158.0
2024-12-30 15:00:00,65.77,65.77,65.67,65.7,45003.0,64.8525,64.8525,64.7539,64.7835,45003.0
2024-12-30 15:10:00,65.7,65.74,65.67,65.73,31044.0,64.7835,64.8229,64.7539,64.8131,31044.0
2024-12-30 15:20:00,65.73,65.74,65.64,65.65,39809.0,64.8131,64.8229,64.7243,64.7342,39809.0
2024-12-30 15:30:00,65.65,65.66,65.59,65.62,50712.0,64.7342,64.7441,64.675,64.7046,50712.0
2024-12-30 15:40:00,65.62,65.69,65.59,65.66,62221.0,64.7046,64.7736,64.675,64.7441,62221.0
2024-12-30 15:50:00,65.66,65.72,65.55,65.57,218021.0,64.7441,64.8032,64.6356,64.6553,218021.0
2024-12-31 09:30:00,65.54,65.87,65.5,65.85,53199.0,64.6257,64.9511,64.5863,64.9314,53199.0
2024-12-31 09:40:00,65.85,66.03,65.82,65.94,24407.0,64.9314,65.1089,64.9018,65.0202,24407.0
2024-12-31 09:50:00,65.92,65.94,65.8,65.81,20852.0,65.0004,65.0202,64.8821,64.892,20852.0
2024-12-31 10:00:00,65.82,65.85,65.73,65.73,24753.0,64.9018,64.9314,64.8131,64.8131,24753.0
2024-12-31 10:10:00,65.73,65.82,65.73,65.82,26157.0,64.8131,64.9018,64.8131,64.9018,26157.0
2024-12-31 10:20:00,65.81,65.82,65.72,65.75,80820.0,64.892,64.9018,64.8032,64.8328,80820.0
2024-12-31 10:30:00,65.74,65.75,65.65,65.72,16748.0,64.8229,64.8328,64.7342,64.8032,16748.0
2024-12-31 10:40:00,65.73,65.76,65.68,65.75,12303.0,64.8131,64.8427,64.7638,64.8328,12303.0
2024-12-31 10:50:00,65.73,65.74,65.67,65.69,25816.0,64.8131,64.8229,64.7539,64.7736,25816.0
2024-12-31 11:00:00,65.68,65.68,65.52,65.55,26626.0,64.7638,64.7638,64.606,64.6356,26626.0
2024-12-31 11:10:00,65.55,65.61,65.49,65.54,21459.0,64.6356,64.6948,64.5764,64.6257,21459.0
2024-12-31 11:20:00,65.53,65.58,65.52,65.54,29436.0,64.6159,64.6652,64.606,64.6257,29436.0
2024-12-31 11:30:00,65.55,65.59,65.51,65.53,17037.0,64.6356,64.675,64.5961,64.6159,17037.0
2024-12-31 11:40:00,65.53,65.58,65.52,65.56,13755.0,64.6159,64.6652,64.606,64.6455,13755.0
2024-12-31 11:50:00,65.56,65.59,65.53,65.54,9755.0,64.6455,64.675,64.6159,64.6257,9755.0
2024-12-31 12:00:00,65.54,65.54,65.48,65.53,43270.0,64.6257,64.6257,64.5666,64.6159,43270.0
2024-12-31 12:10:00,65.53,65.54,65.49,65.5,16723.0,64.6159,64.6257,64.5764,64.5863,16723.0
2024-12-31 12:20:00,65.49,65.5,65.42,65.47,36384.0,64.5764,64.5863,64.5074,64.5567,36384.0
2024-12-31 12:30:00,65.46,65.49,65.42,65.47,16288.0,64.5468,64.5764,64.5074,64.5567,16288.0
2024-12-31 12:40:00,65.47,65.54,65.46,65.53,25721.0,64.5567,64.6257,64.5468,64.6159,25721.0
2024-12-31 12:50:00,65.53,65.73,65.52,65.72,38517.0,64.6159,64.8131,64.606,64.8032,38517.0
2024-12-31 13:00:00,65.71,65.74,65.66,65.66,28917.0,64.7934,64.8229,64.7441,64.7441,28917.0
2024-12-31 13:10:00,65.66,65.67,65.57,65.61,25726.0,64.7441,64.7539,64.6553,64.6948,25726.0
2024-12-31 13:20:00,65.61,65.61,65.51,65.53,23120.0,64.6948,64.6948,64.5961,64.6159,23120.0
2024-12-31 13:30:00,65.53,65.62,65.53,65.62,10111.0,64.6159,64.7046,64.6159,64.7046,10111.0
2024-12-31 13:40:00,65.61,65.68,65.61,65.67,12809.0,64.6948,64.7638,64.6948,64.7539,12809.0
2024-12-31 13:50:00,65.68,65.69,65.58,65.59,11579.0,64.7638,64.7736,64.6652,64.675,11579.0
2024-12-31 14:00:00,65.59,65.62,65.56,65.59,19458.0,64.675,64.7046,64.6455,64.675,19458.0
2024-12-31 14:10:00,65.6,65.65,65.51,65.51,24244.0,64.6849,64.7342,64.5961,64.5961,24244.0
2024-12-31 14:20:00,65.51,65.57,65.5,65.53,12062.0,64.5961,64.6553,64.5863,64.6159,12062.0
2024-12-31 14:30:00,65.53,65.59,65.53,65.59,17507.0,64.6159,64.675,64.6159,64.675,17507.0
2024-12-31 14:40:00,65.58,65.59,65.51,65.57,27955.0,64.6652,64.675,64.5961,64.6553,27955.0
2024-12-31 14:50:00,65.58,65.6,65.53,65.59,27775.0,64.6652,64.6849,64.6159,64.675,27775.0
2024-12-31 15:00:00,65.59,65.63,65.57,65.61,20095.0,64.675,64.7145,64.6553,64.6948,20095.0
2024-12-31 15:10:00,65.6,65.61,65.51,65.53,27291.0,64.6849,64.6948,64.5961,64.6159,27291.0
2024-12-31 15:20:00,65.53,65.61,65.52,65.61,18266.0,64.6159,64.6948,64.606,64.6948,18266.0
2024-12-31 15:30:00,65.61,65.62,65.54,65.54,32261.0,64.6948,64.7046,64.6257,64.6257,32261.0
2024-12-31 15:40:00,65.53,65.56,65.5,65.53,54580.0,64.6159,64.6455,64.5863,64.6159,54580.0
2024-12-31 15:50:00,65.51,65.62,65.47,65.51,265112.0,64.5961,64.7046,64.5567,64.5961,265112.0
2025-01-02 09:30:00,66.01,66.25,65.97,66.14,98363.0,65.0892,65.3258,65.0497,65.2174,98363.0
2025-01-02 09:40:00,66.13,66.41,66.12,66.31,48473.0,65.2075,65.4836,65.1976,65.385,48473.0
2025-01-02 09:50:00,66.33,66.33,66.18,66.21,31814.0,65.4047,65.4047,65.2568,65.2864,31814.0
2025-01-02 10:00:00,66.22,66.26,66.05,66.06,91867.0,65.2962,65.3357,65.1286,65.1385,91867.0
2025-01-02 10:10:00,66.07,66.22,66.07,66.14,38083.0,65.1483,65.2962,65.1483,65.2174,38083.0
2025-01-02 10:20:00,66.15,66.22,66.11,66.17,49918.0,65.2272,65.2962,65.1878,65.2469,49918.0
2025-01-02 10:30:00,66.15,66.21,66.07,66.15,24582.0,65.2272,65.2864,65.1483,65.2272,24582.0
2025-01-02 10:40:00,66.17,66.3,66.16,66.3,30609.0,65.2469,65.3751,65.2371,65.3751,30609.0
2025-01-02 10:50:00,66.29,66.38,66.28,66.33,38764.0,65.3653,65.454,65.3554,65.4047,38764.0
2025-01-02 11:00:00,66.32,66.35,66.11,66.19,53731.0,65.3949,65.4244,65.1878,65.2667,53731.0
2025-01-02 11:10:00,66.18,66.19,66.09,66.17,52900.0,65.2568,65.2667,65.1681,65.2469,52900.0
2025-01-02 11:20:00,66.17,66.23,66.04,66.17,47815.0,65.2469,65.3061,65.1188,65.2469,47815.0
2025-01-02 11:30:00,66.17,66.35,66.14,66.33,45960.0,65.2469,65.4244,65.2174,65.4047,45960.0
2025-01-02 11:40:00,66.33,66.37,66.28,66.28,33561.0,65.4047,65.4442,65.3554,65.3554,33561.0
2025-01-02 11:50:00,66.3,66.3,66.19,66.22,33935.0,65.3751,65.3751,65.2667,65.2962,33935.0
2025-01-02 12:00:00,66.21,66.23,66.18,66.2,22490.0,65.2864,65.3061,65.2568,65.2765,22490.0
2025-01-02 12:10:00,66.21,66.28,66.18,66.2,23468.0,65.2864,65.3554,65.2568,65.2765,23468.0
2025-01-02 12:20:00,66.2,66.21,66.04,66.05,50662.0,65.2765,65.2864,65.1188,65.1286,50662.0
2025-01-02 12:30:00,66.03,66.08,65.98,65.98,27086.0,65.1089,65.1582,65.0596,65.0596,27086.0
2025-01-02 12:40:00,65.98,66.03,65.93,65.97,23660.0,65.0596,65.1089,65.0103,65.0497,23660.0
2025-01-02 12:50:00,65.96,66.1,65.92,66.08,26470.0,65.0399,65.1779,65.0004,65.1582,26470.0
2025-01-02 13:00:00,66.08,66.08,65.97,66.02,33579.0,65.1582,65.1582,65.0497,65.099,33579.0
2025-01-02 13:10:00,66.01,66.01,65.88,65.95,37304.0,65.0892,65.0892,64.961,65.03,37304.0
2025-01-02 13:20:00,65.95,65.98,65.9,65.94,17735.0,65.03,65.0596,64.9807,65.0202,17735.0
2025-01-02 13:30:00,65.94,65.94,65.85,65.93,25517.0,65.0202,65.0202,64.9314,65.0103,25517.0
2025-01-02 13:40:00,65.92,66.02,65.88,65.92,50584.0,65.0004,65.099,64.961,65.0004,50584.0
2025-01-02 13:50:00,65.92,65.93,65.85,65.92,11537.0,65.0004,65.0103,64.9314,65.0004,11537.0
2025-01-02 14:00:00,65.92,66.02,65.89,65.96,22141.0,65.0004,65.099,64.9708,65.0399,22141.0
2025-01-02 14:10:00,65.95,65.96,65.88,65.91,20528.0,65.03,65.0399,64.961,64.9906,20528.0
2025-01-02 14:20:00,65.91,66.05,65.89,66.03,42502.0,64.9906,65.1286,64.9708,65.1089,42502.0
2025-01-02 14:30:00,66.02,66.02,65.93,65.98,30886.0,65.099,65.099,65.0103,65.0596,30886.0
2025-01-02 14:40:00,65.98,66.04,65.97,66.03,31527.0,65.0596,65.1188,65.0497,65.1089,31527.0
2025-01-02 14:50:00,66.02,66.05,65.91,65.91,24300.0,65.099,65.1286,64.9906,64.9906,24300.0
2025-01-02 15:00:00,65.92,66.05,65.91,66.03,38710.0,65.0004,65.1286,64.9906,65.1089,38710.0
2025-01-02 15:10:00,66.04,66.1,66.0,66.08,42928.0,65.1188,65.1779,65.0793,65.1582,42928.0
2025-01-02 15:20:00,66.09,66.1,66.02,66.02,40580.0,65.1681,65.1779,65.099,65.099,40580.0
2025-01-02 15:30:00,66.03,66.05,65.95,66.01,69874.0,65.1089,65.1286,65.03,65.0892,69874.0
2025-01-02 15:40:00,66.01,66.02,65.96,66.0,47534.0,65.0892,65.099,65.0399,65.0793,47534.0
2025-01-02 15:50:00,66.0,66.03,65.87,65.87,250377.0,65.0793,65.1089,64.9511,64.9511,250377.0
2025-01-03 09:30:00,66.45,66.45,66.26,66.38,94471.0,65.523,65.523,65.3357,65.454,94471.0
2025-01-03 09:40:00,66.39,66.41,66.26,66.34,27496.0,65.4639,65.4836,65.3357,65.4146,27496.0
2025-01-03 09:50:00,66.33,66.38,66.27,66.38,70583.0,65.4047,65.454,65.3455,65.454,70583.0
2025-01-03 10:00:00,66.39,66.44,66.27,66.36,41047.0,65.4639,65.5132,65.3455,65.4343,41047.0
2025-01-03 10:10:00,66.37,66.38,66.15,66.18,38744.0,65.4442,65.454,65.2272,65.2568,38744.0
2025-01-03 10:20:00,66.19,66.23,66.12,66.19,47323.0,65.2667,65.3061,65.1976,65.2667,47323.0
2025-01-03 10:30:00,66.18,66.4,66.16,66.4,130133.0,65.2568,65.4737,65.2371,65.4737,130133.0
2025-01-03 10:40:00,66.4,66.47,66.38,66.45,185070.0,65.4737,65.5428,65.454,65.523,185070.0
2025-01-03 10:50:00,66.45,66.45,66.31,66.36,49784.0,65.523,65.523,65.385,65.4343,49784.0
2025-01-03 11:00:00,66.35,66.37,66.19,66.2,116771.0,65.4244,65.4442,65.2667,65.2765,116771.0
2025-01-03 11:10:00,66.21,66.28,66.17,66.24,94692.0,65.2864,65.3554,65.2469,65.316,94692.0
2025-01-03 11:20:00,66.23,66.33,66.18,66.32,65419.0,65.3061,65.4047,65.2568,65.3949,65419.0
2025-01-03 11:30:00,66.32,66.38,66.16,66.2,58708.0,65.3949,65.454,65.2371,65.2765,58708.0
2025-01-03 11:40:00,66.2,66.32,66.17,66.2,39393.0,65.2765,65.3949,65.2469,65.2765,39393.0
2025-01-03 11:50:00,66.2,66.25,66.16,66.2,33126.0,65.2765,65.3258,65.2371,65.2765,33126.0
2025-01-03 12:00:00,66.2,66.29,66.19,66.28,18065.0,65.2765,65.3653,65.2667,65.3554,18065.0
2025-01-03 12:10:00,66.28,66.38,66.25,66.34,42285.0,65.3554,65.454,65.3258,65.4146,42285.0
2025-01-03 12:20:00,66.35,66.41,66.3,66.3,107169.0,65.4244,65.4836,65.3751,65.3751,107169.0
2025-01-03 12:30:00,66.3,66.32,66.28,66.3,9910.0,65.3751,65.3949,65.3554,65.3751,9910.0
2025-01-03 12:40:00,66.3,66.35,66.22,66.27,29388.0,65.3751,65.4244,65.2962,65.3455,29388.0
2025-01-03 12:50:00,66.28,66.28,66.21,66.23,60323.0,65.3554,65.3554,65.2864,65.3061,60323.0
2025-01-03 13:00:00,66.21,66.29,66.18,66.26,60963.0,65.2864,65.3653,65.2568,65.3357,60963.0
2025-01-03 13:10:00,66.25,66.26,66.15,66.2,43081.0,65.3258,65.3357,65.2272,65.2765,43081.0
2025-01-03 13:20:00,66.18,66.21,66.13,66.2,26566.0,65.2568,65.2864,65.2075,65.2765,26566.0
2025-01-03 13:30:00,66.2,66.24,66.16,66.23,44932.0,65.2765,65.316,65.2371,65.3061,44932.0
2025-01-03 13:40:00,66.23,66.27,66.22,66.27,27026.0,65.3061,65.3455,65.2962,65.3455,27026.0
2025-01-03 13:50:00,66.27,66.28,66.19,66.25,187391.0,65.3455,65.3554,65.2667,65.3258,187391.0
2025-01-03 14:00:00,66.24,66.31,66.21,66.31,85081.0,65.316,65.385,65.2864,65.385,85081.0
2025-01-03 14:10:00,66.31,66.33,66.27,66.33,11807.0,65.385,65.4047,65.3455,65.4047,11807.0
2025-01-03 14:20:00,66.34,66.35,66.26,66.29,29496.0,65.4146,65.4244,65.3357,65.3653,29496.0
2025-01-03 14:30:00,66.28,66.35,66.27,66.34,41646.0,65.3554,65.4244,65.3455,65.4146,41646.0
2025-01-03 14:40:00,66.34,66.34,66.29,66.3,39249.0,65.4146,65.4146,65.3653,65.3751,39249.0
2025-01-03 14:50:00,66.31,66.32,66.27,66.3,48324.0,65.385,65.3949,65.3455,65.3751,48324.0
2025-01-03 15:00:00,66.29,66.34,66.27,66.3,25696.0,65.3653,65.4146,65.3455,65.3751,25696.0
2025-01-03 15:10:00,66.29,66.34,66.28,66.32,37160.0,65.3653,65.4146,65.3554,65.3949,37160.0
2025-01-03 15:20:00,66.31,66.36,66.31,66.33,24076.0,65.385,65.4343,65.385,65.4047,24076.0
2025-01-03 15:30:00,66.32,66.32,66.27,66.31,47418.0,65.3949,65.3949,65.3455,65.385,47418.0
2025-01-03 15:40:00,66.31,66.33,66.25,66.26,228753.0,65.385,65.4047,65.3258,65.3357,228753.0
2025-01-03 15:50:00,66.25,66.32,66.12,66.24,545017.0,65.3258,65.3949,65.1976,65.316,545017.0
2025-01-06 09:30:00,66.81,66.81,66.38,66.6,195828.0,65.878,65.878,65.454,65.6709,195828.0
2025-01-06 09:40:00,66.58,66.86,66.56,66.86,60870.0,65.6512,65.9273,65.6315,65.9273,60870.0
2025-01-06 09:50:00,66.85,66.94,66.82,66.85,48132.0,65.9175,66.0062,65.8879,65.9175,48132.0
2025-01-06 10:00:00,66.87,66.98,66.83,66.98,149304.0,65.9372,66.0456,65.8977,66.0456,149304.0
2025-01-06 10:10:00,66.98,67.06,66.94,66.97,84648.0,66.0456,66.1245,66.0062,66.0358,84648.0
2025-01-06 10:20:00,66.96,67.02,66.95,67.02,46899.0,66.0259,66.0851,66.0161,66.0851,46899.0
2025-01-06 10:30:00,67.02,67.14,66.99,67.05,72827.0,66.0851,66.2034,66.0555,66.1147,72827.0
2025-01-06 10:40:00,67.05,67.24,67.04,67.18,113666.0,66.1147,66.302,66.1048,66.2429,113666.0
2025-01-06 10:50:00,67.19,67.56,67.18,67.51,166438.0,66.2527,66.6176,66.2429,66.5683,166438.0
2025-01-06 11:00:00,67.51,67.57,67.27,67.27,153470.0,66.5683,66.6274,66.3316,66.3316,153470.0
2025-01-06 11:10:00,67.27,67.29,67.2,67.25,57072.0,66.3316,66.3513,66.2626,66.3119,57072.0
2025-01-06 11:20:00,67.26,67.37,67.25,67.36,239681.0,66.3217,66.4302,66.3119,66.4203,239681.0
2025-01-06 11:30:00,67.36,67.55,67.29,67.3,207948.0,66.4203,66.6077,66.3513,66.3612,207948.0
2025-01-06 11:40:00,67.3,67.45,67.27,67.44,110426.0,66.3612,66.5091,66.3316,66.4992,110426.0
2025-01-06 11:50:00,67.45,67.46,67.32,67.34,42105.0,66.5091,66.5189,66.3809,66.4006,42105.0
2025-01-06 12:00:00,67.34,67.45,67.26,67.32,97198.0,66.4006,66.5091,66.3217,66.3809,97198.0
2025-01-06 12:10:00,67.31,67.32,67.22,67.23,48683.0,66.371,66.3809,66.2823,66.2922,48683.0
2025-01-06 12:20:00,67.23,67.26,67.18,67.2,43328.0,66.2922,66.3217,66.2429,66.2626,43328.0
2025-01-06 12:30:00,67.2,67.2,67.12,67.16,62691.0,66.2626,66.2626,66.1837,66.2231,62691.0
2025-01-06 12:40:00,67.16,67.16,67.04,67.05,37603.0,66.2231,66.2231,66.1048,66.1147,37603.0
2025-01-06 12:50:00,67.05,67.08,67.0,67.06,63275.0,66.1147,66.1442,66.0654,66.1245,63275.0
2025-01-06 13:00:00,67.04,67.05,66.9,66.94,56329.0,66.1048,66.1147,65.9668,66.0062,56329.0
2025-01-06 13:10:00,66.93,66.99,66.91,66.98,38023.0,65.9963,66.0555,65.9766,66.0456,38023.0
2025-01-06 13:20:00,66.97,66.99,66.92,66.94,33143.0,66.0358,66.0555,65.9865,66.0062,33143.0
2025-01-06 13:30:00,66.95,66.96,66.9,66.94,20233.0,66.0161,66.0259,65.9668,66.0062,20233.0
2025-01-06 13:40:00,66.94,66.96,66.86,66.86,42929.0,66.0062,66.0259,65.9273,65.9273,42929.0
2025-01-06 13:50:00,66.86,66.94,66.85,66.9,50220.0,65.9273,66.0062,65.9175,65.9668,50220.0
2025-01-06 14:00:00,66.89,66.91,66.85,66.86,31975.0,65.9569,65.9766,65.9175,65.9273,31975.0
2025-01-06 14:10:00,66.85,66.92,66.83,66.91,94082.0,65.9175,65.9865,65.8977,65.9766,94082.0
2025-01-06 14:20:00,66.91,66.91,66.81,66.81,65683.0,65.9766,65.9766,65.878,65.878,65683.0
2025-01-06 14:30:00,66.81,66.82,66.77,66.81,56547.0,65.878,65.8879,65.8386,65.878,56547.0
2025-01-06 14:40:00,66.81,66.81,66.75,66.78,39493.0,65.878,65.878,65.8189,65.8484,39493.0
2025-01-06 14:50:00,66.78,66.8,66.73,66.73,42969.0,65.8484,65.8682,65.7991,65.7991,42969.0
2025-01-06 15:00:00,66.73,66.76,66.7,66.75,51396.0,65.7991,65.8287,65.7695,65.8189,51396.0
2025-01-06 15:10:00,66.75,66.75,66.68,66.7,53381.0,65.8189,65.8189,65.7498,65.7695,53381.0
2025-01-06 15:20:00,66.7,66.72,66.67,66.69,71128.0,65.7695,65.7893,65.74,65.7597,71128.0
2025-01-06 15:30:00,66.69,66.72,66.63,66.66,53935.0,65.7597,65.7893,65.7005,65.7301,53935.0
2025-01-06 15:40:00,66.66,66.69,66.6,66.67,90473.0,65.7301,65.7597,65.6709,65.74,90473.0
2025-01-06 15:50:00,66.67,66.86,66.66,66.83,528717.0,65.74,65.9273,65.7301,65.8977,528717.0
2025-01-07 09:30:00,66.8,67.05,66.74,67.04,148099.0,65.8682,66.1147,65.809,66.1048,148099.0
2025-01-07 09:40:00,67.04,67.33,67.04,67.28,69364.0,66.1048,66.3908,66.1048,66.3415,69364.0
2025-01-07 09:50:00,67.26,67.3,67.17,67.28,100596.0,66.3217,66.3612,66.233,66.3415,100596.0
2025-01-07 10:00:00,67.27,67.29,67.11,67.16,140847.0,66.3316,66.3513,66.1738,66.2231,140847.0
2025-01-07 10:10:00,67.17,67.19,67.01,67.14,106420.0,66.233,66.2527,66.0752,66.2034,106420.0
2025-01-07 10:20:00,67.14,67.17,67.08,67.14,85390.0,66.2034,66.233,66.1442,66.2034,85390.0
2025-01-07 10:30:00,67.14,67.32,67.09,67.2,113459.0,66.2034,66.3809,66.1541,66.2626,113459.0
2025-01-07 10:40:00,67.2,67.21,66.97,67.01,64657.0,66.2626,66.2724,66.0358,66.0752,64657.0
2025-01-07 10:50:00,67.01,67.09,66.96,67.03,68304.0,66.0752,66.1541,66.0259,66.0949,68304.0
2025-01-07 11:00:00,67.02,67.1,66.99,67.05,99683.0,66.0851,66.164,66.0555,66.1147,99683.0
2025-01-07 11:10:00,67.05,67.05,66.79,66.8,105337.0,66.1147,66.1147,65.8583,65.8682,105337.0
2025-01-07 11:20:00,66.81,66.88,66.63,66.85,57813.0,65.878,65.947,65.7005,65.9175,57813.0
2025-01-07 11:30:00,66.84,66.97,66.82,66.95,41297.0,65.9076,66.0358,65.8879,66.0161,41297.0
2025-01-07 11:40:00,66.95,67.01,66.93,66.95,51706.0,66.0161,66.0752,65.9963,66.0161,51706.0
2025-01-07 11:50:00,66.95,66.96,66.82,66.85,52623.0,66.0161,66.0259,65.8879,65.9175,52623.0
2025-01-07 12:00:00,66.85,66.95,66.85,66.93,32083.0,65.9175,66.0161,65.9175,65.9963,32083.0
2025-01-07 12:10:00,66.94,67.0,66.9,66.96,36284.0,66.0062,66.0654,65.9668,66.0259,36284.0
2025-01-07 12:20:00,66.96,66.97,66.9,66.95,23118.0,66.0259,66.0358,65.9668,66.0161,23118.0
2025-01-07 12:30:00,66.97,66.98,66.92,66.95,61057.0,66.0358,66.0456,65.9865,66.0161,61057.0
2025-01-07 12:40:00,66.95,67.01,66.92,66.97,51100.0,66.0161,66.0752,65.9865,66.0358,51100.0
2025-01-07 12:50:00,66.98,67.01,66.88,67.0,37883.0,66.0456,66.0752,65.947,66.0654,37883.0
2025-01-07 13:00:00,67.0,67.06,66.95,67.01,86506.0,66.0654,66.1245,66.0161,66.0752,86506.0
2025-01-07 13:10:00,67.01,67.04,66.95,67.01,144927.0,66.0752,66.1048,66.0161,66.0752,144927.0
2025-01-07 13:20:00,67.01,67.02,66.96,67.01,25977.0,66.0752,66.0851,66.0259,66.0752,25977.0
2025-01-07 13:30:00,67.02,67.02,66.97,67.0,50281.0,66.0851,66.0851,66.0358,66.0654,50281.0
2025-01-07 13:40:00,67.0,67.02,66.96,67.0,41691.0,66.0654,66.0851,66.0259,66.0654,41691.0
2025-01-07 13:50:00,67.01,67.01,66.93,66.94,25553.0,66.0752,66.0752,65.9963,66.0062,25553.0
2025-01-07 14:00:00,66.94,66.98,66.91,66.91,18890.0,66.0062,66.0456,65.9766,65.9766,18890.0
2025-01-07 14:10:00,66.92,66.94,66.89,66.9,70749.0,65.9865,66.0062,65.9569,65.9668,70749.0
2025-01-07 14:20:00,66.89,66.91,66.83,66.86,83528.0,65.9569,65.9766,65.8977,65.9273,83528.0
2025-01-07 14:30:00,66.86,66.87,66.78,66.79,36066.0,65.9273,65.9372,65.8484,65.8583,36066.0
2025-01-07 14:40:00,66.79,66.83,66.75,66.82,32236.0,65.8583,65.8977,65.8189,65.8879,32236.0
2025-01-07 14:50:00,66.83,66.95,66.82,66.89,30799.0,65.8977,66.0161,65.8879,65.9569,30799.0
2025-01-07 15:00:00,66.89,66.95,66.87,66.9,90922.0,65.9569,66.0161,65.9372,65.9668,90922.0
2025-01-07 15:10:00,66.91,66.91,66.82,66.82,81703.0,65.9766,65.9766,65.8879,65.8879,81703.0
2025-01-07 15:20:00,66.81,66.81,66.73,66.75,35348.0,65.878,65.878,65.7991,65.8189,35348.0
2025-01-07 15:30:00,66.75,66.77,66.61,66.7,103495.0,65.8189,65.8386,65.6808,65.7695,103495.0
2025-01-07 15:40:00,66.7,66.7,66.62,66.67,104321.0,65.7695,65.7695,65.6907,65.74,104321.0
2025-01-07 15:50:00,66.68,66.74,66.61,66.63,236589.0,65.7498,65.809,65.6808,65.7005,236589.0
2025-01-08 09:30:00,66.21,66.26,65.68,65.75,228342.0,65.2864,65.3357,64.7638,64.8328,228342.0
2025-01-08 09:40:00,65.74,65.97,65.7,65.91,77538.0,64.8229,65.0497,64.7835,64.9906,77538.0
2025-01-08 09:50:00,65.93,66.1,65.93,66.01,67762.0,65.0103,65.1779,65.0103,65.0892,67762.0
2025-01-08 10:00:00,66.0,66.22,66.0,66.21,71485.0,65.0793,65.2962,65.0793,65.2864,71485.0
2025-01-08 10:10:00,66.22,66.32,66.2,66.31,143404.0,65.2962,65.3949,65.2765,65.385,143404.0
2025-01-08 10:20:00,66.31,66.46,66.25,66.39,112190.0,65.385,65.5329,65.3258,65.4639,112190.0
2025-01-08 10:30:00,66.4,66.47,66.37,66.44,70160.0,65.4737,65.5428,65.4442,65.5132,70160.0
2025-01-08 10:40:00,66.45,66.55,66.34,66.49,59115.0,65.523,65.6216,65.4146,65.5625,59115.0
2025-01-08 10:50:00,66.49,66.56,66.47,66.56,54419.0,65.5625,65.6315,65.5428,65.6315,54419.0
2025-01-08 11:00:00,66.56,66.58,66.5,66.56,58798.0,65.6315,65.6512,65.5723,65.6315,58798.0
2025-01-08 11:10:00,66.56,66.64,66.51,66.64,65053.0,65.6315,65.7104,65.5822,65.7104,65053.0
2025-01-08 11:20:00,66.64,66.68,66.58,66.68,55349.0,65.7104,65.7498,65.6512,65.7498,55349.0
2025-01-08 11:30:00,66.67,66.74,66.6,66.65,113866.0,65.74,65.809,65.6709,65.7202,113866.0
2025-01-08 11:40:00,66.64,66.67,66.55,66.62,56443.0,65.7104,65.74,65.6216,65.6907,56443.0
2025-01-08 11:50:00,66.62,66.65,66.57,66.61,31708.0,65.6907,65.7202,65.6414,65.6808,31708.0
2025-01-08 12:00:00,66.61,66.63,66.55,66.58,24894.0,65.6808,65.7005,65.6216,65.6512,24894.0
2025-01-08 12:10:00,66.58,66.59,66.48,66.48,31545.0,65.6512,65.6611,65.5526,65.5526,31545.0
2025-01-08 12:20:00,66.48,66.49,66.42,66.45,30207.0,65.5526,65.5625,65.4935,65.523,30207.0
2025-01-08 12:30:00,66.46,66.46,66.34,66.34,23399.0,65.5329,65.5329,65.4146,65.4146,23399.0
2025-01-08 12:40:00,66.34,66.4,66.34,66.34,39161.0,65.4146,65.4737,65.4146,65.4146,39161.0
2025-01-08 12:50:00,66.35,66.43,66.34,66.41,36303.0,65.4244,65.5033,65.4146,65.4836,36303.0
2025-01-08 13:00:00,66.41,66.5,66.4,66.49,42458.0,65.4836,65.5723,65.4737,65.5625,42458.0
2025-01-08 13:10:00,66.48,66.54,66.46,66.5,56980.0,65.5526,65.6118,65.5329,65.5723,56980.0
2025-01-08 13:20:00,66.48,66.53,66.47,66.52,52055.0,65.5526,65.6019,65.5428,65.5921,52055.0
2025-01-08 13:30:00,66.51,66.53,66.48,66.52,52670.0,65.5822,65.6019,65.5526,65.5921,52670.0
2025-01-08 13:40:00,66.52,66.53,66.46,66.47,17925.0,65.5921,65.6019,65.5329,65.5428,17925.0
2025-01-08 13:50:00,66.47,66.47,66.39,66.43,26247.0,65.5428,65.5428,65.4639,65.5033,26247.0
2025-01-08 14:00:00,66.43,66.54,66.41,66.53,30627.0,65.5033,65.6118,65.4836,65.6019,30627.0
2025-01-08 14:10:00,66.53,66.56,66.46,66.56,29643.0,65.6019,65.6315,65.5329,65.6315,29643.0
2025-01-08 14:20:00,66.56,66.69,66.53,66.66,75163.0,65.6315,65.7597,65.6019,65.7301,75163.0
2025-01-08 14:30:00,66.65,66.67,66.58,66.64,35701.0,65.7202,65.74,65.6512,65.7104,35701.0
2025-01-08 14:40:00,66.63,66.65,66.57,66.62,31357.0,65.7005,65.7202,65.6414,65.6907,31357.0
2025-01-08 14:50:00,66.62,66.65,66.6,66.63,30244.0,65.6907,65.7202,65.6709,65.7005,30244.0
2025-01-08 15:00:00,66.64,66.65,66.6,66.62,47441.0,65.7104,65.7202,65.6709,65.6907,47441.0
2025-01-08 15:10:00,66.62,66.66,66.6,66.65,59220.0,65.6907,65.7301,65.6709,65.7202,59220.0
2025-01-08 15:20:00,66.65,66.71,66.61,66.67,60274.0,65.7202,65.7794,65.6808,65.74,60274.0
2025-01-08 15:30:00,66.66,66.69,66.62,66.64,38219.0,65.7301,65.7597,65.6907,65.7104,38219.0
2025-01-08 15:40:00,66.64,66.68,66.62,66.67,62336.0,65.7104,65.7498,65.6907,65.74,62336.0
2025-01-08 15:50:00,66.67,66.69,66.54,66.57,270348.0,65.74,65.7597,65.6118,65.6414,270348.0
2025-01-10 09:30:00,67.21,67.45,66.98,67.35,379166.0,66.2724,66.5091,66.0456,66.4105,379166.0
2025-01-10 09:40:00,67.36,67.49,67.33,67.36,194522.0,66.4203,66.5485,66.3908,66.4203,194522.0
2025-01-10 09:50:00,67.35,67.42,67.27,67.41,130467.0,66.4105,66.4795,66.3316,66.4696,130467.0
2025-01-10 10:00:00,67.4,67.42,67.09,67.26,131545.0,66.4598,66.4795,66.1541,66.3217,131545.0
2025-01-10 10:10:00,67.26,67.34,67.24,67.26,78024.0,66.3217,66.4006,66.302,66.3217,78024.0
2025-01-10 10:20:00,67.26,67.34,67.25,67.3,75888.0,66.3217,66.4006,66.3119,66.3612,75888.0
2025-01-10 10:30:00,67.29,67.56,67.27,67.55,179760.0,66.3513,66.6176,66.3316,66.6077,179760.0
2025-01-10 10:40:00,67.55,67.57,67.44,67.5,156429.0,66.6077,66.6274,66.4992,66.5584,156429.0
2025-01-10 10:50:00,67.49,67.51,67.37,67.39,119434.0,66.5485,66.5683,66.4302,66.4499,119434.0
2025-01-10 11:00:00,67.4,67.4,67.2,67.24,110145.0,66.4598,66.4598,66.2626,66.302,110145.0
2025-01-10 11:10:00,67.24,67.3,67.15,67.18,76010.0,66.302,66.3612,66.2133,66.2429,76010.0
2025-01-10 11:20:00,67.19,67.25,67.16,67.22,52879.0,66.2527,66.3119,66.2231,66.2823,52879.0
2025-01-10 11:30:00,67.21,67.29,67.19,67.25,64156.0,66.2724,66.3513,66.2527,66.3119,64156.0
2025-01-10 11:40:00,67.26,67.28,67.13,67.23,50664.0,66.3217,66.3415,66.1936,66.2922,50664.0
2025-01-10 11:50:00,67.23,67.31,67.18,67.19,147114.0,66.2922,66.371,66.2429,66.2527,147114.0
2025-01-10 12:00:00,67.18,67.18,67.09,67.09,57533.0,66.2429,66.2429,66.1541,66.1541,57533.0
2025-01-10 12:10:00,67.09,67.13,67.02,67.11,38110.0,66.1541,66.1936,66.0851,66.1738,38110.0
2025-01-10 12:20:00,67.12,67.38,67.1,67.28,94740.0,66.1837,66.4401,66.164,66.3415,94740.0
2025-01-10 12:30:00,67.28,67.32,67.24,67.29,47105.0,66.3415,66.3809,66.302,66.3513,47105.0
2025-01-10 12:40:00,67.3,67.38,67.3,67.31,59910.0,66.3612,66.4401,66.3612,66.371,59910.0
2025-01-10 12:50:00,67.31,67.33,67.27,67.27,41636.0,66.371,66.3908,66.3316,66.3316,41636.0
2025-01-10 13:00:00,67.27,67.3,67.18,67.2,71850.0,66.3316,66.3612,66.2429,66.2626,71850.0
2025-01-10 13:10:00,67.2,67.22,67.17,67.2,66356.0,66.2626,66.2823,66.233,66.2626,66356.0
2025-01-10 13:20:00,67.21,67.28,67.21,67.22,42113.0,66.2724,66.3415,66.2724,66.2823,42113.0
2025-01-10 13:30:00,67.22,67.22,67.17,67.2,40991.0,66.2823,66.2823,66.233,66.2626,40991.0
2025-01-10 13:40:00,67.2,67.26,67.19,67.22,29291.0,66.2626,66.3217,66.2527,66.2823,29291.0
2025-01-10 13:50:00,67.22,67.25,67.19,67.23,44765.0,66.2823,66.3119,66.2527,66.2922,44765.0
2025-01-10 14:00:00,67.23,67.24,67.12,67.12,75816.0,66.2922,66.302,66.1837,66.1837,75816.0
2025-01-10 14:10:00,67.12,67.21,67.11,67.17,60745.0,66.1837,66.2724,66.1738,66.233,60745.0
2025-01-10 14:20:00,67.17,67.19,67.13,67.13,52722.0,66.233,66.2527,66.1936,66.1936,52722.0
2025-01-10 14:30:00,67.13,67.16,67.04,67.06,62298.0,66.1936,66.2231,66.1048,66.1245,62298.0
2025-01-10 14:40:00,67.06,67.1,67.03,67.03,51285.0,66.1245,66.164,66.0949,66.0949,51285.0
2025-01-10 14:50:00,67.03,67.08,66.98,67.02,80645.0,66.0949,66.1442,66.0456,66.0851,80645.0
2025-01-10 15:00:00,67.02,67.02,66.92,67.01,92501.0,66.0851,66.0851,65.9865,66.0752,92501.0
2025-01-10 15:10:00,67.01,67.02,66.85,66.86,91683.0,66.0752,66.0851,65.9175,65.9273,91683.0
2025-01-10 15:20:00,66.85,66.92,66.85,66.91,92156.0,65.9175,65.9865,65.9175,65.9766,92156.0
2025-01-10 15:30:00,66.91,66.93,66.85,66.92,151898.0,65.9766,65.9963,65.9175,65.9865,151898.0
2025-01-10 15:40:00,66.91,67.02,66.9,66.98,146960.0,65.9766,66.0851,65.9668,66.0456,146960.0
2025-01-10 15:50:00,66.98,67.08,66.96,67.0,354153.0,66.0456,66.1442,66.0259,66.0654,354153.0
2025-01-13 09:30:00,65.87,66.16,65.87,66.09,356425.0,64.9511,65.2371,64.9511,65.1681,356425.0
2025-01-13 09:40:00,66.1,66.21,66.08,66.13,244030.0,65.1779,65.2864,65.1582,65.2075,244030.0
2025-01-13 09:50:00,66.13,66.18,66.06,66.13,112855.0,65.2075,65.2568,65.1385,65.2075,112855.0
2025-01-13 10:00:00,66.14,66.18,66.01,66.17,109568.0,65.2174,65.2568,65.0892,65.2469,109568.0
2025-01-13 10:10:00,66.17,66.17,66.05,66.16,145324.0,65.2469,65.2469,65.1286,65.2371,145324.0
2025-01-13 10:20:00,66.15,66.21,66.04,66.14,109576.0,65.2272,65.2864,65.1188,65.2174,109576.0
2025-01-13 10:30:00,66.14,66.18,66.1,66.17,143026.0,65.2174,65.2568,65.1779,65.2469,143026.0
2025-01-13 10:40:00,66.17,66.17,66.04,66.05,114047.0,65.2469,65.2469,65.1188,65.1286,114047.0
2025-01-13 10:50:00,66.05,66.08,65.97,65.98,95962.0,65.1286,65.1582,65.0497,65.0596,95962.0
2025-01-13 11:00:00,65.98,66.01,65.9,65.98,129832.0,65.0596,65.0892,64.9807,65.0596,129832.0
2025-01-13 11:10:00,65.99,66.02,65.96,66.01,162926.0,65.0695,65.099,65.0399,65.0892,162926.0
2025-01-13 11:20:00,66.01,66.15,65.96,65.99,713394.0,65.0892,65.2272,65.0399,65.0695,713394.0
2025-01-13 11:30:00,65.98,66.08,65.9,65.99,113539.0,65.0596,65.1582,64.9807,65.0695,113539.0
2025-01-13 11:40:00,65.99,66.02,65.96,65.98,136855.0,65.0695,65.099,65.0399,65.0596,136855.0
2025-01-13 11:50:00,65.98,66.01,65.93,65.94,43335.0,65.0596,65.0892,65.0103,65.0202,43335.0
2025-01-13 12:00:00,65.94,66.01,65.93,66.0,59443.0,65.0202,65.0892,65.0103,65.0793,59443.0
2025-01-13 12:10:00,66.0,66.0,65.86,65.93,40797.0,65.0793,65.0793,64.9413,65.0103,40797.0
2025-01-13 12:20:00,65.94,66.03,65.93,65.97,64663.0,65.0202,65.1089,65.0103,65.0497,64663.0
2025-01-13 12:30:00,65.97,65.99,65.93,65.97,28828.0,65.0497,65.0695,65.0103,65.0497,28828.0
2025-01-13 12:40:00,65.97,66.02,65.94,66.0,32489.0,65.0497,65.099,65.0202,65.0793,32489.0
2025-01-13 12:50:00,66.0,66.0,65.95,65.99,63693.0,65.0793,65.0793,65.03,65.0695,63693.0
2025-01-13 13:00:00,65.98,65.99,65.93,65.94,32190.0,65.0596,65.0695,65.0103,65.0202,32190.0
2025-01-13 13:10:00,65.94,65.96,65.92,65.94,55392.0,65.0202,65.0399,65.0004,65.0202,55392.0
2025-01-13 13:20:00,65.94,65.94,65.84,65.9,27053.0,65.0202,65.0202,64.9215,64.9807,27053.0
2025-01-13 13:30:00,65.89,65.91,65.86,65.88,47607.0,64.9708,64.9906,64.9413,64.961,47607.0
2025-01-13 13:40:00,65.88,65.93,65.86,65.92,39505.0,64.961,65.0103,64.9413,65.0004,39505.0
2025-01-13 13:50:00,65.92,65.92,65.87,65.92,38850.0,65.0004,65.0004,64.9511,65.0004,38850.0
2025-01-13 14:00:00,65.92,65.92,65.8,65.84,62198.0,65.0004,65.0004,64.8821,64.9215,62198.0
2025-01-13 14:10:00,65.84,65.86,65.77,65.81,30623.0,64.9215,64.9413,64.8525,64.892,30623.0
2025-01-13 14:20:00,65.81,65.87,65.79,65.86,51980.0,64.892,64.9511,64.8722,64.9413,51980.0
2025-01-13 14:30:00,65.86,65.93,65.81,65.89,77546.0,64.9413,65.0103,64.892,64.9708,77546.0
2025-01-13 14:40:00,65.89,65.94,65.79,65.81,115465.0,64.9708,65.0202,64.8722,64.892,115465.0
2025-01-13 14:50:00,65.81,65.86,65.78,65.81,62709.0,64.892,64.9413,64.8624,64.892,62709.0
2025-01-13 15:00:00,65.79,65.89,65.77,65.86,73953.0,64.8722,64.9708,64.8525,64.9413,73953.0
2025-01-13 15:10:00,65.86,65.87,65.79,65.83,97359.0,64.9413,64.9511,64.8722,64.9117,97359.0
2025-01-13 15:20:00,65.84,65.84,65.69,65.7,82665.0,64.9215,64.9215,64.7736,64.7835,82665.0
2025-01-13 15:30:00,65.7,65.76,65.67,65.73,86745.0,64.7835,64.8427,64.7539,64.8131,86745.0
2025-01-13 15:40:00,65.73,65.76,65.64,65.73,120005.0,64.8131,64.8427,64.7243,64.8131,120005.0
2025-01-13 15:50:00,65.73,65.79,65.68,65.71,571185.0,64.8131,64.8722,64.7638,64.7934,571185.0
2025-01-14 09:30:00,65.21,65.32,65.03,65.11,185011.0,64.3003,64.4088,64.1228,64.2017,185011.0
2025-01-14 09:40:00,65.11,65.12,64.65,64.67,249333.0,64.2017,64.2116,63.7481,63.7679,249333.0
2025-01-14 09:50:00,64.68,64.8,64.55,64.62,90486.0,63.7777,63.8961,63.6495,63.7186,90486.0
2025-01-14 10:00:00,64.61,64.88,64.61,64.72,79074.0,63.7087,63.9749,63.7087,63.8172,79074.0
2025-01-14 10:10:00,64.7,64.97,64.7,64.94,70096.0,63.7974,64.0637,63.7974,64.0341,70096.0
2025-01-14 10:20:00,64.94,65.07,64.89,64.96,75512.0,64.0341,64.1623,63.9848,64.0538,75512.0
2025-01-14 10:30:00,64.97,65.09,64.94,65.04,91254.0,64.0637,64.182,64.0341,64.1327,91254.0
2025-01-14 10:40:00,65.03,65.13,65.01,65.09,58808.0,64.1228,64.2215,64.1031,64.182,58808.0
2025-01-14 10:50:00,65.09,65.14,65.04,65.06,92028.0,64.182,64.2313,64.1327,64.1524,92028.0
2025-01-14 11:00:00,65.07,65.1,64.89,65.07,117748.0,64.1623,64.1919,63.9848,64.1623,117748.0
2025-01-14 11:10:00,65.06,65.13,65.04,65.09,113143.0,64.1524,64.2215,64.1327,64.182,113143.0
2025-01-14 11:20:00,65.09,65.21,65.08,65.17,62011.0,64.182,64.3003,64.1721,64.2609,62011.0
2025-01-14 11:30:00,65.16,65.2,65.06,65.06,68880.0,64.251,64.2905,64.1524,64.1524,68880.0
2025-01-14 11:40:00,65.06,65.08,65.01,65.04,48612.0,64.1524,64.1721,64.1031,64.1327,48612.0
2025-01-14 11:50:00,65.03,65.12,65.01,65.03,41465.0,64.1228,64.2116,64.1031,64.1228,41465.0
2025-01-14 12:00:00,65.03,65.07,64.22,64.73,519956.0,64.1228,64.1623,63.3241,63.827,519956.0
2025-01-14 12:10:00,64.74,65.39,64.68,65.11,564336.0,63.8369,64.4778,63.7777,64.2017,564336.0
2025-01-14 12:20:00,65.11,65.36,65.09,65.17,101769.0,64.2017,64.4482,64.182,64.2609,101769.0
2025-01-14 12:30:00,65.17,65.25,64.97,65.01,104965.0,64.2609,64.3398,64.0637,64.1031,104965.0
2025-01-14 12:40:00,65.02,65.14,65.01,65.07,41286.0,64.113,64.2313,64.1031,64.1623,41286.0
2025-01-14 12:50:00,65.06,65.2,65.04,65.11,69601.0,64.1524,64.2905,64.1327,64.2017,69601.0
2025-01-14 13:00:00,65.11,65.17,65.1,65.15,43235.0,64.2017,64.2609,64.1919,64.2412,43235.0
2025-01-14 13:10:00,65.16,65.2,65.1,65.18,48621.0,64.251,64.2905,64.1919,64.2708,48621.0
2025-01-14 13:20:00,65.18,65.19,65.03,65.13,46646.0,64.2708,64.2806,64.1228,64.2215,46646.0
2025-01-14 13:30:00,65.12,65.34,65.09,65.34,39274.0,64.2116,64.4285,64.182,64.4285,39274.0
2025-01-14 13:40:00,65.34,65.46,65.29,65.41,63735.0,64.4285,64.5468,64.3792,64.4975,63735.0
2025-01-14 13:50:00,65.4,65.53,65.39,65.5,172744.0,64.4877,64.6159,64.4778,64.5863,172744.0
2025-01-14 14:00:00,65.51,65.51,65.4,65.45,99453.0,64.5961,64.5961,64.4877,64.537,99453.0
2025-01-14 14:10:00,65.45,65.57,65.45,65.48,50149.0,64.537,64.6553,64.537,64.5666,50149.0
2025-01-14 14:20:00,65.48,65.58,65.47,65.52,71173.0,64.5666,64.6652,64.5567,64.606,71173.0
2025-01-14 14:30:00,65.53,65.66,65.51,65.51,48113.0,64.6159,64.7441,64.5961,64.5961,48113.0
2025-01-14 14:40:00,65.52,65.53,65.48,65.48,42160.0,64.606,64.6159,64.5666,64.5666,42160.0
2025-01-14 14:50:00,65.48,65.51,65.3,65.3,86143.0,64.5666,64.5961,64.3891,64.3891,86143.0
2025-01-14 15:00:00,65.29,65.3,65.15,65.2,69123.0,64.3792,64.3891,64.2412,64.2905,69123.0
2025-01-14 15:10:00,65.2,65.25,65.13,65.25,52648.0,64.2905,64.3398,64.2215,64.3398,52648.0
2025-01-14 15:20:00,65.25,65.35,65.24,65.32,138802.0,64.3398,64.4384,64.3299,64.4088,138802.0
2025-01-14 15:30:00,65.31,65.34,65.23,65.27,137459.0,64.3989,64.4285,64.3201,64.3595,137459.0
2025-01-14 15:40:00,65.27,65.36,65.26,65.33,129775.0,64.3595,64.4482,64.3496,64.4187,129775.0
2025-01-14 15:50:00,65.34,65.47,65.3,65.39,608930.0,64.4285,64.5567,64.3891,64.4778,608930.0
2025-01-15 09:30:00,65.51,65.61,65.41,65.54,218410.0,64.5961,64.6948,64.4975,64.6257,218410.0
2025-01-15 09:40:00,65.53,65.63,65.45,65.54,141913.0,64.6159,64.7145,64.537,64.6257,141913.0
2025-01-15 09:50:00,65.54,65.54,65.37,65.4,58994.0,64.6257,64.6257,64.4581,64.4877,58994.0
2025-01-15 10:00:00,65.4,65.4,65.23,65.34,92980.0,64.4877,64.4877,64.3201,64.4285,92980.0
2025-01-15 10:10:00,65.34,65.46,65.33,65.33,332450.0,64.4285,64.5468,64.4187,64.4187,332450.0
2025-01-15 10:20:00,65.33,65.35,65.25,65.26,55942.0,64.4187,64.4384,64.3398,64.3496,55942.0
2025-01-15 10:30:00,65.26,65.41,65.26,65.29,50190.0,64.3496,64.4975,64.3496,64.3792,50190.0
2025-01-15 10:40:00,65.28,65.36,65.16,65.19,54289.0,64.3694,64.4482,64.251,64.2806,54289.0
2025-01-15 10:50:00,65.18,65.28,65.16,65.24,52004.0,64.2708,64.3694,64.251,64.3299,52004.0
2025-01-15 11:00:00,65.23,65.36,65.2,65.35,89722.0,64.3201,64.4482,64.2905,64.4384,89722.0
2025-01-15 11:10:00,65.34,65.36,65.27,65.29,84735.0,64.4285,64.4482,64.3595,64.3792,84735.0
2025-01-15 11:20:00,65.28,65.36,65.16,65.16,73911.0,64.3694,64.4482,64.251,64.251,73911.0
2025-01-15 11:30:00,65.17,65.23,65.03,65.19,128016.0,64.2609,64.3201,64.1228,64.2806,128016.0
2025-01-15 11:40:00,65.2,65.25,65.18,65.25,35653.0,64.2905,64.3398,64.2708,64.3398,35653.0
2025-01-15 11:50:00,65.24,65.28,65.21,65.26,58493.0,64.3299,64.3694,64.3003,64.3496,58493.0
2025-01-15 12:00:00,65.26,65.39,65.22,65.37,37839.0,64.3496,64.4778,64.3102,64.4581,37839.0
2025-01-15 12:10:00,65.37,65.44,65.3,65.31,93160.0,64.4581,64.5271,64.3891,64.3989,93160.0
2025-01-15 12:20:00,65.31,65.38,65.27,65.36,53180.0,64.3989,64.468,64.3595,64.4482,53180.0
2025-01-15 12:30:00,65.36,65.42,65.33,65.41,41710.0,64.4482,64.5074,64.4187,64.4975,41710.0
2025-01-15 12:40:00,65.41,65.41,65.36,65.38,41209.0,64.4975,64.4975,64.4482,64.468,41209.0
2025-01-15 12:50:00,65.38,65.45,65.35,65.45,56670.0,64.468,64.537,64.4384,64.537,56670.0
2025-01-15 13:00:00,65.45,65.49,65.41,65.46,36918.0,64.537,64.5764,64.4975,64.5468,36918.0
2025-01-15 13:10:00,65.47,65.49,65.41,65.44,37901.0,64.5567,64.5764,64.4975,64.5271,37901.0
2025-01-15 13:20:00,65.44,65.46,65.4,65.45,47615.0,64.5271,64.5468,64.4877,64.537,47615.0
2025-01-15 13:30:00,65.45,65.53,65.43,65.47,41263.0,64.537,64.6159,64.5173,64.5567,41263.0
2025-01-15 13:40:00,65.46,65.48,65.4,65.47,39940.0,64.5468,64.5666,64.4877,64.5567,39940.0
2025-01-15 13:50:00,65.47,65.55,65.45,65.55,37506.0,64.5567,64.6356,64.537,64.6356,37506.0
2025-01-15 14:00:00,65.55,65.6,65.54,65.59,27678.0,64.6356,64.6849,64.6257,64.675,27678.0
2025-01-15 14:10:00,65.59,65.65,65.59,65.64,30704.0,64.675,64.7342,64.675,64.7243,30704.0
2025-01-15 14:20:00,65.64,65.75,65.63,65.73,73034.0,64.7243,64.8328,64.7145,64.8131,73034.0
2025-01-15 14:30:00,65.73,65.77,65.72,65.75,48459.0,64.8131,64.8525,64.8032,64.8328,48459.0
2025-01-15 14:40:00,65.75,65.76,65.71,65.72,35009.0,64.8328,64.8427,64.7934,64.8032,35009.0
2025-01-15 14:50:00,65.72,65.81,65.71,65.79,62131.0,64.8032,64.892,64.7934,64.8722,62131.0
2025-01-15 15:00:00,65.78,65.88,65.78,65.86,61199.0,64.8624,64.961,64.8624,64.9413,61199.0
2025-01-15 15:10:00,65.86,65.87,65.78,65.82,48867.0,64.9413,64.9511,64.8624,64.9018,48867.0
2025-01-15 15:20:00,65.81,65.88,65.81,65.85,56443.0,64.892,64.961,64.892,64.9314,56443.0
2025-01-15 15:30:00,65.84,65.85,65.8,65.84,64250.0,64.9215,64.9314,64.8821,64.9215,64250.0
2025-01-15 15:40:00,65.84,65.85,65.74,65.74,69347.0,64.9215,64.9314,64.8229,64.8229,69347.0
2025-01-15 15:50:00,65.74,65.77,65.65,65.69,248382.0,64.8229,64.8525,64.7342,64.7736,248382.0
2025-01-16 09:30:00,65.95,65.97,65.76,65.92,89853.0,65.03,65.0497,64.8427,65.0004,89853.0
2025-01-16 09:40:00,65.92,65.93,65.82,65.87,59277.0,65.0004,65.0103,64.9018,64.9511,59277.0
2025-01-16 09:50:00,65.86,65.9,65.81,65.86,40075.0,64.9413,64.9807,64.892,64.9413,40075.0
2025-01-16 10:00:00,65.84,66.07,65.83,66.06,70503.0,64.9215,65.1483,64.9117,65.1385,70503.0
2025-01-16 10:10:00,66.06,66.2,65.98,66.17,71138.0,65.1385,65.2765,65.0596,65.2469,71138.0
2025-01-16 10:20:00,66.17,66.18,65.92,65.94,47225.0,65.2469,65.2568,65.0004,65.0202,47225.0
2025-01-16 10:30:00,65.95,66.07,65.95,66.04,63904.0,65.03,65.1483,65.03,65.1188,63904.0
2025-01-16 10:40:00,66.03,66.07,65.97,66.04,56416.0,65.1089,65.1483,65.0497,65.1188,56416.0
2025-01-16 10:50:00,66.05,66.29,66.04,66.29,60707.0,65.1286,65.3653,65.1188,65.3653,60707.0
2025-01-16 11:00:00,66.3,66.48,66.27,66.48,86330.0,65.3751,65.5526,65.3455,65.5526,86330.0
2025-01-16 11:10:00,66.48,66.49,66.31,66.35,198706.0,65.5526,65.5625,65.385,65.4244,198706.0
2025-01-16 11:20:00,66.37,66.48,66.32,66.48,66828.0,65.4442,65.5526,65.3949,65.5526,66828.0
2025-01-16 11:30:00,66.49,66.64,66.46,66.61,78609.0,65.5625,65.7104,65.5329,65.6808,78609.0
2025-01-16 11:40:00,66.61,66.65,66.54,66.54,53432.0,65.6808,65.7202,65.6118,65.6118,53432.0
2025-01-16 11:50:00,66.54,66.55,66.45,66.5,67690.0,65.6118,65.6216,65.523,65.5723,67690.0
2025-01-16 12:00:00,66.5,66.51,66.44,66.45,67711.0,65.5723,65.5822,65.5132,65.523,67711.0
2025-01-16 12:10:00,66.46,66.66,66.46,66.66,82181.0,65.5329,65.7301,65.5329,65.7301,82181.0
2025-01-16 12:20:00,66.67,66.74,66.63,66.72,28837.0,65.74,65.809,65.7005,65.7893,28837.0
2025-01-16 12:30:00,66.72,66.76,66.53,66.53,57506.0,65.7893,65.8287,65.6019,65.6019,57506.0
2025-01-16 12:40:00,66.54,66.73,66.53,66.69,63211.0,65.6118,65.7991,65.6019,65.7597,63211.0
2025-01-16 12:50:00,66.69,66.69,66.62,66.63,32513.0,65.7597,65.7597,65.6907,65.7005,32513.0
2025-01-16 13:00:00,66.63,66.67,66.6,66.66,18226.0,65.7005,65.74,65.6709,65.7301,18226.0
2025-01-16 13:10:00,66.67,66.72,66.62,66.65,29641.0,65.74,65.7893,65.6907,65.7202,29641.0
2025-01-16 13:20:00,66.65,66.68,66.61,66.62,29163.0,65.7202,65.7498,65.6808,65.6907,29163.0
2025-01-16 13:30:00,66.61,66.63,66.58,66.6,27236.0,65.6808,65.7005,65.6512,65.6709,27236.0
2025-01-16 13:40:00,66.59,66.63,66.56,66.59,152500.0,65.6611,65.7005,65.6315,65.6611,152500.0
2025-01-16 13:50:00,66.59,66.68,66.57,66.61,74241.0,65.6611,65.7498,65.6414,65.6808,74241.0
2025-01-16 14:00:00,66.61,66.61,66.5,66.51,47980.0,65.6808,65.6808,65.5723,65.5822,47980.0
2025-01-16 14:10:00,66.51,66.6,66.5,66.6,32578.0,65.5822,65.6709,65.5723,65.6709,32578.0
2025-01-16 14:20:00,66.59,66.6,66.54,66.59,44021.0,65.6611,65.6709,65.6118,65.6611,44021.0
2025-01-16 14:30:00,66.59,66.72,66.56,66.72,40561.0,65.6611,65.7893,65.6315,65.7893,40561.0
2025-01-16 14:40:00,66.72,66.81,66.71,66.78,51588.0,65.7893,65.878,65.7794,65.8484,51588.0
2025-01-16 14:50:00,66.78,66.9,66.76,66.86,66446.0,65.8484,65.9668,65.8287,65.9273,66446.0
2025-01-16 15:00:00,66.86,66.92,66.84,66.92,54989.0,65.9273,65.9865,65.9076,65.9865,54989.0
2025-01-16 15:10:00,66.92,66.95,66.91,66.94,55473.0,65.9865,66.0161,65.9766,66.0062,55473.0
2025-01-16 15:20:00,66.93,66.95,66.8,66.92,71791.0,65.9963,66.0161,65.8682,65.9865,71791.0
2025-01-16 15:30:00,66.93,66.98,66.9,66.92,66300.0,65.9963,66.0456,65.9668,65.9865,66300.0
2025-01-16 15:40:00,66.94,66.98,66.91,66.95,104861.0,66.0062,66.0456,65.9766,66.0161,104861.0
2025-01-16 15:50:00,66.95,66.98,66.89,66.91,290774.0,66.0161,66.0456,65.9569,65.9766,290774.0
2025-01-17 09:30:00,67.77,67.78,67.25,67.25,324798.0,66.8246,66.8345,66.3119,66.3119,324798.0
2025-01-17 09:40:00,67.26,67.35,67.19,67.23,123156.0,66.3217,66.4105,66.2527,66.2922,123156.0
2025-01-17 09:50:00,67.23,67.3,67.19,67.22,80957.0,66.2922,66.3612,66.2527,66.2823,80957.0
2025-01-17 10:00:00,67.21,67.57,67.19,67.48,93390.0,66.2724,66.6274,66.2527,66.5387,93390.0
2025-01-17 10:10:00,67.5,67.51,67.37,67.39,121403.0,66.5584,66.5683,66.4302,66.4499,121403.0
2025-01-17 10:20:00,67.39,67.52,67.38,67.45,133416.0,66.4499,66.5781,66.4401,66.5091,133416.0
2025-01-17 10:30:00,67.44,67.44,67.27,67.34,145503.0,66.4992,66.4992,66.3316,66.4006,145503.0
2025-01-17 10:40:00,67.34,67.42,67.16,67.16,381555.0,66.4006,66.4795,66.2231,66.2231,381555.0
2025-01-17 10:50:00,67.16,67.25,66.99,67.02,237516.0,66.2231,66.3119,66.0555,66.0851,237516.0
2025-01-17 11:00:00,67.02,67.1,66.93,67.08,72750.0,66.0851,66.164,65.9963,66.1442,72750.0
2025-01-17 11:10:00,67.07,67.08,66.99,67.02,97575.0,66.1344,66.1442,66.0555,66.0851,97575.0
2025-01-17 11:20:00,67.04,67.06,66.89,66.92,77998.0,66.1048,66.1245,65.9569,65.9865,77998.0
2025-01-17 11:30:00,66.92,66.96,66.83,66.93,69997.0,65.9865,66.0259,65.8977,65.9963,69997.0
2025-01-17 11:40:00,66.93,67.08,66.92,67.08,30057.0,65.9963,66.1442,65.9865,66.1442,30057.0
2025-01-17 11:50:00,67.08,67.1,66.78,66.82,33171.0,66.1442,66.164,65.8484,65.8879,33171.0
2025-01-17 12:00:00,66.81,66.89,66.79,66.88,21276.0,65.878,65.9569,65.8583,65.947,21276.0
2025-01-17 12:10:00,66.87,66.93,66.82,66.9,41580.0,65.9372,65.9963,65.8879,65.9668,41580.0
2025-01-17 12:20:00,66.91,66.92,66.85,66.9,29335.0,65.9766,65.9865,65.9175,65.9668,29335.0
2025-01-17 12:30:00,66.89,66.92,66.86,66.87,19729.0,65.9569,65.9865,65.9273,65.9372,19729.0
2025-01-17 12:40:00,66.87,66.9,66.85,66.87,29049.0,65.9372,65.9668,65.9175,65.9372,29049.0
2025-01-17 12:50:00,66.87,66.94,66.87,66.93,76279.0,65.9372,66.0062,65.9372,65.9963,76279.0
2025-01-17 13:00:00,66.92,66.96,66.89,66.91,70745.0,65.9865,66.0259,65.9569,65.9766,70745.0
2025-01-17 13:10:00,66.91,66.93,66.85,66.9,78035.0,65.9766,65.9963,65.9175,65.9668,78035.0
2025-01-17 13:20:00,66.9,67.1,66.89,66.94,124727.0,65.9668,66.164,65.9569,66.0062,124727.0
2025-01-17 13:30:00,66.93,66.93,66.85,66.86,41928.0,65.9963,65.9963,65.9175,65.9273,41928.0
2025-01-17 13:40:00,66.87,66.91,66.84,66.9,33327.0,65.9372,65.9766,65.9076,65.9668,33327.0
2025-01-17 13:50:00,66.89,66.89,66.81,66.86,24572.0,65.9569,65.9569,65.878,65.9273,24572.0
2025-01-17 14:00:00,66.86,66.87,66.75,66.76,36826.0,65.9273,65.9372,65.8189,65.8287,36826.0
2025-01-17 14:10:00,66.77,66.79,66.71,66.71,17339.0,65.8386,65.8583,65.7794,65.7794,17339.0
2025-01-17 14:20:00,66.72,66.79,66.71,66.76,67761.0,65.7893,65.8583,65.7794,65.8287,67761.0
2025-01-17 14:30:00,66.75,66.76,66.69,66.73,48737.0,65.8189,65.8287,65.7597,65.7991,48737.0
2025-01-17 14:40:00,66.73,66.73,66.69,66.72,38131.0,65.7991,65.7991,65.7597,65.7893,38131.0
2025-01-17 14:50:00,66.72,66.78,66.71,66.75,34601.0,65.7893,65.8484,65.7794,65.8189,34601.0
2025-01-17 15:00:00,66.74,66.75,66.67,66.72,56484.0,65.809,65.8189,65.74,65.7893,56484.0
2025-01-17 15:10:00,66.72,66.81,66.71,66.8,43652.0,65.7893,65.878,65.7794,65.8682,43652.0
2025-01-17 15:20:00,66.8,66.81,66.76,66.77,41691.0,65.8682,65.878,65.8287,65.8386,41691.0
2025-01-17 15:30:00,66.76,66.8,66.7,66.73,60992.0,65.8287,65.8682,65.7695,65.7991,60992.0
2025-01-17 15:40:00,66.72,66.77,66.68,66.74,93175.0,65.7893,65.8386,65.7498,65.809,93175.0
2025-01-17 15:50:00,66.74,66.76,66.59,66.63,394119.0,65.809,65.8287,65.6611,65.7005,394119.0
2025-01-21 09:30:00,67.79,67.79,67.59,67.67,222042.0,66.8443,66.8443,66.6471,66.726,222042.0
2025-01-21 09:40:00,67.67,67.96,67.66,67.95,105333.0,66.726,67.012,66.7162,67.0021,105333.0
2025-01-21 09:50:00,67.95,67.95,67.78,67.83,103153.0,67.0021,67.0021,66.8345,66.8838,103153.0
2025-01-21 10:00:00,67.84,68.03,67.83,67.92,109328.0,66.8936,67.081,66.8838,66.9725,109328.0
2025-01-21 10:10:00,67.93,67.95,67.81,67.89,141088.0,66.9824,67.0021,66.8641,66.9429,141088.0
2025-01-21 10:20:00,67.89,67.89,67.79,67.86,151107.0,66.9429,66.9429,66.8443,66.9134,151107.0
2025-01-21 10:30:00,67.86,67.94,67.84,67.92,126076.0,66.9134,66.9923,66.8936,66.9725,126076.0
2025-01-21 10:40:00,67.92,67.94,67.8,67.84,132629.0,66.9725,66.9923,66.8542,66.8936,132629.0
2025-01-21 10:50:00,67.83,67.9,67.79,67.88,138675.0,66.8838,66.9528,66.8443,66.9331,138675.0
2025-01-21 11:00:00,67.88,67.96,67.85,67.92,94213.0,66.9331,67.012,66.9035,66.9725,94213.0
2025-01-21 11:10:00,67.92,68.07,67.9,68.06,138421.0,66.9725,67.1204,66.9528,67.1106,138421.0
2025-01-21 11:20:00,68.06,68.18,68.0,68.17,131997.0,67.1106,67.2289,67.0514,67.219,131997.0
2025-01-21 11:30:00,68.18,68.38,68.17,68.37,164147.0,67.2289,67.4261,67.219,67.4163,164147.0
2025-01-21 11:40:00,68.38,68.38,68.21,68.22,83571.0,67.4261,67.4261,67.2585,67.2683,83571.0
2025-01-21 11:50:00,68.22,68.24,68.16,68.22,47347.0,67.2683,67.2881,67.2092,67.2683,47347.0
2025-01-21 12:00:00,68.23,68.25,68.14,68.23,36531.0,67.2782,67.2979,67.1895,67.2782,36531.0
2025-01-21 12:10:00,68.23,68.23,68.16,68.2,61946.0,67.2782,67.2782,67.2092,67.2486,61946.0
2025-01-21 12:20:00,68.21,68.28,68.19,68.23,61628.0,67.2585,67.3275,67.2388,67.2782,61628.0
2025-01-21 12:30:00,68.2,68.23,68.16,68.22,60184.0,67.2486,67.2782,67.2092,67.2683,60184.0
2025-01-21 12:40:00,68.21,68.24,68.19,68.21,31336.0,67.2585,67.2881,67.2388,67.2585,31336.0
2025-01-21 12:50:00,68.22,68.23,68.18,68.19,42133.0,67.2683,67.2782,67.2289,67.2388,42133.0
2025-01-21 13:00:00,68.18,68.19,68.1,68.16,68573.0,67.2289,67.2388,67.15,67.2092,68573.0
2025-01-21 13:10:00,68.16,68.18,68.09,68.09,52756.0,67.2092,67.2289,67.1402,67.1402,52756.0
2025-01-21 13:20:00,68.09,68.11,68.05,68.09,44772.0,67.1402,67.1599,67.1007,67.1402,44772.0
2025-01-21 13:30:00,68.09,68.18,68.09,68.14,23823.0,67.1402,67.2289,67.1402,67.1895,23823.0
2025-01-21 13:40:00,68.14,68.18,68.13,68.17,33787.0,67.1895,67.2289,67.1796,67.219,33787.0
2025-01-21 13:50:00,68.18,68.23,68.16,68.21,30478.0,67.2289,67.2782,67.2092,67.2585,30478.0
2025-01-21 14:00:00,68.2,68.22,68.19,68.22,27485.0,67.2486,67.2683,67.2388,67.2683,27485.0
2025-01-21 14:10:00,68.22,68.22,68.09,68.14,117234.0,67.2683,67.2683,67.1402,67.1895,117234.0
2025-01-21 14:20:00,68.15,68.15,68.03,68.05,70887.0,67.1993,67.1993,67.081,67.1007,70887.0
2025-01-21 14:30:00,68.04,68.12,68.02,68.12,66524.0,67.0909,67.1697,67.0711,67.1697,66524.0
2025-01-21 14:40:00,68.12,68.13,68.04,68.06,44001.0,67.1697,67.1796,67.0909,67.1106,44001.0
2025-01-21 14:50:00,68.05,68.06,67.98,68.0,60731.0,67.1007,67.1106,67.0317,67.0514,60731.0
2025-01-21 15:00:00,68.0,68.02,67.98,68.0,131706.0,67.0514,67.0711,67.0317,67.0514,131706.0
2025-01-21 15:10:00,68.0,68.01,67.96,67.98,57642.0,67.0514,67.0613,67.012,67.0317,57642.0
2025-01-21 15:20:00,67.99,67.99,67.93,67.94,96848.0,67.0416,67.0416,66.9824,66.9923,96848.0
2025-01-21 15:30:00,67.95,67.95,67.89,67.95,93285.0,67.0021,67.0021,66.9429,67.0021,93285.0
2025-01-21 15:40:00,67.95,68.04,67.93,67.99,136789.0,67.0021,67.0909,66.9824,67.0416,136789.0
2025-01-21 15:50:00,67.99,68.01,67.92,67.95,599182.0,67.0416,67.0613,66.9725,67.0021,599182.0
2025-01-22 09:30:00,68.03,68.03,67.68,67.69,286625.0,67.081,67.081,66.7359,66.7457,286625.0
2025-01-22 09:40:00,67.71,67.88,67.68,67.86,92765.0,66.7655,66.9331,66.7359,66.9134,92765.0
2025-01-22 09:50:00,67.87,67.99,67.86,67.98,147329.0,66.9232,67.0416,66.9134,67.0317,147329.0
2025-01-22 10:00:00,67.99,68.18,67.94,68.17,113976.0,67.0416,67.2289,66.9923,67.219,113976.0
2025-01-22 10:10:00,68.17,68.27,68.14,68.2,141363.0,67.219,67.3176,67.1895,67.2486,141363.0
2025-01-22 10:20:00,68.19,68.19,68.05,68.07,58926.0,67.2388,67.2388,67.1007,67.1204,58926.0
2025-01-22 10:30:00,68.08,68.1,68.03,68.09,92099.0,67.1303,67.15,67.081,67.1402,92099.0
2025-01-22 10:40:00,68.08,68.15,67.96,67.96,100031.0,67.1303,67.1993,67.012,67.012,100031.0
2025-01-22 10:50:00,67.95,68.04,67.91,68.01,223080.0,67.0021,67.0909,66.9627,67.0613,223080.0
2025-01-22 11:00:00,68.01,68.05,67.91,67.96,141549.0,67.0613,67.1007,66.9627,67.012,141549.0
2025-01-22 11:10:00,67.95,68.03,67.86,68.01,187165.0,67.0021,67.081,66.9134,67.0613,187165.0
2025-01-22 11:20:00,68.02,68.14,68.0,68.12,269153.0,67.0711,67.1895,67.0514,67.1697,269153.0
2025-01-22 11:30:00,68.11,68.2,68.1,68.16,106780.0,67.1599,67.2486,67.15,67.2092,106780.0
2025-01-22 11:40:00,68.16,68.25,68.13,68.23,78492.0,67.2092,67.2979,67.1796,67.2782,78492.0
2025-01-22 11:50:00,68.22,68.33,68.22,68.28,53550.0,67.2683,67.3768,67.2683,67.3275,53550.0
2025-01-22 12:00:00,68.29,68.29,68.19,68.19,52546.0,67.3374,67.3374,67.2388,67.2388,52546.0
2025-01-22 12:10:00,68.2,68.21,68.12,68.17,88257.0,67.2486,67.2585,67.1697,67.219,88257.0
2025-01-22 12:20:00,68.17,68.22,68.17,68.2,55436.0,67.219,67.2683,67.219,67.2486,55436.0
2025-01-22 12:30:00,68.2,68.23,68.19,68.21,42232.0,67.2486,67.2782,67.2388,67.2585,42232.0
2025-01-22 12:40:00,68.2,68.23,68.18,68.22,68772.0,67.2486,67.2782,67.2289,67.2683,68772.0
2025-01-22 12:50:00,68.22,68.26,68.19,68.21,60306.0,67.2683,67.3078,67.2388,67.2585,60306.0
2025-01-22 13:00:00,68.2,68.22,68.18,68.2,110813.0,67.2486,67.2683,67.2289,67.2486,110813.0
2025-01-22 13:10:00,68.2,68.23,68.08,68.11,77362.0,67.2486,67.2782,67.1303,67.1599,77362.0
2025-01-22 13:20:00,68.11,68.19,68.09,68.17,48561.0,67.1599,67.2388,67.1402,67.219,48561.0
2025-01-22 13:30:00,68.17,68.18,68.08,68.12,79518.0,67.219,67.2289,67.1303,67.1697,79518.0
2025-01-22 13:40:00,68.13,68.2,68.12,68.18,44971.0,67.1796,67.2486,67.1697,67.2289,44971.0
2025-01-22 13:50:00,68.18,68.2,68.16,68.2,26347.0,67.2289,67.2486,67.2092,67.2486,26347.0
2025-01-22 14:00:00,68.2,68.2,68.15,68.17,66513.0,67.2486,67.2486,67.1993,67.219,66513.0
2025-01-22 14:10:00,68.17,68.18,68.15,68.17,25795.0,67.219,67.2289,67.1993,67.219,25795.0
2025-01-22 14:20:00,68.17,68.26,68.16,68.25,46707.0,67.219,67.3078,67.2092,67.2979,46707.0
2025-01-22 14:30:00,68.25,68.33,68.23,68.33,143094.0,67.2979,67.3768,67.2782,67.3768,143094.0
2025-01-22 14:40:00,68.34,68.34,68.25,68.27,35811.0,67.3867,67.3867,67.2979,67.3176,35811.0
2025-01-22 14:50:00,68.27,68.27,68.24,68.26,29277.0,67.3176,67.3176,67.2881,67.3078,29277.0
2025-01-22 15:00:00,68.26,68.3,68.25,68.28,39638.0,67.3078,67.3472,67.2979,67.3275,39638.0
2025-01-22 15:10:00,68.28,68.3,68.23,68.27,70256.0,67.3275,67.3472,67.2782,67.3176,70256.0
2025-01-22 15:20:00,68.26,68.28,68.24,68.25,76197.0,67.3078,67.3275,67.2881,67.2979,76197.0
2025-01-22 15:30:00,68.26,68.31,68.24,68.31,136024.0,67.3078,67.3571,67.2881,67.3571,136024.0
2025-01-22 15:40:00,68.31,68.32,68.28,68.32,156801.0,67.3571,67.367,67.3275,67.367,156801.0
2025-01-22 15:50:00,68.33,68.33,68.16,68.21,627486.0,67.3768,67.3768,67.2092,67.2585,627486.0
2025-01-23 09:30:00,68.75,68.8,68.52,68.55,168363.0,67.791,67.8403,67.5642,67.5937,168363.0
2025-01-23 09:40:00,68.57,68.57,68.39,68.52,47265.0,67.6135,67.6135,67.436,67.5642,47265.0
2025-01-23 09:50:00,68.51,68.51,68.37,68.42,49384.0,67.5543,67.5543,67.4163,67.4656,49384.0
2025-01-23 10:00:00,68.42,68.48,68.26,68.33,53072.0,67.4656,67.5247,67.3078,67.3768,53072.0
2025-01-23 10:10:00,68.32,68.4,68.32,68.36,28777.0,67.367,67.4458,67.367,67.4064,28777.0
2025-01-23 10:20:00,68.35,68.36,68.23,68.23,28391.0,67.3965,67.4064,67.2782,67.2782,28391.0
2025-01-23 10:30:00,68.23,68.29,68.16,68.28,184155.0,67.2782,67.3374,67.2092,67.3275,184155.0
2025-01-23 10:40:00,68.28,68.33,68.25,68.26,59756.0,67.3275,67.3768,67.2979,67.3078,59756.0
2025-01-23 10:50:00,68.27,68.29,68.24,68.25,34786.0,67.3176,67.3374,67.2881,67.2979,34786.0
2025-01-23 11:00:00,68.25,68.3,68.23,68.28,39636.0,67.2979,67.3472,67.2782,67.3275,39636.0
2025-01-23 11:10:00,68.27,68.35,68.15,68.35,68856.0,67.3176,67.3965,67.1993,67.3965,68856.0
2025-01-23 11:20:00,68.35,68.49,68.3,68.46,61929.0,67.3965,67.5346,67.3472,67.505,61929.0
2025-01-23 11:30:00,68.45,68.46,68.36,68.4,40325.0,67.4951,67.505,67.4064,67.4458,40325.0
2025-01-23 11:40:00,68.41,68.51,68.4,68.51,31470.0,67.4557,67.5543,67.4458,67.5543,31470.0
2025-01-23 11:50:00,68.52,68.59,68.5,68.56,55853.0,67.5642,67.6332,67.5444,67.6036,55853.0
2025-01-23 12:00:00,68.55,68.59,68.43,68.46,62493.0,67.5937,67.6332,67.4754,67.505,62493.0
2025-01-23 12:10:00,68.47,68.49,68.44,68.47,53601.0,67.5149,67.5346,67.4853,67.5149,53601.0
2025-01-23 12:20:00,68.47,68.55,68.43,68.53,62901.0,67.5149,67.5937,67.4754,67.574,62901.0
2025-01-23 12:30:00,68.54,68.6,68.47,68.56,42105.0,67.5839,67.643,67.5149,67.6036,42105.0
2025-01-23 12:40:00,68.56,68.59,68.54,68.55,25339.0,67.6036,67.6332,67.5839,67.5937,25339.0
2025-01-23 12:50:00,68.54,68.64,68.53,68.62,21095.0,67.5839,67.6825,67.574,67.6628,21095.0
2025-01-23 13:00:00,68.61,68.63,68.59,68.61,26816.0,67.6529,67.6726,67.6332,67.6529,26816.0
2025-01-23 13:10:00,68.61,68.64,68.58,68.6,26492.0,67.6529,67.6825,67.6233,67.643,26492.0
2025-01-23 13:20:00,68.6,68.63,68.58,68.62,27175.0,67.643,67.6726,67.6233,67.6628,27175.0
2025-01-23 13:30:00,68.62,68.65,68.61,68.65,26621.0,67.6628,67.6923,67.6529,67.6923,26621.0
2025-01-23 13:40:00,68.65,68.67,68.59,68.62,20562.0,67.6923,67.7121,67.6332,67.6628,20562.0
2025-01-23 13:50:00,68.62,68.64,68.58,68.62,37563.0,67.6628,67.6825,67.6233,67.6628,37563.0
2025-01-23 14:00:00,68.61,68.61,68.57,68.59,29720.0,67.6529,67.6529,67.6135,67.6332,29720.0
2025-01-23 14:10:00,68.6,68.6,68.43,68.44,29834.0,67.643,67.643,67.4754,67.4853,29834.0
2025-01-23 14:20:00,68.44,68.49,68.43,68.48,46801.0,67.4853,67.5346,67.4754,67.5247,46801.0
2025-01-23 14:30:00,68.48,68.55,68.46,68.5,35624.0,67.5247,67.5937,67.505,67.5444,35624.0
2025-01-23 14:40:00,68.51,68.51,68.44,68.44,34169.0,67.5543,67.5543,67.4853,67.4853,34169.0
2025-01-23 14:50:00,68.44,68.47,68.44,68.45,33432.0,67.4853,67.5149,67.4853,67.4951,33432.0
2025-01-23 15:00:00,68.45,68.52,68.42,68.52,30101.0,67.4951,67.5642,67.4656,67.5642,30101.0
2025-01-23 15:10:00,68.52,68.59,68.51,68.58,51386.0,67.5642,67.6332,67.5543,67.6233,51386.0
2025-01-23 15:20:00,68.58,68.62,68.56,68.58,74430.0,67.6233,67.6628,67.6036,67.6233,74430.0
2025-01-23 15:30:00,68.58,68.61,68.55,68.58,50115.0,67.6233,67.6529,67.5937,67.6233,50115.0
2025-01-23 15:40:00,68.59,68.68,68.58,68.67,79008.0,67.6332,67.7219,67.6233,67.7121,79008.0
2025-01-23 15:50:00,68.68,68.69,68.49,68.62,312889.0,67.7219,67.7318,67.5346,67.6628,312889.0
2025-01-24 09:30:00,69.12,69.16,68.95,68.98,119648.0,68.1558,68.1952,67.9882,68.0177,119648.0
2025-01-24 09:40:00,68.96,69.06,68.95,69.0,55214.0,67.998,68.0966,67.9882,68.0375,55214.0
2025-01-24 09:50:00,69.0,69.05,68.84,68.97,113168.0,68.0375,68.0868,67.8797,68.0079,113168.0
2025-01-24 10:00:00,68.96,69.18,68.94,69.15,95332.0,67.998,68.215,67.9783,68.1854,95332.0
2025-01-24 10:10:00,69.15,69.18,69.09,69.09,72693.0,68.1854,68.215,68.1262,68.1262,72693.0
2025-01-24 10:20:00,69.08,69.1,69.02,69.06,29757.0,68.1163,68.1361,68.0572,68.0966,29757.0
2025-01-24 10:30:00,69.06,69.21,69.05,69.13,113524.0,68.0966,68.2445,68.0868,68.1657,113524.0
2025-01-24 10:40:00,69.12,69.24,69.09,69.23,59972.0,68.1558,68.2741,68.1262,68.2643,59972.0
2025-01-24 10:50:00,69.23,69.33,69.23,69.26,121070.0,68.2643,68.3629,68.2643,68.2938,121070.0
2025-01-24 11:00:00,69.25,69.28,69.16,69.23,61398.0,68.284,68.3136,68.1952,68.2643,61398.0
2025-01-24 11:10:00,69.24,69.27,69.18,69.23,134752.0,68.2741,68.3037,68.215,68.2643,134752.0
2025-01-24 11:20:00,69.23,69.29,69.21,69.28,37473.0,68.2643,68.3234,68.2445,68.3136,37473.0
2025-01-24 11:30:00,69.28,69.37,69.23,69.31,70081.0,68.3136,68.4023,68.2643,68.3431,70081.0
2025-01-24 11:40:00,69.3,69.3,69.21,69.26,45293.0,68.3333,68.3333,68.2445,68.2938,45293.0
2025-01-24 11:50:00,69.26,69.31,69.24,69.27,62679.0,68.2938,68.3431,68.2741,68.3037,62679.0
2025-01-24 12:00:00,69.27,69.34,69.25,69.31,64399.0,68.3037,68.3727,68.284,68.3431,64399.0
2025-01-24 12:10:00,69.31,69.31,69.25,69.29,33497.0,68.3431,68.3431,68.284,68.3234,33497.0
2025-01-24 12:20:00,69.28,69.38,69.28,69.33,48091.0,68.3136,68.4122,68.3136,68.3629,48091.0
2025-01-24 12:30:00,69.32,69.42,69.32,69.42,57501.0,68.353,68.4516,68.353,68.4516,57501.0
2025-01-24 12:40:00,69.42,69.47,69.41,69.45,20513.0,68.4516,68.5009,68.4417,68.4812,20513.0
2025-01-24 12:50:00,69.45,69.45,69.36,69.37,57673.0,68.4812,68.4812,68.3924,68.4023,57673.0
2025-01-24 13:00:00,69.36,69.38,69.3,69.34,25601.0,68.3924,68.4122,68.3333,68.3727,25601.0
2025-01-24 13:10:00,69.34,69.35,69.31,69.35,28862.0,68.3727,68.3826,68.3431,68.3826,28862.0
2025-01-24 13:20:00,69.35,69.35,69.29,69.3,30440.0,68.3826,68.3826,68.3234,68.3333,30440.0
2025-01-24 13:30:00,69.3,69.31,69.25,69.28,16634.0,68.3333,68.3431,68.284,68.3136,16634.0
2025-01-24 13:40:00,69.28,69.29,69.25,69.28,15188.0,68.3136,68.3234,68.284,68.3136,15188.0
2025-01-24 13:50:00,69.28,69.28,69.25,69.27,25738.0,68.3136,68.3136,68.284,68.3037,25738.0
2025-01-24 14:00:00,69.27,69.27,69.22,69.26,70467.0,68.3037,68.3037,68.2544,68.2938,70467.0
2025-01-24 14:10:00,69.26,69.26,69.24,69.24,26730.0,68.2938,68.2938,68.2741,68.2741,26730.0
2025-01-24 14:20:00,69.23,69.28,69.2,69.27,36123.0,68.2643,68.3136,68.2347,68.3037,36123.0
2025-01-24 14:30:00,69.27,69.28,69.23,69.28,48179.0,68.3037,68.3136,68.2643,68.3136,48179.0
2025-01-24 14:40:00,69.28,69.36,69.28,69.34,46673.0,68.3136,68.3924,68.3136,68.3727,46673.0
2025-01-24 14:50:00,69.34,69.35,69.27,69.27,32691.0,68.3727,68.3826,68.3037,68.3037,32691.0
2025-01-24 15:00:00,69.28,69.3,69.22,69.23,62572.0,68.3136,68.3333,68.2544,68.2643,62572.0
2025-01-24 15:10:00,69.22,69.25,69.12,69.13,51288.0,68.2544,68.284,68.1558,68.1657,51288.0
2025-01-24 15:20:00,69.13,69.18,69.08,69.09,54179.0,68.1657,68.215,68.1163,68.1262,54179.0
2025-01-24 15:30:00,69.09,69.14,69.08,69.09,38988.0,68.1262,68.1755,68.1163,68.1262,38988.0
2025-01-24 15:40:00,69.09,69.15,69.08,69.12,45629.0,68.1262,68.1854,68.1163,68.1558,45629.0
2025-01-24 15:50:00,69.12,69.17,69.02,69.08,300912.0,68.1558,68.2051,68.0572,68.1163,300912.0
2025-01-27 09:30:00,69.51,70.03,69.49,70.0,267851.0,68.5404,69.0531,68.5206,69.0235,267851.0
2025-01-27 09:40:00,69.99,70.32,69.97,70.09,197378.0,69.0137,69.3391,68.9939,69.1123,197378.0
2025-01-27 09:50:00,70.08,70.18,69.89,69.98,86755.0,69.1024,69.201,68.915,69.0038,86755.0
2025-01-27 10:00:00,69.98,69.98,69.78,69.89,50672.0,69.0038,69.0038,68.8066,68.915,50672.0
2025-01-27 10:10:00,69.89,70.05,69.85,70.04,43215.0,68.915,69.0728,68.8756,69.063,43215.0
2025-01-27 10:20:00,70.04,70.21,70.0,70.08,79544.0,69.063,69.2306,69.0235,69.1024,79544.0
2025-01-27 10:30:00,70.09,70.15,70.05,70.07,67531.0,69.1123,69.1714,69.0728,69.0925,67531.0
2025-01-27 10:40:00,70.06,70.1,69.91,69.93,92960.0,69.0827,69.1221,68.9348,68.9545,92960.0
2025-01-27 10:50:00,69.92,69.96,69.89,69.91,152018.0,68.9446,68.9841,68.915,68.9348,152018.0
2025-01-27 11:00:00,69.91,70.1,69.89,70.06,105012.0,68.9348,69.1221,68.915,69.0827,105012.0
2025-01-27 11:10:00,70.07,70.12,69.97,70.12,91590.0,69.0925,69.1418,68.9939,69.1418,91590.0
2025-01-27 11:20:00,70.14,70.25,70.13,70.2,312717.0,69.1616,69.27,69.1517,69.2207,312717.0
2025-01-27 11:30:00,70.19,70.19,69.91,69.92,135985.0,69.2109,69.2109,68.9348,68.9446,135985.0
2025-01-27 11:40:00,69.92,69.96,69.74,69.78,55395.0,68.9446,68.9841,68.7671,68.8066,55395.0
2025-01-27 11:50:00,69.78,69.78,69.68,69.7,38338.0,68.8066,68.8066,68.708,68.7277,38338.0
2025-01-27 12:00:00,69.7,69.74,69.67,69.73,64944.0,68.7277,68.7671,68.6981,68.7573,64944.0
2025-01-27 12:10:00,69.73,69.8,69.72,69.78,48388.0,68.7573,68.8263,68.7474,68.8066,48388.0
2025-01-27 12:20:00,69.78,69.9,69.77,69.86,33221.0,68.8066,68.9249,68.7967,68.8855,33221.0
2025-01-27 12:30:00,69.86,69.93,69.81,69.91,63587.0,68.8855,68.9545,68.8362,68.9348,63587.0
2025-01-27 12:40:00,69.91,69.94,69.89,69.91,56930.0,68.9348,68.9644,68.915,68.9348,56930.0
2025-01-27 12:50:00,69.91,69.96,69.89,69.92,94487.0,68.9348,68.9841,68.915,68.9446,94487.0
2025-01-27 13:00:00,69.92,69.99,69.89,69.92,36286.0,68.9446,69.0137,68.915,68.9446,36286.0
2025-01-27 13:10:00,69.9,69.91,69.83,69.88,59575.0,68.9249,68.9348,68.8559,68.9052,59575.0
2025-01-27 13:20:00,69.88,69.97,69.87,69.95,78288.0,68.9052,68.9939,68.8953,68.9742,78288.0
2025-01-27 13:30:00,69.95,69.98,69.94,69.95,42458.0,68.9742,69.0038,68.9644,68.9742,42458.0
2025-01-27 13:40:00,69.96,70.07,69.95,70.02,74544.0,68.9841,69.0925,68.9742,69.0432,74544.0
2025-01-27 13:50:00,70.01,70.21,70.01,70.19,58503.0,69.0334,69.2306,69.0334,69.2109,58503.0
2025-01-27 14:00:00,70.19,70.24,70.05,70.06,81956.0,69.2109,69.2602,69.0728,69.0827,81956.0
2025-01-27 14:10:00,70.06,70.08,70.0,70.03,32696.0,69.0827,69.1024,69.0235,69.0531,32696.0
2025-01-27 14:20:00,70.03,70.15,69.99,70.12,54870.0,69.0531,69.1714,69.0137,69.1418,54870.0
2025-01-27 14:30:00,70.11,70.17,70.1,70.11,45320.0,69.132,69.1911,69.1221,69.132,45320.0
2025-01-27 14:40:00,70.11,70.15,70.09,70.09,34105.0,69.132,69.1714,69.1123,69.1123,34105.0
2025-01-27 14:50:00,70.09,70.19,70.08,70.12,56736.0,69.1123,69.2109,69.1024,69.1418,56736.0
2025-01-27 15:00:00,70.12,70.17,70.1,70.12,38547.0,69.1418,69.1911,69.1221,69.1418,38547.0
2025-01-27 15:10:00,70.12,70.19,70.09,70.19,42181.0,69.1418,69.2109,69.1123,69.2109,42181.0
2025-01-27 15:20:00,70.19,70.22,70.07,70.09,72288.0,69.2109,69.2404,69.0925,69.1123,72288.0
2025-01-27 15:30:00,70.09,70.15,70.07,70.1,58766.0,69.1123,69.1714,69.0925,69.1221,58766.0
2025-01-27 15:40:00,70.09,70.14,70.04,70.06,75778.0,69.1123,69.1616,69.063,69.0827,75778.0
2025-01-27 15:50:00,70.06,70.1,69.99,70.07,253425.0,69.0827,69.1221,69.0137,69.0925,253425.0
2025-01-28 09:30:00,70.11,70.25,69.98,70.14,208052.0,69.132,69.27,69.0038,69.1616,208052.0
2025-01-28 09:40:00,70.15,70.38,70.14,70.14,78493.0,69.1714,69.3982,69.1616,69.1616,78493.0
2025-01-28 09:50:00,70.14,70.25,69.95,69.96,52189.0,69.1616,69.27,68.9742,68.9841,52189.0
2025-01-28 10:00:00,69.97,69.98,69.71,69.75,71026.0,68.9939,69.0038,68.7376,68.777,71026.0
2025-01-28 10:10:00,69.72,69.75,69.56,69.69,41535.0,68.7474,68.777,68.5897,68.7178,41535.0
2025-01-28 10:20:00,69.7,69.72,69.53,69.55,35955.0,68.7277,68.7474,68.5601,68.5798,35955.0
2025-01-28 10:30:00,69.55,69.67,69.54,69.65,157805.0,68.5798,68.6981,68.5699,68.6784,157805.0
2025-01-28 10:40:00,69.66,69.91,69.65,69.86,170167.0,68.6883,68.9348,68.6784,68.8855,170167.0
2025-01-28 10:50:00,69.87,69.92,69.74,69.81,84488.0,68.8953,68.9446,68.7671,68.8362,84488.0
2025-01-28 11:00:00,69.82,69.9,69.77,69.85,48764.0,68.846,68.9249,68.7967,68.8756,48764.0
2025-01-28 11:10:00,69.86,69.94,69.84,69.86,65293.0,68.8855,68.9644,68.8657,68.8855,65293.0
2025-01-28 11:20:00,69.86,69.89,69.8,69.87,94763.0,68.8855,68.915,68.8263,68.8953,94763.0
2025-01-28 11:30:00,69.87,69.87,69.64,69.66,46694.0,68.8953,68.8953,68.6685,68.6883,46694.0
2025-01-28 11:40:00,69.66,69.66,69.48,69.57,26940.0,68.6883,68.6883,68.5108,68.5995,26940.0
2025-01-28 11:50:00,69.57,69.66,69.53,69.66,30190.0,68.5995,68.6883,68.5601,68.6883,30190.0
2025-01-28 12:00:00,69.67,69.81,69.67,69.81,19084.0,68.6981,68.8362,68.6981,68.8362,19084.0
2025-01-28 12:10:00,69.81,69.83,69.64,69.65,14247.0,68.8362,68.8559,68.6685,68.6784,14247.0
2025-01-28 12:20:00,69.66,69.72,69.62,69.71,13076.0,68.6883,68.7474,68.6488,68.7376,13076.0
2025-01-28 12:30:00,69.71,69.75,69.67,69.67,12361.0,68.7376,68.777,68.6981,68.6981,12361.0
2025-01-28 12:40:00,69.67,69.69,69.65,69.67,12487.0,68.6981,68.7178,68.6784,68.6981,12487.0
2025-01-28 12:50:00,69.67,69.71,69.66,69.67,18426.0,68.6981,68.7376,68.6883,68.6981,18426.0
2025-01-28 13:00:00,69.67,69.75,69.66,69.72,13286.0,68.6981,68.777,68.6883,68.7474,13286.0
2025-01-28 13:10:00,69.73,69.77,69.7,69.72,21516.0,68.7573,68.7967,68.7277,68.7474,21516.0
2025-01-28 13:20:00,69.7,69.75,69.66,69.73,35360.0,68.7277,68.777,68.6883,68.7573,35360.0
2025-01-28 13:30:00,69.73,69.78,69.72,69.74,13160.0,68.7573,68.8066,68.7474,68.7671,13160.0
2025-01-28 13:40:00,69.75,69.8,69.66,69.71,53330.0,68.777,68.8263,68.6883,68.7376,53330.0
2025-01-28 13:50:00,69.72,69.76,69.71,69.72,16716.0,68.7474,68.7869,68.7376,68.7474,16716.0
2025-01-28 14:00:00,69.72,69.76,69.69,69.73,17902.0,68.7474,68.7869,68.7178,68.7573,17902.0
2025-01-28 14:10:00,69.73,69.73,69.65,69.65,12737.0,68.7573,68.7573,68.6784,68.6784,12737.0
2025-01-28 14:20:00,69.66,69.67,69.6,69.63,23599.0,68.6883,68.6981,68.6291,68.6587,23599.0
2025-01-28 14:30:00,69.63,69.69,69.61,69.67,26601.0,68.6587,68.7178,68.639,68.6981,26601.0
2025-01-28 14:40:00,69.68,69.71,69.66,69.67,27626.0,68.708,68.7376,68.6883,68.6981,27626.0
2025-01-28 14:50:00,69.67,69.72,69.65,69.67,33184.0,68.6981,68.7474,68.6784,68.6981,33184.0
2025-01-28 15:00:00,69.67,69.8,69.66,69.8,24235.0,68.6981,68.8263,68.6883,68.8263,24235.0
2025-01-28 15:10:00,69.8,69.81,69.67,69.7,54399.0,68.8263,68.8362,68.6981,68.7277,54399.0
2025-01-28 15:20:00,69.7,69.73,69.66,69.7,51552.0,68.7277,68.7573,68.6883,68.7277,51552.0
2025-01-28 15:30:00,69.7,69.72,69.66,69.7,77655.0,68.7277,68.7474,68.6883,68.7277,77655.0
2025-01-28 15:40:00,69.7,69.77,69.69,69.72,77272.0,68.7277,68.7967,68.7178,68.7474,77272.0
2025-01-28 15:50:00,69.72,69.78,69.59,69.59,327011.0,68.7474,68.8066,68.6192,68.6192,327011.0
2025-01-29 09:30:00,70.15,70.22,70.0,70.12,217595.0,69.1714,69.2404,69.0235,69.1418,217595.0
2025-01-29 09:40:00,70.13,70.13,69.96,70.08,74939.0,69.1517,69.1517,68.9841,69.1024,74939.0
2025-01-29 09:50:00,70.07,70.26,70.07,70.23,138238.0,69.0925,69.2799,69.0925,69.2503,138238.0
2025-01-29 10:00:00,70.23,70.29,70.12,70.22,72581.0,69.2503,69.3095,69.1418,69.2404,72581.0
2025-01-29 10:10:00,70.21,70.3,70.15,70.2,73579.0,69.2306,69.3193,69.1714,69.2207,73579.0
2025-01-29 10:20:00,70.2,70.22,70.13,70.14,101115.0,69.2207,69.2404,69.1517,69.1616,101115.0
2025-01-29 10:30:00,70.14,70.19,70.08,70.15,50555.0,69.1616,69.2109,69.1024,69.1714,50555.0
2025-01-29 10:40:00,70.15,70.25,70.12,70.23,60571.0,69.1714,69.27,69.1418,69.2503,60571.0
2025-01-29 10:50:00,70.23,70.27,70.19,70.22,53345.0,69.2503,69.2897,69.2109,69.2404,53345.0
2025-01-29 11:00:00,70.22,70.22,70.1,70.13,75080.0,69.2404,69.2404,69.1221,69.1517,75080.0
2025-01-29 11:10:00,70.13,70.14,70.05,70.11,48208.0,69.1517,69.1616,69.0728,69.132,48208.0
2025-01-29 11:20:00,70.11,70.15,70.06,70.09,31842.0,69.132,69.1714,69.0827,69.1123,31842.0
2025-01-29 11:30:00,70.09,70.22,70.08,70.16,69771.0,69.1123,69.2404,69.1024,69.1813,69771.0
2025-01-29 11:40:00,70.16,70.25,70.15,70.23,33994.0,69.1813,69.27,69.1714,69.2503,33994.0
2025-01-29 11:50:00,70.23,70.24,69.99,70.05,37715.0,69.2503,69.2602,69.0137,69.0728,37715.0
2025-01-29 12:00:00,70.05,70.06,70.0,70.01,22185.0,69.0728,69.0827,69.0235,69.0334,22185.0
2025-01-29 12:10:00,70.01,70.01,69.95,69.97,17779.0,69.0334,69.0334,68.9742,68.9939,17779.0
2025-01-29 12:20:00,69.96,70.06,69.94,69.95,30105.0,68.9841,69.0827,68.9644,68.9742,30105.0
2025-01-29 12:30:00,69.95,69.96,69.84,69.84,30204.0,68.9742,68.9841,68.8657,68.8657,30204.0
2025-01-29 12:40:00,69.85,69.85,69.72,69.75,23353.0,68.8756,68.8756,68.7474,68.777,23353.0
2025-01-29 12:50:00,69.76,69.76,69.59,69.63,52684.0,68.7869,68.7869,68.6192,68.6587,52684.0
2025-01-29 13:00:00,69.63,69.72,69.62,69.71,29715.0,68.6587,68.7474,68.6488,68.7376,29715.0
2025-01-29 13:10:00,69.72,69.84,69.72,69.84,17729.0,68.7474,68.8657,68.7474,68.8657,17729.0
2025-01-29 13:20:00,69.84,69.89,69.8,69.89,13271.0,68.8657,68.915,68.8263,68.915,13271.0
2025-01-29 13:30:00,69.89,69.94,69.87,69.9,26781.0,68.915,68.9644,68.8953,68.9249,26781.0
2025-01-29 13:40:00,69.91,69.94,69.9,69.93,24442.0,68.9348,68.9644,68.9249,68.9545,24442.0
2025-01-29 13:50:00,69.93,70.0,69.9,69.98,26802.0,68.9545,69.0235,68.9249,69.0038,26802.0
2025-01-29 14:00:00,69.96,69.96,69.75,69.89,28978.0,68.9841,68.9841,68.777,68.915,28978.0
2025-01-29 14:10:00,69.88,69.88,69.77,69.8,35370.0,68.9052,68.9052,68.7967,68.8263,35370.0
2025-01-29 14:20:00,69.8,69.83,69.76,69.83,35388.0,68.8263,68.8559,68.7869,68.8559,35388.0
2025-01-29 14:30:00,69.82,70.05,69.82,70.03,47137.0,68.846,69.0728,68.846,69.0531,47137.0
2025-01-29 14:40:00,70.03,70.11,70.02,70.05,46640.0,69.0531,69.132,69.0432,69.0728,46640.0
2025-01-29 14:50:00,70.05,70.1,69.97,69.98,30427.0,69.0728,69.1221,68.9939,69.0038,30427.0
2025-01-29 15:00:00,69.98,70.11,69.98,70.06,177310.0,69.0038,69.132,69.0038,69.0827,177310.0
2025-01-29 15:10:00,70.07,70.14,70.04,70.12,39963.0,69.0925,69.1616,69.063,69.1418,39963.0
2025-01-29 15:20:00,70.12,70.19,70.1,70.11,41401.0,69.1418,69.2109,69.1221,69.132,41401.0
2025-01-29 15:30:00,70.11,70.15,70.04,70.05,54380.0,69.132,69.1714,69.063,69.0728,54380.0
2025-01-29 15:40:00,70.05,70.06,69.97,70.03,67136.0,69.0728,69.0827,68.9939,69.0531,67136.0
2025-01-29 15:50:00,70.04,70.29,70.03,70.24,456261.0,69.063,69.3095,69.0531,69.2602,456261.0
2025-01-30 09:30:00,70.38,70.5,70.32,70.39,178250.0,69.3982,69.5165,69.3391,69.4081,178250.0
2025-01-30 09:40:00,70.39,70.55,70.34,70.47,82243.0,69.4081,69.5658,69.3588,69.487,82243.0
2025-01-30 09:50:00,70.47,70.58,70.44,70.57,59708.0,69.487,69.5954,69.4574,69.5856,59708.0
2025-01-30 10:00:00,70.55,70.69,70.51,70.65,249468.0,69.5658,69.7039,69.5264,69.6644,249468.0
2025-01-30 10:10:00,70.66,70.71,70.57,70.7,170226.0,69.6743,69.7236,69.5856,69.7138,170226.0
2025-01-30 10:20:00,70.67,70.7,70.59,70.65,75144.0,69.6842,69.7138,69.6053,69.6644,75144.0
2025-01-30 10:30:00,70.66,70.78,70.66,70.78,53985.0,69.6743,69.7926,69.6743,69.7926,53985.0
2025-01-30 10:40:00,70.77,70.8,70.65,70.67,172340.0,69.7828,69.8124,69.6644,69.6842,172340.0
2025-01-30 10:50:00,70.65,70.73,70.62,70.7,213204.0,69.6644,69.7433,69.6349,69.7138,213204.0
2025-01-30 11:00:00,70.7,70.86,70.7,70.82,125295.0,69.7138,69.8715,69.7138,69.8321,125295.0
2025-01-30 11:10:00,70.83,70.87,70.71,70.76,71842.0,69.8419,69.8814,69.7236,69.7729,71842.0
2025-01-30 11:20:00,70.76,70.79,70.73,70.73,82950.0,69.7729,69.8025,69.7433,69.7433,82950.0
2025-01-30 11:30:00,70.73,70.78,70.67,70.75,69236.0,69.7433,69.7926,69.6842,69.7631,69236.0
2025-01-30 11:40:00,70.76,70.76,70.69,70.75,21319.0,69.7729,69.7729,69.7039,69.7631,21319.0
2025-01-30 11:50:00,70.75,70.9,70.74,70.84,40379.0,69.7631,69.911,69.7532,69.8518,40379.0
2025-01-30 12:00:00,70.85,70.94,70.81,70.94,36275.0,69.8617,69.9504,69.8222,69.9504,36275.0
2025-01-30 12:10:00,70.93,70.99,70.91,70.95,79418.0,69.9405,69.9997,69.9208,69.9603,79418.0
2025-01-30 12:20:00,70.95,71.02,70.95,71.0,39968.0,69.9603,70.0293,69.9603,70.0096,39968.0
2025-01-30 12:30:00,71.02,71.04,70.97,71.04,26410.0,70.0293,70.049,69.98,70.049,26410.0
2025-01-30 12:40:00,71.03,71.06,71.0,71.06,28028.0,70.0391,70.0687,70.0096,70.0687,28028.0
2025-01-30 12:50:00,71.05,71.22,71.05,71.17,110371.0,70.0589,70.2265,70.0589,70.1772,110371.0
2025-01-30 13:00:00,71.17,71.24,71.17,71.2,47911.0,70.1772,70.2462,70.1772,70.2068,47911.0
2025-01-30 13:10:00,71.2,71.22,71.14,71.18,95790.0,70.2068,70.2265,70.1476,70.1871,95790.0
2025-01-30 13:20:00,71.18,71.25,71.18,71.25,40338.0,70.1871,70.2561,70.1871,70.2561,40338.0
2025-01-30 13:30:00,71.25,71.26,71.19,71.22,53846.0,70.2561,70.2659,70.1969,70.2265,53846.0
2025-01-30 13:40:00,71.22,71.24,71.18,71.23,49522.0,70.2265,70.2462,70.1871,70.2364,49522.0
2025-01-30 13:50:00,71.23,71.28,71.2,71.28,54795.0,70.2364,70.2857,70.2068,70.2857,54795.0
2025-01-30 14:00:00,71.28,71.36,71.25,71.34,123664.0,70.2857,70.3645,70.2561,70.3448,123664.0
2025-01-30 14:10:00,71.34,71.44,71.33,71.38,152110.0,70.3448,70.4434,70.335,70.3843,152110.0
2025-01-30 14:20:00,71.37,71.37,71.25,71.25,29741.0,70.3744,70.3744,70.2561,70.2561,29741.0
2025-01-30 14:30:00,71.25,71.31,71.24,71.29,31108.0,70.2561,70.3152,70.2462,70.2955,31108.0
2025-01-30 14:40:00,71.29,71.32,71.27,71.3,56848.0,70.2955,70.3251,70.2758,70.3054,56848.0
2025-01-30 14:50:00,71.31,71.34,71.29,71.34,31804.0,70.3152,70.3448,70.2955,70.3448,31804.0
2025-01-30 15:00:00,71.33,71.41,71.32,71.41,33639.0,70.335,70.4138,70.3251,70.4138,33639.0
2025-01-30 15:10:00,71.4,71.44,71.26,71.27,47762.0,70.404,70.4434,70.2659,70.2758,47762.0
2025-01-30 15:20:00,71.28,71.34,71.25,71.32,46928.0,70.2857,70.3448,70.2561,70.3251,46928.0
2025-01-30 15:30:00,71.33,71.35,71.14,71.15,121539.0,70.335,70.3547,70.1476,70.1575,121539.0
2025-01-30 15:40:00,71.15,71.22,71.05,71.2,104615.0,70.1575,70.2265,70.0589,70.2068,104615.0
2025-01-30 15:50:00,71.21,71.3,71.21,71.24,309337.0,70.2166,70.3054,70.2166,70.2462,309337.0
2025-01-31 09:30:00,70.65,70.7,70.49,70.61,126642.0,69.6644,69.7138,69.5067,69.625,126642.0
2025-01-31 09:40:00,70.58,70.7,70.57,70.66,96848.0,69.5954,69.7138,69.5856,69.6743,96848.0
2025-01-31 09:50:00,70.65,70.7,70.53,70.65,42019.0,69.6644,69.7138,69.5461,69.6644,42019.0
2025-01-31 10:00:00,70.66,70.81,70.6,70.73,44546.0,69.6743,69.8222,69.6151,69.7433,44546.0
2025-01-31 10:10:00,70.75,70.85,70.75,70.83,48358.0,69.7631,69.8617,69.7631,69.8419,48358.0
2025-01-31 10:20:00,70.83,70.89,70.79,70.86,88290.0,69.8419,69.9011,69.8025,69.8715,88290.0
2025-01-31 10:30:00,70.87,70.95,70.86,70.91,41247.0,69.8814,69.9603,69.8715,69.9208,41247.0
2025-01-31 10:40:00,70.92,70.97,70.88,70.92,135651.0,69.9307,69.98,69.8912,69.9307,135651.0
2025-01-31 10:50:00,70.92,70.96,70.88,70.89,185323.0,69.9307,69.9701,69.8912,69.9011,185323.0
2025-01-31 11:00:00,70.89,70.9,70.83,70.86,144464.0,69.9011,69.911,69.8419,69.8715,144464.0
2025-01-31 11:10:00,70.86,70.86,70.8,70.84,45088.0,69.8715,69.8715,69.8124,69.8518,45088.0
2025-01-31 11:20:00,70.84,71.06,70.83,71.05,66024.0,69.8518,70.0687,69.8419,70.0589,66024.0
2025-01-31 11:30:00,71.05,71.05,70.81,70.89,104136.0,70.0589,70.0589,69.8222,69.9011,104136.0
2025-01-31 11:40:00,70.89,70.99,70.88,70.96,19394.0,69.9011,69.9997,69.8912,69.9701,19394.0
2025-01-31 11:50:00,70.94,71.01,70.92,71.0,30585.0,69.9504,70.0194,69.9307,70.0096,30585.0
2025-01-31 12:00:00,71.0,71.09,70.99,71.08,38563.0,70.0096,70.0983,69.9997,70.0884,38563.0
2025-01-31 12:10:00,71.09,71.14,71.05,71.09,29806.0,70.0983,70.1476,70.0589,70.0983,29806.0
2025-01-31 12:20:00,71.09,71.22,71.09,71.2,38070.0,70.0983,70.2265,70.0983,70.2068,38070.0
2025-01-31 12:30:00,71.21,71.34,71.18,71.31,45887.0,70.2166,70.3448,70.1871,70.3152,45887.0
2025-01-31 12:40:00,71.31,71.37,71.28,71.33,40798.0,70.3152,70.3744,70.2857,70.335,40798.0
2025-01-31 12:50:00,71.34,71.36,71.25,71.27,22859.0,70.3448,70.3645,70.2561,70.2758,22859.0
2025-01-31 13:00:00,71.27,71.44,71.26,71.43,67205.0,70.2758,70.4434,70.2659,70.4336,67205.0
2025-01-31 13:10:00,71.42,71.55,71.31,71.31,68241.0,70.4237,70.5519,70.3152,70.3152,68241.0
2025-01-31 13:20:00,71.31,71.35,71.11,71.16,59428.0,70.3152,70.3547,70.118,70.1673,59428.0
2025-01-31 13:30:00,71.16,71.16,70.97,71.02,43626.0,70.1673,70.1673,69.98,70.0293,43626.0
2025-01-31 13:40:00,71.02,71.06,70.96,71.01,25397.0,70.0293,70.0687,69.9701,70.0194,25397.0
2025-01-31 13:50:00,71.01,71.01,70.88,70.92,23215.0,70.0194,70.0194,69.8912,69.9307,23215.0
2025-01-31 14:00:00,70.92,70.93,70.79,70.81,26038.0,69.9307,69.9405,69.8025,69.8222,26038.0
2025-01-31 14:10:00,70.81,70.91,70.81,70.84,32006.0,69.8222,69.9208,69.8222,69.8518,32006.0
2025-01-31 14:20:00,70.84,70.94,70.81,70.92,37155.0,69.8518,69.9504,69.8222,69.9307,37155.0
2025-01-31 14:30:00,70.92,71.02,70.91,70.95,28293.0,69.9307,70.0293,69.9208,69.9603,28293.0
2025-01-31 14:40:00,70.95,71.0,70.87,70.92,34336.0,69.9603,70.0096,69.8814,69.9307,34336.0
2025-01-31 14:50:00,70.92,70.95,70.86,70.87,26191.0,69.9307,69.9603,69.8715,69.8814,26191.0
2025-01-31 15:00:00,70.86,70.86,70.75,70.81,39777.0,69.8715,69.8715,69.7631,69.8222,39777.0
2025-01-31 15:10:00,70.81,70.88,70.8,70.83,33913.0,69.8222,69.8912,69.8124,69.8419,33913.0
2025-01-31 15:20:00,70.83,70.85,70.76,70.81,46586.0,69.8419,69.8617,69.7729,69.8222,46586.0
2025-01-31 15:30:00,70.81,70.89,70.8,70.83,58407.0,69.8222,69.9011,69.8124,69.8419,58407.0
2025-01-31 15:40:00,70.83,70.94,70.81,70.92,64955.0,69.8419,69.9504,69.8222,69.9307,64955.0
2025-01-31 15:50:00,70.92,70.96,70.69,70.74,249537.0,69.9307,69.9701,69.7039,69.7532,249537.0
2025-02-03 09:30:00,70.26,70.33,70.17,70.24,144706.0,69.2799,69.3489,69.1911,69.2602,144706.0
2025-02-03 09:40:00,70.25,70.38,70.23,70.28,45575.0,69.27,69.3982,69.2503,69.2996,45575.0
2025-02-03 09:50:00,70.28,70.29,69.84,69.85,38500.0,69.2996,69.3095,68.8657,68.8756,38500.0
2025-02-03 10:00:00,69.82,70.05,69.73,69.97,68020.0,68.846,69.0728,68.7573,68.9939,68020.0
2025-02-03 10:10:00,69.98,70.01,69.87,69.97,126591.0,69.0038,69.0334,68.8953,68.9939,126591.0
2025-02-03 10:20:00,69.98,70.6,69.96,70.59,120939.0,69.0038,69.6151,68.9841,69.6053,120939.0
2025-02-03 10:30:00,70.61,70.66,70.48,70.65,81816.0,69.625,69.6743,69.4968,69.6644,81816.0
2025-02-03 10:40:00,70.61,70.74,70.52,70.6,79564.0,69.625,69.7532,69.5363,69.6151,79564.0
2025-02-03 10:50:00,70.63,70.65,70.42,70.45,30458.0,69.6447,69.6644,69.4377,69.4672,30458.0
2025-02-03 11:00:00,70.44,70.6,70.35,70.52,154439.0,69.4574,69.6151,69.3686,69.5363,154439.0
2025-02-03 11:10:00,70.53,70.68,70.51,70.67,96180.0,69.5461,69.694,69.5264,69.6842,96180.0
2025-02-03 11:20:00,70.67,70.73,70.54,70.57,121586.0,69.6842,69.7433,69.556,69.5856,121586.0
2025-02-03 11:30:00,70.57,70.62,70.39,70.55,120968.0,69.5856,69.6349,69.4081,69.5658,120968.0
2025-02-03 11:40:00,70.55,70.55,70.35,70.37,38316.0,69.5658,69.5658,69.3686,69.3884,38316.0
2025-02-03 11:50:00,70.37,70.45,70.26,70.27,31621.0,69.3884,69.4672,69.2799,69.2897,31621.0
2025-02-03 12:00:00,70.27,70.34,70.2,70.31,42228.0,69.2897,69.3588,69.2207,69.3292,42228.0
2025-02-03 12:10:00,70.31,70.38,70.27,70.31,95501.0,69.3292,69.3982,69.2897,69.3292,95501.0
2025-02-03 12:20:00,70.32,70.45,70.26,70.34,80635.0,69.3391,69.4672,69.2799,69.3588,80635.0
2025-02-03 12:30:00,70.33,70.34,70.3,70.32,55710.0,69.3489,69.3588,69.3193,69.3391,55710.0
2025-02-03 12:40:00,70.33,70.37,70.31,70.33,34873.0,69.3489,69.3884,69.3292,69.3489,34873.0
2025-02-03 12:50:00,70.33,70.4,70.17,70.25,120821.0,69.3489,69.4179,69.1911,69.27,120821.0
2025-02-03 13:00:00,70.24,70.24,70.16,70.17,41807.0,69.2602,69.2602,69.1813,69.1911,41807.0
2025-02-03 13:10:00,70.17,70.28,70.15,70.22,50205.0,69.1911,69.2996,69.1714,69.2404,50205.0
2025-02-03 13:20:00,70.21,70.27,70.17,70.2,61528.0,69.2306,69.2897,69.1911,69.2207,61528.0
2025-02-03 13:30:00,70.2,70.21,70.12,70.14,46392.0,69.2207,69.2306,69.1418,69.1616,46392.0
2025-02-03 13:40:00,70.14,70.18,70.08,70.16,43199.0,69.1616,69.201,69.1024,69.1813,43199.0
2025-02-03 13:50:00,70.16,70.27,70.15,70.26,39129.0,69.1813,69.2897,69.1714,69.2799,39129.0
2025-02-03 14:00:00,70.26,70.27,70.08,70.1,78483.0,69.2799,69.2897,69.1024,69.1221,78483.0
2025-02-03 14:10:00,70.11,70.15,70.08,70.13,58206.0,69.132,69.1714,69.1024,69.1517,58206.0
2025-02-03 14:20:00,70.13,70.13,69.99,70.06,129972.0,69.1517,69.1517,69.0137,69.0827,129972.0
2025-02-03 14:30:00,70.06,70.14,70.05,70.11,49661.0,69.0827,69.1616,69.0728,69.132,49661.0
2025-02-03 14:40:00,70.12,70.12,70.06,70.11,63803.0,69.1418,69.1418,69.0827,69.132,63803.0
2025-02-03 14:50:00,70.11,70.16,70.08,70.09,57801.0,69.132,69.1813,69.1024,69.1123,57801.0
2025-02-03 15:00:00,70.09,70.11,69.99,69.99,53196.0,69.1123,69.132,69.0137,69.0137,53196.0
2025-02-03 15:10:00,70.0,70.01,69.86,69.89,85112.0,69.0235,69.0334,68.8855,68.915,85112.0
2025-02-03 15:20:00,69.89,69.91,69.83,69.83,73134.0,68.915,68.9348,68.8559,68.8559,73134.0
2025-02-03 15:30:00,69.84,69.85,69.78,69.81,72689.0,68.8657,68.8756,68.8066,68.8362,72689.0
2025-02-03 15:40:00,69.81,69.87,69.76,69.86,83560.0,68.8362,68.8953,68.7869,68.8855,83560.0
2025-02-03 15:50:00,69.86,69.95,69.83,69.87,343363.0,68.8855,68.9742,68.8559,68.8953,343363.0
2025-02-04 09:30:00,69.66,69.7,69.37,69.4,129252.0,68.6883,68.7277,68.4023,68.4319,129252.0
2025-02-04 09:40:00,69.42,69.52,69.25,69.31,97350.0,68.4516,68.5502,68.284,68.3431,97350.0
2025-02-04 09:50:00,69.33,69.47,69.26,69.46,78167.0,68.3629,68.5009,68.2938,68.491,78167.0
2025-02-04 10:00:00,69.5,69.66,69.43,69.48,160967.0,68.5305,68.6883,68.4615,68.5108,160967.0
2025-02-04 10:10:00,69.48,69.58,69.46,69.57,118442.0,68.5108,68.6094,68.491,68.5995,118442.0
2025-02-04 10:20:00,69.56,69.6,69.02,69.11,150091.0,68.5897,68.6291,68.0572,68.1459,150091.0
2025-02-04 10:30:00,69.09,69.12,68.88,68.89,195720.0,68.1262,68.1558,67.9191,67.929,195720.0
2025-02-04 10:40:00,68.89,69.04,68.75,69.04,149108.0,67.929,68.0769,67.791,68.0769,149108.0
2025-02-04 10:50:00,69.04,69.18,69.01,69.07,60516.0,68.0769,68.215,68.0473,68.1065,60516.0
2025-02-04 11:00:00,69.07,69.28,69.06,69.24,60354.0,68.1065,68.3136,68.0966,68.2741,60354.0
2025-02-04 11:10:00,69.24,69.38,69.14,69.3,51887.0,68.2741,68.4122,68.1755,68.3333,51887.0
2025-02-04 11:20:00,69.31,69.38,69.23,69.37,53102.0,68.3431,68.4122,68.2643,68.4023,53102.0
2025-02-04 11:30:00,69.37,69.4,69.21,69.23,195411.0,68.4023,68.4319,68.2445,68.2643,195411.0
2025-02-04 11:40:00,69.23,69.26,69.16,69.21,37284.0,68.2643,68.2938,68.1952,68.2445,37284.0
2025-02-04 11:50:00,69.21,69.29,69.15,69.25,37077.0,68.2445,68.3234,68.1854,68.284,37077.0
2025-02-04 12:00:00,69.25,69.47,69.23,69.45,58099.0,68.284,68.5009,68.2643,68.4812,58099.0
2025-02-04 12:10:00,69.45,69.47,69.36,69.41,34252.0,68.4812,68.5009,68.3924,68.4417,34252.0
2025-02-04 12:20:00,69.41,69.53,69.39,69.46,48446.0,68.4417,68.5601,68.422,68.491,48446.0
2025-02-04 12:30:00,69.45,69.48,69.4,69.47,24142.0,68.4812,68.5108,68.4319,68.5009,24142.0
2025-02-04 12:40:00,69.45,69.47,69.41,69.42,34046.0,68.4812,68.5009,68.4417,68.4516,34046.0
2025-02-04 12:50:00,69.43,69.48,69.43,69.46,30821.0,68.4615,68.5108,68.4615,68.491,30821.0
2025-02-04 13:00:00,69.47,69.49,69.43,69.45,21842.0,68.5009,68.5206,68.4615,68.4812,21842.0
2025-02-04 13:10:00,69.45,69.47,69.41,69.44,36743.0,68.4812,68.5009,68.4417,68.4713,36743.0
2025-02-04 13:20:00,69.44,69.44,69.3,69.31,34091.0,68.4713,68.4713,68.3333,68.3431,34091.0
2025-02-04 13:30:00,69.31,69.32,69.12,69.12,47501.0,68.3431,68.353,68.1558,68.1558,47501.0
2025-02-04 13:40:00,69.13,69.14,69.09,69.11,82914.0,68.1657,68.1755,68.1262,68.1459,82914.0
2025-02-04 13:50:00,69.11,69.28,69.08,69.25,99211.0,68.1459,68.3136,68.1163,68.284,99211.0
2025-02-04 14:00:00,69.26,69.43,69.24,69.43,57340.0,68.2938,68.4615,68.2741,68.4615,57340.0
2025-02-04 14:10:00,69.42,69.43,69.34,69.39,30224.0,68.4516,68.4615,68.3727,68.422,30224.0
2025-02-04 14:20:00,69.39,69.43,69.37,69.39,26580.0,68.422,68.4615,68.4023,68.422,26580.0
2025-02-04 14:30:00,69.39,69.49,69.38,69.45,34181.0,68.422,68.5206,68.4122,68.4812,34181.0
2025-02-04 14:40:00,69.46,69.51,69.38,69.38,70988.0,68.491,68.5404,68.4122,68.4122,70988.0
2025-02-04 14:50:00,69.39,69.5,69.36,69.4,66954.0,68.422,68.5305,68.3924,68.4319,66954.0
2025-02-04 15:00:00,69.4,69.53,69.39,69.41,103489.0,68.4319,68.5601,68.422,68.4417,103489.0
2025-02-04 15:10:00,69.41,69.45,69.26,69.28,45401.0,68.4417,68.4812,68.2938,68.3136,45401.0
2025-02-04 15:20:00,69.28,69.31,69.2,69.22,70930.0,68.3136,68.3431,68.2347,68.2544,70930.0
2025-02-04 15:30:00,69.21,69.26,69.19,69.24,73539.0,68.2445,68.2938,68.2248,68.2741,73539.0
2025-02-04 15:40:00,69.23,69.24,69.08,69.11,94592.0,68.2643,68.2741,68.1163,68.1459,94592.0
2025-02-04 15:50:00,69.1,69.14,68.93,68.97,521496.0,68.1361,68.1755,67.9684,68.0079,521496.0
2025-02-05 09:30:00,69.93,69.93,69.65,69.84,221633.0,68.9545,68.9545,68.6784,68.8657,221633.0
2025-02-05 09:40:00,69.84,69.92,69.73,69.82,170271.0,68.8657,68.9446,68.7573,68.846,170271.0
2025-02-05 09:50:00,69.81,69.9,69.77,69.9,120961.0,68.8362,68.9249,68.7967,68.9249,120961.0
2025-02-05 10:00:00,69.88,70.0,69.79,69.82,169111.0,68.9052,69.0235,68.8164,68.846,169111.0
2025-02-05 10:10:00,69.81,69.9,69.8,69.82,115807.0,68.8362,68.9249,68.8263,68.846,115807.0
2025-02-05 10:20:00,69.83,69.92,69.77,69.81,106782.0,68.8559,68.9446,68.7967,68.8362,106782.0
2025-02-05 10:30:00,69.8,69.81,69.7,69.75,96512.0,68.8263,68.8362,68.7277,68.777,96512.0
2025-02-05 10:40:00,69.75,69.76,69.69,69.75,169250.0,68.777,68.7869,68.7178,68.777,169250.0
2025-02-05 10:50:00,69.75,69.87,69.72,69.82,161377.0,68.777,68.8953,68.7474,68.846,161377.0
2025-02-05 11:00:00,69.81,69.94,69.8,69.91,239473.0,68.8362,68.9644,68.8263,68.9348,239473.0
2025-02-05 11:10:00,69.91,70.03,69.86,69.99,106331.0,68.9348,69.0531,68.8855,69.0137,106331.0
2025-02-05 11:20:00,69.98,70.11,69.97,70.11,79304.0,69.0038,69.132,68.9939,69.132,79304.0
2025-02-05 11:30:00,70.11,70.12,69.95,70.02,151295.0,69.132,69.1418,68.9742,69.0432,151295.0
2025-02-05 11:40:00,70.02,70.4,70.01,70.28,120650.0,69.0432,69.4179,69.0334,69.2996,120650.0
2025-02-05 11:50:00,70.28,70.31,70.19,70.28,107664.0,69.2996,69.3292,69.2109,69.2996,107664.0
2025-02-05 12:00:00,70.28,70.29,70.14,70.19,83590.0,69.2996,69.3095,69.1616,69.2109,83590.0
2025-02-05 12:10:00,70.19,70.32,70.18,70.31,47918.0,69.2109,69.3391,69.201,69.3292,47918.0
2025-02-05 12:20:00,70.31,70.4,70.3,70.39,51598.0,69.3292,69.4179,69.3193,69.4081,51598.0
2025-02-05 12:30:00,70.39,70.42,70.34,70.34,89401.0,69.4081,69.4377,69.3588,69.3588,89401.0
2025-02-05 12:40:00,70.34,70.4,70.3,70.34,55322.0,69.3588,69.4179,69.3193,69.3588,55322.0
2025-02-05 12:50:00,70.34,70.43,70.3,70.38,162521.0,69.3588,69.4475,69.3193,69.3982,162521.0
2025-02-05 13:00:00,70.38,70.54,70.37,70.48,332074.0,69.3982,69.556,69.3884,69.4968,332074.0
2025-02-05 13:10:00,70.48,70.58,70.45,70.58,85429.0,69.4968,69.5954,69.4672,69.5954,85429.0
2025-02-05 13:20:00,70.58,70.59,70.54,70.58,35045.0,69.5954,69.6053,69.556,69.5954,35045.0
2025-02-05 13:30:00,70.58,70.81,70.57,70.81,74422.0,69.5954,69.8222,69.5856,69.8222,74422.0
2025-02-05 13:40:00,70.81,71.09,70.81,70.89,394512.0,69.8222,70.0983,69.8222,69.9011,394512.0
2025-02-05 13:50:00,70.9,70.94,70.82,70.91,78036.0,69.911,69.9504,69.8321,69.9208,78036.0
2025-02-05 14:00:00,70.9,70.99,70.84,70.84,110844.0,69.911,69.9997,69.8518,69.8518,110844.0
2025-02-05 14:10:00,70.84,70.88,70.81,70.84,99338.0,69.8518,69.8912,69.8222,69.8518,99338.0
2025-02-05 14:20:00,70.84,70.98,70.83,70.95,70201.0,69.8518,69.9898,69.8419,69.9603,70201.0
2025-02-05 14:30:00,70.95,71.02,70.93,71.02,45321.0,69.9603,70.0293,69.9405,70.0293,45321.0
2025-02-05 14:40:00,71.02,71.04,70.89,70.93,123383.0,70.0293,70.049,69.9011,69.9405,123383.0
2025-02-05 14:50:00,70.94,70.94,70.6,70.61,147620.0,69.9504,69.9504,69.6151,69.625,147620.0
2025-02-05 15:00:00,70.6,70.74,70.51,70.54,140248.0,69.6151,69.7532,69.5264,69.556,140248.0
2025-02-05 15:10:00,70.54,70.57,70.51,70.55,87549.0,69.556,69.5856,69.5264,69.5658,87549.0
2025-02-05 15:20:00,70.55,70.67,70.53,70.65,98040.0,69.5658,69.6842,69.5461,69.6644,98040.0
2025-02-05 15:30:00,70.65,70.88,70.62,70.78,118681.0,69.6644,69.8912,69.6349,69.7926,118681.0
2025-02-05 15:40:00,70.78,70.89,70.73,70.8,142202.0,69.7926,69.9011,69.7433,69.8124,142202.0
2025-02-05 15:50:00,70.8,70.96,70.79,70.94,317233.0,69.8124,69.9701,69.8025,69.9504,317233.0
2025-02-06 09:30:00,74.2,74.61,73.6,74.02,612607.0,73.1649,73.5692,72.5733,72.9874,612607.0
2025-02-06 09:40:00,74.0,74.1,73.42,73.49,210442.0,72.9677,73.0663,72.3958,72.4648,210442.0
2025-02-06 09:50:00,73.51,73.88,73.49,73.88,227689.0,72.4846,72.8494,72.4648,72.8494,227689.0
2025-02-06 10:00:00,73.89,74.24,73.76,74.16,168849.0,72.8593,73.2044,72.7311,73.1255,168849.0
2025-02-06 10:10:00,74.15,74.22,73.92,73.93,126599.0,73.1156,73.1846,72.8888,72.8987,126599.0
2025-02-06 10:20:00,73.92,74.32,73.89,73.99,122058.0,72.8888,73.2833,72.8593,72.9579,122058.0
2025-02-06 10:30:00,73.98,74.13,73.71,73.92,180069.0,72.948,73.0959,72.6818,72.8888,180069.0
2025-02-06 10:40:00,73.93,74.11,73.79,73.99,85716.0,72.8987,73.0762,72.7606,72.9579,85716.0
2025-02-06 10:50:00,73.99,74.16,73.92,74.14,80944.0,72.9579,73.1255,72.8888,73.1058,80944.0
2025-02-06 11:00:00,74.12,74.44,74.09,74.33,77988.0,73.086,73.4016,73.0565,73.2931,77988.0
2025-02-06 11:10:00,74.35,74.42,73.95,73.96,142429.0,73.3128,73.3819,72.9184,72.9283,142429.0
2025-02-06 11:20:00,73.97,74.09,73.92,73.95,65398.0,72.9381,73.0565,72.8888,72.9184,65398.0
2025-02-06 11:30:00,73.96,73.98,73.51,73.62,117254.0,72.9283,72.948,72.4846,72.593,117254.0
2025-02-06 11:40:00,73.6,73.82,73.6,73.75,47463.0,72.5733,72.7902,72.5733,72.7212,47463.0
2025-02-06 11:50:00,73.76,73.93,73.72,73.86,96377.0,72.7311,72.8987,72.6916,72.8297,96377.0
2025-02-06 12:00:00,73.85,73.9,73.53,73.62,95303.0,72.8198,72.8691,72.5043,72.593,95303.0
2025-02-06 12:10:00,73.62,73.75,73.51,73.56,84992.0,72.593,72.7212,72.4846,72.5339,84992.0
2025-02-06 12:20:00,73.55,73.6,73.3,73.36,74920.0,72.524,72.5733,72.2775,72.3366,74920.0
2025-02-06 12:30:00,73.36,73.45,73.14,73.37,93071.0,72.3366,72.4254,72.1197,72.3465,93071.0
2025-02-06 12:40:00,73.38,73.66,73.34,73.52,74743.0,72.3564,72.6325,72.3169,72.4944,74743.0
2025-02-06 12:50:00,73.52,73.62,73.42,73.52,65210.0,72.4944,72.593,72.3958,72.4944,65210.0
2025-02-06 13:00:00,73.52,73.64,73.48,73.51,36964.0,72.4944,72.6127,72.455,72.4846,36964.0
2025-02-06 13:10:00,73.51,73.58,73.46,73.51,67390.0,72.4846,72.5536,72.4352,72.4846,67390.0
2025-02-06 13:20:00,73.49,73.54,73.44,73.46,64306.0,72.4648,72.5141,72.4155,72.4352,64306.0
2025-02-06 13:30:00,73.45,73.48,73.3,73.38,111318.0,72.4254,72.455,72.2775,72.3564,111318.0
2025-02-06 13:40:00,73.38,73.47,73.36,73.42,63355.0,72.3564,72.4451,72.3366,72.3958,63355.0
2025-02-06 13:50:00,73.42,73.51,73.36,73.46,77089.0,72.3958,72.4846,72.3366,72.4352,77089.0
2025-02-06 14:00:00,73.47,73.59,73.39,73.46,131447.0,72.4451,72.5634,72.3662,72.4352,131447.0
2025-02-06 14:10:00,73.45,73.51,73.34,73.34,65961.0,72.4254,72.4846,72.3169,72.3169,65961.0
2025-02-06 14:20:00,73.36,73.51,73.33,73.41,87173.0,72.3366,72.4846,72.3071,72.3859,87173.0
2025-02-06 14:30:00,73.41,73.42,73.35,73.39,90803.0,72.3859,72.3958,72.3268,72.3662,90803.0
2025-02-06 14:40:00,73.38,73.39,73.07,73.08,93608.0,72.3564,72.3662,72.0507,72.0606,93608.0
2025-02-06 14:50:00,73.09,73.14,72.99,73.02,116320.0,72.0704,72.1197,71.9718,72.0014,116320.0
2025-02-06 15:00:00,73.02,73.07,72.73,72.76,173689.0,72.0014,72.0507,71.7154,71.745,173689.0
2025-02-06 15:10:00,72.76,72.76,72.63,72.64,146096.0,71.745,71.745,71.6168,71.6267,146096.0
2025-02-06 15:20:00,72.63,72.66,72.55,72.59,70306.0,71.6168,71.6464,71.5379,71.5774,70306.0
2025-02-06 15:30:00,72.6,72.61,72.43,72.48,145440.0,71.5872,71.5971,71.4196,71.4689,145440.0
2025-02-06 15:40:00,72.48,72.49,72.2,72.2,284139.0,71.4689,71.4788,71.1928,71.1928,284139.0
2025-02-06 15:50:00,72.2,72.39,71.95,72.37,874738.0,71.1928,71.3802,70.9463,71.3605,874738.0
2025-02-07 09:30:00,72.7,72.7,72.04,72.32,337923.0,71.6859,71.6859,71.0351,71.3112,337923.0
2025-02-07 09:40:00,72.34,72.48,72.26,72.31,144971.0,71.3309,71.4689,71.252,71.3013,144971.0
2025-02-07 09:50:00,72.31,72.41,72.06,72.06,156482.0,71.3013,71.3999,71.0548,71.0548,156482.0
2025-02-07 10:00:00,72.05,72.25,71.87,72.21,166512.0,71.0449,71.2421,70.8674,71.2027,166512.0
2025-02-07 10:10:00,72.21,72.46,72.2,72.33,154033.0,71.2027,71.4492,71.1928,71.321,154033.0
2025-02-07 10:20:00,72.33,72.35,72.13,72.13,67634.0,71.321,71.3407,71.1238,71.1238,67634.0
2025-02-07 10:30:00,72.13,72.24,72.06,72.14,205517.0,71.1238,71.2323,71.0548,71.1337,205517.0
2025-02-07 10:40:00,72.14,72.37,72.14,72.35,74834.0,71.1337,71.3605,71.1337,71.3407,74834.0
2025-02-07 10:50:00,72.37,72.52,72.04,72.28,98430.0,71.3605,71.5084,71.0351,71.2717,98430.0
2025-02-07 11:00:00,72.3,72.36,72.17,72.32,87091.0,71.2914,71.3506,71.1632,71.3112,87091.0
2025-02-07 11:10:00,72.31,72.41,72.12,72.21,182329.0,71.3013,71.3999,71.1139,71.2027,182329.0
2025-02-07 11:20:00,72.21,72.34,72.1,72.17,1307909.0,71.2027,71.3309,71.0942,71.1632,1307909.0
2025-02-07 11:30:00,72.18,72.33,72.16,72.18,74728.0,71.1731,71.321,71.1534,71.1731,74728.0
2025-02-07 11:40:00,72.19,72.43,72.19,72.37,23824.0,71.183,71.4196,71.183,71.3605,23824.0
2025-02-07 11:50:00,72.36,72.41,72.25,72.26,43869.0,71.3506,71.3999,71.2421,71.252,43869.0
2025-02-07 12:00:00,72.26,72.33,72.14,72.2,36505.0,71.252,71.321,71.1337,71.1928,36505.0
2025-02-07 12:10:00,72.19,72.26,72.09,72.1,38226.0,71.183,71.252,71.0844,71.0942,38226.0
2025-02-07 12:20:00,72.1,72.22,72.07,72.11,63166.0,71.0942,71.2125,71.0646,71.1041,63166.0
2025-02-07 12:30:00,72.11,72.16,72.05,72.14,41941.0,71.1041,71.1534,71.0449,71.1337,41941.0
2025-02-07 12:40:00,72.14,72.15,72.06,72.06,40411.0,71.1337,71.1435,71.0548,71.0548,40411.0
2025-02-07 12:50:00,72.06,72.12,72.04,72.09,36737.0,71.0548,71.1139,71.0351,71.0844,36737.0
2025-02-07 13:00:00,72.09,72.17,72.06,72.14,18206.0,71.0844,71.1632,71.0548,71.1337,18206.0
2025-02-07 13:10:00,72.14,72.3,72.13,72.27,28823.0,71.1337,71.2914,71.1238,71.2618,28823.0
2025-02-07 13:20:00,72.26,72.41,72.26,72.37,43104.0,71.252,71.3999,71.252,71.3605,43104.0
2025-02-07 13:30:00,72.37,72.53,72.37,72.47,34347.0,71.3605,71.5182,71.3605,71.4591,34347.0
2025-02-07 13:40:00,72.48,72.48,72.31,72.36,42158.0,71.4689,71.4689,71.3013,71.3506,42158.0
2025-02-07 13:50:00,72.36,72.42,72.21,72.23,54905.0,71.3506,71.4098,71.2027,71.2224,54905.0
2025-02-07 14:00:00,72.22,72.27,72.15,72.16,35338.0,71.2125,71.2618,71.1435,71.1534,35338.0
2025-02-07 14:10:00,72.16,72.18,72.09,72.13,35602.0,71.1534,71.1731,71.0844,71.1238,35602.0
2025-02-07 14:20:00,72.13,72.14,72.04,72.06,45612.0,71.1238,71.1337,71.0351,71.0548,45612.0
2025-02-07 14:30:00,72.05,72.14,72.05,72.09,64481.0,71.0449,71.1337,71.0449,71.0844,64481.0
2025-02-07 14:40:00,72.09,72.17,72.0,72.02,59503.0,71.0844,71.1632,70.9956,71.0153,59503.0
2025-02-07 14:50:00,72.01,72.02,71.91,71.95,124057.0,71.0055,71.0153,70.9069,70.9463,124057.0
2025-02-07 15:00:00,71.95,71.98,71.9,71.92,66587.0,70.9463,70.9759,70.897,70.9167,66587.0
2025-02-07 15:10:00,71.92,71.95,71.84,71.86,52934.0,70.9167,70.9463,70.8378,70.8576,52934.0
2025-02-07 15:20:00,71.86,71.89,71.77,71.81,89473.0,70.8576,70.8872,70.7688,70.8083,89473.0
2025-02-07 15:30:00,71.81,71.91,71.81,71.9,106750.0,70.8083,70.9069,70.8083,70.897,106750.0
2025-02-07 15:40:00,71.91,71.92,71.85,71.88,123986.0,70.9069,70.9167,70.8477,70.8773,123986.0
2025-02-07 15:50:00,71.88,72.03,71.88,72.0,331104.0,70.8773,71.0252,70.8773,70.9956,331104.0
2025-02-10 09:30:00,72.74,73.21,72.62,73.09,327421.0,71.7253,72.1887,71.607,72.0704,327421.0
2025-02-10 09:40:00,73.09,73.29,72.96,73.27,149629.0,72.0704,72.2676,71.9422,72.2479,149629.0
2025-02-10 09:50:00,73.28,73.29,73.06,73.06,131863.0,72.2578,72.2676,72.0408,72.0408,131863.0
2025-02-10 10:00:00,73.06,73.3,73.02,73.26,134825.0,72.0408,72.2775,72.0014,72.238,134825.0
2025-02-10 10:10:00,73.26,73.26,73.13,73.18,172329.0,72.238,72.238,72.1099,72.1592,172329.0
2025-02-10 10:20:00,73.17,73.17,73.06,73.13,122873.0,72.1493,72.1493,72.0408,72.1099,122873.0
2025-02-10 10:30:00,73.13,73.18,73.06,73.17,144948.0,72.1099,72.1592,72.0408,72.1493,144948.0
2025-02-10 10:40:00,73.17,73.25,73.04,73.14,93615.0,72.1493,72.2282,72.0211,72.1197,93615.0
2025-02-10 10:50:00,73.14,73.24,72.99,73.02,79883.0,72.1197,72.2183,71.9718,72.0014,79883.0
2025-02-10 11:00:00,73.02,73.07,72.87,72.92,108430.0,72.0014,72.0507,71.8535,71.9028,108430.0
2025-02-10 11:10:00,72.92,72.92,72.8,72.83,137291.0,71.9028,71.9028,71.7845,71.814,137291.0
2025-02-10 11:20:00,72.83,72.98,72.8,72.95,97116.0,71.814,71.9619,71.7845,71.9324,97116.0
2025-02-10 11:30:00,72.96,73.01,72.85,72.98,192230.0,71.9422,71.9915,71.8338,71.9619,192230.0
2025-02-10 11:40:00,72.99,73.07,72.98,73.03,137663.0,71.9718,72.0507,71.9619,72.0112,137663.0
2025-02-10 11:50:00,73.03,73.2,72.99,73.16,135646.0,72.0112,72.1789,71.9718,72.1394,135646.0
2025-02-10 12:00:00,73.16,73.19,73.1,73.12,81646.0,72.1394,72.169,72.0803,72.1,81646.0
2025-02-10 12:10:00,73.11,73.12,72.61,72.7,95759.0,72.0901,72.1,71.5971,71.6859,95759.0
2025-02-10 12:20:00,72.69,72.9,72.69,72.8,154969.0,71.676,71.8831,71.676,71.7845,154969.0
2025-02-10 12:30:00,72.81,72.85,72.58,72.69,82326.0,71.7943,71.8338,71.5675,71.676,82326.0
2025-02-10 12:40:00,72.7,72.77,72.57,72.58,45636.0,71.6859,71.7549,71.5577,71.5675,45636.0
2025-02-10 12:50:00,72.58,72.64,72.55,72.61,52071.0,71.5675,71.6267,71.5379,71.5971,52071.0
2025-02-10 13:00:00,72.62,72.73,72.6,72.72,70225.0,71.607,71.7154,71.5872,71.7056,70225.0
2025-02-10 13:10:00,72.71,72.8,72.67,72.72,56030.0,71.6957,71.7845,71.6563,71.7056,56030.0
2025-02-10 13:20:00,72.72,72.76,72.62,72.62,27908.0,71.7056,71.745,71.607,71.607,27908.0
2025-02-10 13:30:00,72.62,72.65,72.49,72.49,64680.0,71.607,71.6365,71.4788,71.4788,64680.0
2025-02-10 13:40:00,72.5,72.55,72.49,72.55,36041.0,71.4886,71.5379,71.4788,71.5379,36041.0
2025-02-10 13:50:00,72.56,72.59,72.48,72.56,73045.0,71.5478,71.5774,71.4689,71.5478,73045.0
2025-02-10 14:00:00,72.56,72.63,72.44,72.53,231299.0,71.5478,71.6168,71.4295,71.5182,231299.0
2025-02-10 14:10:00,72.53,72.63,72.5,72.53,177110.0,71.5182,71.6168,71.4886,71.5182,177110.0
2025-02-10 14:20:00,72.53,72.58,72.5,72.53,56351.0,71.5182,71.5675,71.4886,71.5182,56351.0
2025-02-10 14:30:00,72.54,72.64,72.51,72.59,46731.0,71.5281,71.6267,71.4985,71.5774,46731.0
2025-02-10 14:40:00,72.6,72.63,72.55,72.57,77431.0,71.5872,71.6168,71.5379,71.5577,77431.0
2025-02-10 14:50:00,72.58,72.67,72.57,72.62,106191.0,71.5675,71.6563,71.5577,71.607,106191.0
2025-02-10 15:00:00,72.61,72.69,72.56,72.67,84655.0,71.5971,71.676,71.5478,71.6563,84655.0
2025-02-10 15:10:00,72.67,72.73,72.63,72.73,74172.0,71.6563,71.7154,71.6168,71.7154,74172.0
2025-02-10 15:20:00,72.73,72.73,72.63,72.65,99177.0,71.7154,71.7154,71.6168,71.6365,99177.0
2025-02-10 15:30:00,72.65,72.65,72.57,72.65,85790.0,71.6365,71.6365,71.5577,71.6365,85790.0
2025-02-10 15:40:00,72.65,72.7,72.63,72.67,124809.0,71.6365,71.6859,71.6168,71.6563,124809.0
2025-02-10 15:50:00,72.67,72.7,72.54,72.66,429817.0,71.6563,71.6859,71.5281,71.6464,429817.0
2025-02-11 09:30:00,72.01,72.22,72.0,72.13,228924.0,71.0055,71.2125,70.9956,71.1238,228924.0
2025-02-11 09:40:00,72.13,72.3,72.03,72.3,75848.0,71.1238,71.2914,71.0252,71.2914,75848.0
2025-02-11 09:50:00,72.31,72.46,72.31,72.4,70683.0,71.3013,71.4492,71.3013,71.39,70683.0
2025-02-11 10:00:00,72.39,72.52,72.35,72.5,83672.0,71.3802,71.5084,71.3407,71.4886,83672.0
2025-02-11 10:10:00,72.48,72.66,72.46,72.66,72886.0,71.4689,71.6464,71.4492,71.6464,72886.0
2025-02-11 10:20:00,72.67,72.75,72.64,72.75,141135.0,71.6563,71.7352,71.6267,71.7352,141135.0
2025-02-11 10:30:00,72.75,72.81,72.41,72.51,138518.0,71.7352,71.7943,71.3999,71.4985,138518.0
2025-02-11 10:40:00,72.5,72.6,72.44,72.55,253637.0,71.4886,71.5872,71.4295,71.5379,253637.0
2025-02-11 10:50:00,72.55,72.59,72.45,72.57,164627.0,71.5379,71.5774,71.4393,71.5577,164627.0
2025-02-11 11:00:00,72.57,72.75,72.56,72.69,124374.0,71.5577,71.7352,71.5478,71.676,124374.0
2025-02-11 11:10:00,72.69,72.72,72.6,72.66,72465.0,71.676,71.7056,71.5872,71.6464,72465.0
2025-02-11 11:20:00,72.66,72.75,72.65,72.68,83436.0,71.6464,71.7352,71.6365,71.6661,83436.0
2025-02-11 11:30:00,72.68,72.69,72.54,72.64,133864.0,71.6661,71.676,71.5281,71.6267,133864.0
2025-02-11 11:40:00,72.64,72.72,72.58,72.7,56084.0,71.6267,71.7056,71.5675,71.6859,56084.0
2025-02-11 11:50:00,72.7,72.73,72.62,72.67,54955.0,71.6859,71.7154,71.607,71.6563,54955.0
2025-02-11 12:00:00,72.67,72.68,72.61,72.64,36714.0,71.6563,71.6661,71.5971,71.6267,36714.0
2025-02-11 12:10:00,72.63,72.75,72.58,72.74,58135.0,71.6168,71.7352,71.5675,71.7253,58135.0
2025-02-11 12:20:00,72.75,72.84,72.73,72.84,34546.0,71.7352,71.8239,71.7154,71.8239,34546.0
2025-02-11 12:30:00,72.84,72.86,72.76,72.84,61786.0,71.8239,71.8436,71.745,71.8239,61786.0
2025-02-11 12:40:00,72.84,72.93,72.83,72.89,47876.0,71.8239,71.9126,71.814,71.8732,47876.0
2025-02-11 12:50:00,72.89,72.93,72.85,72.87,49034.0,71.8732,71.9126,71.8338,71.8535,49034.0
2025-02-11 13:00:00,72.86,72.91,72.78,72.86,55226.0,71.8436,71.8929,71.7647,71.8436,55226.0
2025-02-11 13:10:00,72.87,72.99,72.86,72.99,40309.0,71.8535,71.9718,71.8436,71.9718,40309.0
2025-02-11 13:20:00,72.99,72.99,72.92,72.94,40544.0,71.9718,71.9718,71.9028,71.9225,40544.0
2025-02-11 13:30:00,72.94,73.02,72.93,72.94,52432.0,71.9225,72.0014,71.9126,71.9225,52432.0
2025-02-11 13:40:00,72.93,73.06,72.93,73.0,68778.0,71.9126,72.0408,71.9126,71.9817,68778.0
2025-02-11 13:50:00,73.01,73.01,72.93,72.97,77366.0,71.9915,71.9915,71.9126,71.9521,77366.0
2025-02-11 14:00:00,72.97,72.98,72.87,72.92,44462.0,71.9521,71.9619,71.8535,71.9028,44462.0
2025-02-11 14:10:00,72.92,72.93,72.88,72.91,31237.0,71.9028,71.9126,71.8633,71.8929,31237.0
2025-02-11 14:20:00,72.91,72.99,72.89,72.93,86192.0,71.8929,71.9718,71.8732,71.9126,86192.0
2025-02-11 14:30:00,72.92,72.98,72.91,72.98,34046.0,71.9028,71.9619,71.8929,71.9619,34046.0
2025-02-11 14:40:00,72.98,73.05,72.98,73.01,45849.0,71.9619,72.031,71.9619,71.9915,45849.0
2025-02-11 14:50:00,73.01,73.02,72.92,72.94,34785.0,71.9915,72.0014,71.9028,71.9225,34785.0
2025-02-11 15:00:00,72.94,73.03,72.93,73.0,34953.0,71.9225,72.0112,71.9126,71.9817,34953.0
2025-02-11 15:10:00,73.01,73.04,72.98,73.0,32818.0,71.9915,72.0211,71.9619,71.9817,32818.0
2025-02-11 15:20:00,72.99,72.99,72.88,72.88,70953.0,71.9718,71.9718,71.8633,71.8633,70953.0
2025-02-11 15:30:00,72.88,72.95,72.88,72.91,44575.0,71.8633,71.9324,71.8633,71.8929,44575.0
2025-02-11 15:40:00,72.91,72.95,72.8,72.81,228244.0,71.8929,71.9324,71.7845,71.7943,228244.0
2025-02-11 15:50:00,72.81,72.87,72.61,72.74,424897.0,71.7943,71.8535,71.5971,71.7253,424897.0
2025-02-12 09:30:00,73.09,73.36,73.03,73.23,257362.0,72.0704,72.3366,72.0112,72.2085,257362.0
2025-02-12 09:40:00,73.21,73.37,73.15,73.35,161830.0,72.1887,72.3465,72.1296,72.3268,161830.0
2025-02-12 09:50:00,73.34,73.35,73.19,73.22,115695.0,72.3169,72.3268,72.169,72.1986,115695.0
2025-02-12 10:00:00,73.22,73.22,73.05,73.17,212721.0,72.1986,72.1986,72.031,72.1493,212721.0
2025-02-12 10:10:00,73.18,73.3,73.1,73.23,116792.0,72.1592,72.2775,72.0803,72.2085,116792.0
2025-02-12 10:20:00,73.24,73.45,73.24,73.45,130174.0,72.2183,72.4254,72.2183,72.4254,130174.0
2025-02-12 10:30:00,73.45,73.77,73.33,73.75,200979.0,72.4254,72.7409,72.3071,72.7212,200979.0
2025-02-12 10:40:00,73.74,73.76,73.59,73.65,165169.0,72.7113,72.7311,72.5634,72.6226,165169.0
2025-02-12 10:50:00,73.65,73.71,73.61,73.67,212462.0,72.6226,72.6818,72.5832,72.6423,212462.0
2025-02-12 11:00:00,73.67,73.74,73.62,73.72,125475.0,72.6423,72.7113,72.593,72.6916,125475.0
2025-02-12 11:10:00,73.72,73.75,73.59,73.63,166863.0,72.6916,72.7212,72.5634,72.6029,166863.0
2025-02-12 11:20:00,73.63,73.64,73.53,73.63,130974.0,72.6029,72.6127,72.5043,72.6029,130974.0
2025-02-12 11:30:00,73.63,73.72,73.53,73.56,95363.0,72.6029,72.6916,72.5043,72.5339,95363.0
2025-02-12 11:40:00,73.56,73.8,73.55,73.76,79021.0,72.5339,72.7705,72.524,72.7311,79021.0
2025-02-12 11:50:00,73.76,73.95,73.73,73.94,63463.0,72.7311,72.9184,72.7015,72.9086,63463.0
2025-02-12 12:00:00,73.94,74.11,73.91,73.97,59358.0,72.9086,73.0762,72.879,72.9381,59358.0
2025-02-12 12:10:00,73.97,74.15,73.94,74.06,91180.0,72.9381,73.1156,72.9086,73.0269,91180.0
2025-02-12 12:20:00,74.06,74.23,73.99,74.22,78994.0,73.0269,73.1945,72.9579,73.1846,78994.0
2025-02-12 12:30:00,74.23,74.23,74.07,74.19,151379.0,73.1945,73.1945,73.0367,73.1551,151379.0
2025-02-12 12:40:00,74.18,74.25,74.07,74.12,91930.0,73.1452,73.2142,73.0367,73.086,91930.0
2025-02-12 12:50:00,74.12,74.2,74.1,74.17,36874.0,73.086,73.1649,73.0663,73.1353,36874.0
2025-02-12 13:00:00,74.17,74.2,74.11,74.12,34870.0,73.1353,73.1649,73.0762,73.086,34870.0
2025-02-12 13:10:00,74.12,74.17,74.09,74.11,21126.0,73.086,73.1353,73.0565,73.0762,21126.0
2025-02-12 13:20:00,74.1,74.11,73.96,74.01,29434.0,73.0663,73.0762,72.9283,72.9776,29434.0
2025-02-12 13:30:00,74.01,74.05,74.0,74.04,22544.0,72.9776,73.017,72.9677,73.0072,22544.0
2025-02-12 13:40:00,74.04,74.17,74.03,74.11,47774.0,73.0072,73.1353,72.9973,73.0762,47774.0
2025-02-12 13:50:00,74.12,74.2,74.05,74.2,47387.0,73.086,73.1649,73.017,73.1649,47387.0
2025-02-12 14:00:00,74.2,74.21,74.06,74.21,78396.0,73.1649,73.1748,73.0269,73.1748,78396.0
2025-02-12 14:10:00,74.21,74.23,74.01,74.11,108648.0,73.1748,73.1945,72.9776,73.0762,108648.0
2025-02-12 14:20:00,74.11,74.21,74.05,74.2,200023.0,73.0762,73.1748,73.017,73.1649,200023.0
2025-02-12 14:30:00,74.2,74.24,74.15,74.24,66401.0,73.1649,73.2044,73.1156,73.2044,66401.0
2025-02-12 14:40:00,74.24,74.33,74.22,74.27,74046.0,73.2044,73.2931,73.1846,73.2339,74046.0
2025-02-12 14:50:00,74.28,74.35,74.26,74.28,72059.0,73.2438,73.3128,73.2241,73.2438,72059.0
2025-02-12 15:00:00,74.28,74.33,74.27,74.33,92065.0,73.2438,73.2931,73.2339,73.2931,92065.0
2025-02-12 15:10:00,74.33,74.4,74.3,74.39,84853.0,73.2931,73.3621,73.2635,73.3523,84853.0
2025-02-12 15:20:00,74.39,74.49,74.37,74.48,90137.0,73.3523,73.4509,73.3326,73.441,90137.0
2025-02-12 15:30:00,74.48,74.56,74.48,74.54,76496.0,73.441,73.5199,73.441,73.5002,76496.0
2025-02-12 15:40:00,74.53,74.6,74.42,74.44,108856.0,73.4903,73.5593,73.3819,73.4016,108856.0
2025-02-12 15:50:00,74.44,74.47,74.4,74.42,260885.0,73.4016,73.4312,73.3621,73.3819,260885.0
2025-02-13 09:30:00,74.7,74.7,74.13,74.32,168630.0,73.658,73.658,73.0959,73.2833,168630.0
2025-02-13 09:40:00,74.35,74.66,74.3,74.66,115005.0,73.3128,73.6185,73.2635,73.6185,115005.0
2025-02-13 09:50:00,74.64,74.75,74.55,74.75,116564.0,73.5988,73.7073,73.51,73.7073,116564.0
2025-02-13 10:00:00,74.75,74.9,74.71,74.9,80327.0,73.7073,73.8552,73.6678,73.8552,80327.0
2025-02-13 10:10:00,74.9,75.11,74.87,75.05,132866.0,73.8552,74.0622,73.8256,74.0031,132866.0
2025-02-13 10:20:00,75.06,75.12,75.01,75.09,117015.0,74.0129,74.0721,73.9636,74.0425,117015.0
2025-02-13 10:30:00,75.09,75.17,75.02,75.15,111717.0,74.0425,74.1214,73.9735,74.1017,111717.0
2025-02-13 10:40:00,75.14,75.22,75.04,75.17,84537.0,74.0918,74.1707,73.9932,74.1214,84537.0
2025-02-13 10:50:00,75.17,75.18,75.03,75.15,113859.0,74.1214,74.1313,73.9833,74.1017,113859.0
2025-02-13 11:00:00,75.16,75.39,75.15,75.38,118015.0,74.1115,74.3383,74.1017,74.3285,118015.0
2025-02-13 11:10:00,75.38,75.48,75.37,75.42,126103.0,74.3285,74.4271,74.3186,74.3679,126103.0
2025-02-13 11:20:00,75.43,75.48,75.31,75.33,254636.0,74.3778,74.4271,74.2594,74.2792,254636.0
2025-02-13 11:30:00,75.31,75.35,75.15,75.31,301982.0,74.2594,74.2989,74.1017,74.2594,301982.0
2025-02-13 11:40:00,75.32,75.34,75.19,75.3,347176.0,74.2693,74.289,74.1411,74.2496,347176.0
2025-02-13 11:50:00,75.3,75.3,74.95,75.05,133947.0,74.2496,74.2496,73.9045,74.0031,133947.0
2025-02-13 12:00:00,75.05,75.14,75.0,75.12,58391.0,74.0031,74.0918,73.9538,74.0721,58391.0
2025-02-13 12:10:00,75.12,75.2,75.07,75.2,49231.0,74.0721,74.151,74.0228,74.151,49231.0
2025-02-13 12:20:00,75.22,75.37,75.22,75.26,93703.0,74.1707,74.3186,74.1707,74.2101,93703.0
2025-02-13 12:30:00,75.25,75.39,75.25,75.33,65023.0,74.2003,74.3383,74.2003,74.2792,65023.0
2025-02-13 12:40:00,75.33,75.34,75.2,75.22,90792.0,74.2792,74.289,74.151,74.1707,90792.0
2025-02-13 12:50:00,75.22,75.22,75.11,75.17,35258.0,74.1707,74.1707,74.0622,74.1214,35258.0
2025-02-13 13:00:00,75.17,75.17,75.1,75.12,27136.0,74.1214,74.1214,74.0524,74.0721,27136.0
2025-02-13 13:10:00,75.11,75.16,75.06,75.09,48515.0,74.0622,74.1115,74.0129,74.0425,48515.0
2025-02-13 13:20:00,75.09,75.14,75.06,75.11,34860.0,74.0425,74.0918,74.0129,74.0622,34860.0
2025-02-13 13:30:00,75.11,75.15,75.06,75.1,97232.0,74.0622,74.1017,74.0129,74.0524,97232.0
2025-02-13 13:40:00,75.11,75.13,74.96,75.04,59706.0,74.0622,74.082,73.9143,73.9932,59706.0
2025-02-13 13:50:00,75.03,75.03,74.93,74.98,49638.0,73.9833,73.9833,73.8847,73.934,49638.0
2025-02-13 14:00:00,74.97,74.99,74.9,74.9,59567.0,73.9242,73.9439,73.8552,73.8552,59567.0
2025-02-13 14:10:00,74.91,74.94,74.86,74.92,37716.0,73.865,73.8946,73.8157,73.8749,37716.0
2025-02-13 14:20:00,74.91,74.91,74.83,74.87,32764.0,73.865,73.865,73.7861,73.8256,32764.0
2025-02-13 14:30:00,74.88,74.89,74.81,74.81,30744.0,73.8354,73.8453,73.7664,73.7664,30744.0
2025-02-13 14:40:00,74.81,74.82,74.72,74.73,41160.0,73.7664,73.7763,73.6777,73.6875,41160.0
2025-02-13 14:50:00,74.73,74.74,74.62,74.64,77233.0,73.6875,73.6974,73.5791,73.5988,77233.0
2025-02-13 15:00:00,74.64,74.64,74.56,74.59,76944.0,73.5988,73.5988,73.5199,73.5495,76944.0
2025-02-13 15:10:00,74.59,74.59,74.53,74.53,91245.0,73.5495,73.5495,73.4903,73.4903,91245.0
2025-02-13 15:20:00,74.54,74.56,74.46,74.52,81769.0,73.5002,73.5199,73.4213,73.4805,81769.0
2025-02-13 15:30:00,74.51,74.52,74.45,74.47,83446.0,73.4706,73.4805,73.4114,73.4312,83446.0
2025-02-13 15:40:00,74.47,74.55,74.43,74.48,247353.0,73.4312,73.51,73.3917,73.441,247353.0
2025-02-13 15:50:00,74.48,74.58,74.4,74.44,540853.0,73.441,73.5396,73.3621,73.4016,540853.0
2025-02-14 09:30:00,74.34,74.34,74.05,74.27,182387.0,73.303,73.303,73.017,73.2339,182387.0
2025-02-14 09:40:00,74.26,74.41,74.19,74.41,95058.0,73.2241,73.372,73.1551,73.372,95058.0
2025-02-14 09:50:00,74.38,74.55,74.36,74.5,69298.0,73.3424,73.51,73.3227,73.4607,69298.0
2025-02-14 10:00:00,74.5,74.58,74.39,74.45,115165.0,73.4607,73.5396,73.3523,73.4114,115165.0
2025-02-14 10:10:00,74.45,74.46,74.24,74.29,173362.0,73.4114,73.4213,73.2044,73.2537,173362.0
2025-02-14 10:20:00,74.29,74.3,74.1,74.11,97946.0,73.2537,73.2635,73.0663,73.0762,97946.0
2025-02-14 10:30:00,74.1,74.22,74.07,74.19,81448.0,73.0663,73.1846,73.0367,73.1551,81448.0
2025-02-14 10:40:00,74.2,74.28,74.17,74.21,83334.0,73.1649,73.2438,73.1353,73.1748,83334.0
2025-02-14 10:50:00,74.21,74.31,74.18,74.23,75082.0,73.1748,73.2734,73.1452,73.1945,75082.0
2025-02-14 11:00:00,74.23,74.23,74.13,74.15,54991.0,73.1945,73.1945,73.0959,73.1156,54991.0
2025-02-14 11:10:00,74.15,74.18,73.95,74.06,99832.0,73.1156,73.1452,72.9184,73.0269,99832.0
2025-02-14 11:20:00,74.06,74.22,74.05,74.15,89294.0,73.0269,73.1846,73.017,73.1156,89294.0
2025-02-14 11:30:00,74.16,74.16,74.07,74.15,163112.0,73.1255,73.1255,73.0367,73.1156,163112.0
2025-02-14 11:40:00,74.16,74.21,74.13,74.19,88318.0,73.1255,73.1748,73.0959,73.1551,88318.0
2025-02-14 11:50:00,74.2,74.23,74.15,74.22,47243.0,73.1649,73.1945,73.1156,73.1846,47243.0
2025-02-14 12:00:00,74.23,74.23,74.16,74.17,42451.0,73.1945,73.1945,73.1255,73.1353,42451.0
2025-02-14 12:10:00,74.17,74.17,74.1,74.14,41979.0,73.1353,73.1353,73.0663,73.1058,41979.0
2025-02-14 12:20:00,74.14,74.16,73.91,73.91,76743.0,73.1058,73.1255,72.879,72.879,76743.0
2025-02-14 12:30:00,73.9,73.98,73.88,73.92,31203.0,72.8691,72.948,72.8494,72.8888,31203.0
2025-02-14 12:40:00,73.93,73.93,73.88,73.9,20382.0,72.8987,72.8987,72.8494,72.8691,20382.0
2025-02-14 12:50:00,73.9,73.99,73.9,73.95,30541.0,72.8691,72.9579,72.8691,72.9184,30541.0
2025-02-14 13:00:00,73.95,74.0,73.89,73.89,33731.0,72.9184,72.9677,72.8593,72.8593,33731.0
2025-02-14 13:10:00,73.89,73.89,73.85,73.86,25127.0,72.8593,72.8593,72.8198,72.8297,25127.0
2025-02-14 13:20:00,73.85,73.85,73.78,73.8,15505.0,72.8198,72.8198,72.7508,72.7705,15505.0
2025-02-14 13:30:00,73.8,73.81,73.74,73.74,18200.0,72.7705,72.7804,72.7113,72.7113,18200.0
2025-02-14 13:40:00,73.75,73.8,73.74,73.74,22473.0,72.7212,72.7705,72.7113,72.7113,22473.0
2025-02-14 13:50:00,73.75,73.78,73.7,73.75,66582.0,72.7212,72.7508,72.6719,72.7212,66582.0
2025-02-14 14:00:00,73.76,73.8,73.71,73.71,57973.0,72.7311,72.7705,72.6818,72.6818,57973.0
2025-02-14 14:10:00,73.72,73.72,73.63,73.64,27485.0,72.6916,72.6916,72.6029,72.6127,27485.0
2025-02-14 14:20:00,73.64,73.64,73.58,73.59,20321.0,72.6127,72.6127,72.5536,72.5634,20321.0
2025-02-14 14:30:00,73.58,73.6,73.52,73.52,29885.0,72.5536,72.5733,72.4944,72.4944,29885.0
2025-02-14 14:40:00,73.52,73.56,73.51,73.56,39071.0,72.4944,72.5339,72.4846,72.5339,39071.0
2025-02-14 14:50:00,73.56,73.57,73.51,73.54,39915.0,72.5339,72.5437,72.4846,72.5141,39915.0
2025-02-14 15:00:00,73.53,73.56,73.47,73.48,45712.0,72.5043,72.5339,72.4451,72.455,45712.0
2025-02-14 15:10:00,73.48,73.55,73.45,73.55,56194.0,72.455,72.524,72.4254,72.524,56194.0
2025-02-14 15:20:00,73.55,73.63,73.54,73.63,66851.0,72.524,72.6029,72.5141,72.6029,66851.0
2025-02-14 15:30:00,73.63,73.69,73.57,73.59,115602.0,72.6029,72.662,72.5437,72.5634,115602.0
2025-02-14 15:40:00,73.59,73.61,73.47,73.51,125401.0,72.5634,72.5832,72.4451,72.4846,125401.0
2025-02-14 15:50:00,73.52,73.66,73.47,73.59,349201.0,72.4944,72.6325,72.4451,72.5634,349201.0
2025-02-18 09:30:00,74.3,74.44,74.2,74.43,301457.0,73.2635,73.4016,73.1649,73.3917,301457.0
2025-02-18 09:40:00,74.43,74.67,74.35,74.67,181222.0,73.3917,73.6284,73.3128,73.6284,181222.0
2025-02-18 09:50:00,74.67,74.83,74.57,74.79,128904.0,73.6284,73.7861,73.5298,73.7467,128904.0
2025-02-18 10:00:00,74.8,74.93,74.6,74.62,105003.0,73.7566,73.8847,73.5593,73.5791,105003.0
2025-02-18 10:10:00,74.62,74.65,74.52,74.6,143848.0,73.5791,73.6086,73.4805,73.5593,143848.0
2025-02-18 10:20:00,74.61,74.67,74.6,74.64,74129.0,73.5692,73.6284,73.5593,73.5988,74129.0
2025-02-18 10:30:00,74.64,74.65,74.48,74.54,111001.0,73.5988,73.6086,73.441,73.5002,111001.0
2025-02-18 10:40:00,74.54,74.61,74.52,74.59,46641.0,73.5002,73.5692,73.4805,73.5495,46641.0
2025-02-18 10:50:00,74.6,74.73,74.57,74.72,53133.0,73.5593,73.6875,73.5298,73.6777,53133.0
2025-02-18 11:00:00,74.71,74.73,74.6,74.6,49412.0,73.6678,73.6875,73.5593,73.5593,49412.0
2025-02-18 11:10:00,74.59,74.6,74.46,74.48,69586.0,73.5495,73.5593,73.4213,73.441,69586.0
2025-02-18 11:20:00,74.47,74.57,74.43,74.56,74679.0,73.4312,73.5298,73.3917,73.5199,74679.0
2025-02-18 11:30:00,74.56,74.77,74.54,74.67,116321.0,73.5199,73.727,73.5002,73.6284,116321.0
2025-02-18 11:40:00,74.66,74.67,74.56,74.64,29414.0,73.6185,73.6284,73.5199,73.5988,29414.0
2025-02-18 11:50:00,74.64,74.72,74.62,74.7,35946.0,73.5988,73.6777,73.5791,73.658,35946.0
2025-02-18 12:00:00,74.7,74.71,74.63,74.69,39739.0,73.658,73.6678,73.5889,73.6481,39739.0
2025-02-18 12:10:00,74.7,74.75,74.68,74.72,78525.0,73.658,73.7073,73.6382,73.6777,78525.0
2025-02-18 12:20:00,74.73,74.97,74.72,74.87,418628.0,73.6875,73.9242,73.6777,73.8256,418628.0
2025-02-18 12:30:00,74.89,74.89,74.8,74.83,76125.0,73.8453,73.8453,73.7566,73.7861,76125.0
2025-02-18 12:40:00,74.83,74.84,74.75,74.81,49278.0,73.7861,73.796,73.7073,73.7664,49278.0
2025-02-18 12:50:00,74.81,74.82,74.76,74.78,36771.0,73.7664,73.7763,73.7171,73.7368,36771.0
2025-02-18 13:00:00,74.78,74.85,74.75,74.77,38025.0,73.7368,73.8059,73.7073,73.727,38025.0
2025-02-18 13:10:00,74.77,74.78,74.7,74.77,124352.0,73.727,73.7368,73.658,73.727,124352.0
2025-02-18 13:20:00,74.77,74.86,74.75,74.84,72564.0,73.727,73.8157,73.7073,73.796,72564.0
2025-02-18 13:30:00,74.85,74.86,74.81,74.83,26454.0,73.8059,73.8157,73.7664,73.7861,26454.0
2025-02-18 13:40:00,74.83,74.86,74.79,74.81,51417.0,73.7861,73.8157,73.7467,73.7664,51417.0
2025-02-18 13:50:00,74.81,74.87,74.78,74.87,50782.0,73.7664,73.8256,73.7368,73.8256,50782.0
2025-02-18 14:00:00,74.86,74.89,74.85,74.89,79616.0,73.8157,73.8453,73.8059,73.8453,79616.0
2025-02-18 14:10:00,74.89,74.93,74.87,74.89,47876.0,73.8453,73.8847,73.8256,73.8453,47876.0
2025-02-18 14:20:00,74.9,74.96,74.84,74.84,68911.0,73.8552,73.9143,73.796,73.796,68911.0
2025-02-18 14:30:00,74.84,74.86,74.52,74.56,425039.0,73.796,73.8157,73.4805,73.5199,425039.0
2025-02-18 14:40:00,74.56,74.77,74.23,74.67,239058.0,73.5199,73.727,73.1945,73.6284,239058.0
2025-02-18 14:50:00,74.68,74.72,74.64,74.69,28933.0,73.6382,73.6777,73.5988,73.6481,28933.0
2025-02-18 15:00:00,74.68,74.72,74.66,74.68,24809.0,73.6382,73.6777,73.6185,73.6382,24809.0
2025-02-18 15:10:00,74.69,74.75,74.68,74.71,46146.0,73.6481,73.7073,73.6382,73.6678,46146.0
2025-02-18 15:20:00,74.71,74.77,74.67,74.71,62238.0,73.6678,73.727,73.6284,73.6678,62238.0
2025-02-18 15:30:00,74.7,74.79,74.66,74.77,204442.0,73.658,73.7467,73.6185,73.727,204442.0
2025-02-18 15:40:00,74.76,74.83,74.74,74.82,58074.0,73.7171,73.7861,73.6974,73.7763,58074.0
2025-02-18 15:50:00,74.83,74.84,74.75,74.79,263444.0,73.7861,73.796,73.7073,73.7467,263444.0
2025-02-19 09:30:00,74.19,74.31,74.05,74.13,153514.0,73.1551,73.2734,73.017,73.0959,153514.0
2025-02-19 09:40:00,74.14,74.29,74.14,74.22,78701.0,73.1058,73.2537,73.1058,73.1846,78701.0
2025-02-19 09:50:00,74.23,74.29,74.2,74.24,91544.0,73.1945,73.2537,73.1649,73.2044,91544.0
2025-02-19 10:00:00,74.23,74.28,74.09,74.17,100727.0,73.1945,73.2438,73.0565,73.1353,100727.0
2025-02-19 10:10:00,74.16,74.32,74.16,74.3,39053.0,73.1255,73.2833,73.1255,73.2635,39053.0
2025-02-19 10:20:00,74.3,74.36,74.25,74.36,41677.0,73.2635,73.3227,73.2142,73.3227,41677.0
2025-02-19 10:30:00,74.36,74.45,74.34,74.37,92548.0,73.3227,73.4114,73.303,73.3326,92548.0
2025-02-19 10:40:00,74.37,74.42,74.25,74.28,49568.0,73.3326,73.3819,73.2142,73.2438,49568.0
2025-02-19 10:50:00,74.28,74.3,74.13,74.13,48099.0,73.2438,73.2635,73.0959,73.0959,48099.0
2025-02-19 11:00:00,74.12,74.12,74.0,74.06,36413.0,73.086,73.086,72.9677,73.0269,36413.0
2025-02-19 11:10:00,74.05,74.1,73.95,73.96,75181.0,73.017,73.0663,72.9184,72.9283,75181.0
2025-02-19 11:20:00,73.95,73.96,73.81,73.81,177898.0,72.9184,72.9283,72.7804,72.7804,177898.0
2025-02-19 11:30:00,73.81,73.96,73.81,73.92,73143.0,72.7804,72.9283,72.7804,72.8888,73143.0
2025-02-19 11:40:00,73.92,73.99,73.87,73.88,166349.0,72.8888,72.9579,72.8395,72.8494,166349.0
2025-02-19 11:50:00,73.88,73.99,73.8,73.84,218278.0,72.8494,72.9579,72.7705,72.8099,218278.0
2025-02-19 12:00:00,73.84,73.87,73.8,73.87,24526.0,72.8099,72.8395,72.7705,72.8395,24526.0
2025-02-19 12:10:00,73.88,73.89,73.76,73.79,32055.0,72.8494,72.8593,72.7311,72.7606,32055.0
2025-02-19 12:20:00,73.8,73.8,73.71,73.71,54798.0,72.7705,72.7705,72.6818,72.6818,54798.0
2025-02-19 12:30:00,73.71,73.82,73.69,73.81,27897.0,72.6818,72.7902,72.662,72.7804,27897.0
2025-02-19 12:40:00,73.81,73.91,73.8,73.87,17791.0,72.7804,72.879,72.7705,72.8395,17791.0
2025-02-19 12:50:00,73.88,73.9,73.86,73.87,12078.0,72.8494,72.8691,72.8297,72.8395,12078.0
2025-02-19 13:00:00,73.87,73.88,73.78,73.78,20711.0,72.8395,72.8494,72.7508,72.7508,20711.0
2025-02-19 13:10:00,73.78,73.79,73.7,73.75,43387.0,72.7508,72.7606,72.6719,72.7212,43387.0
2025-02-19 13:20:00,73.75,73.77,73.71,73.71,22619.0,72.7212,72.7409,72.6818,72.6818,22619.0
2025-02-19 13:30:00,73.72,73.8,73.72,73.75,24430.0,72.6916,72.7705,72.6916,72.7212,24430.0
2025-02-19 13:40:00,73.75,73.75,73.64,73.67,100672.0,72.7212,72.7212,72.6127,72.6423,100672.0
2025-02-19 13:50:00,73.67,73.68,73.63,73.68,40951.0,72.6423,72.6522,72.6029,72.6522,40951.0
2025-02-19 14:00:00,73.67,73.72,73.6,73.6,29735.0,72.6423,72.6916,72.5733,72.5733,29735.0
2025-02-19 14:10:00,73.61,73.71,73.61,73.63,55391.0,72.5832,72.6818,72.5832,72.6029,55391.0
2025-02-19 14:20:00,73.64,73.69,73.61,73.67,30183.0,72.6127,72.662,72.5832,72.6423,30183.0
2025-02-19 14:30:00,73.66,73.67,73.58,73.59,31473.0,72.6325,72.6423,72.5536,72.5634,31473.0
2025-02-19 14:40:00,73.59,73.74,73.59,73.64,101083.0,72.5634,72.7113,72.5634,72.6127,101083.0
2025-02-19 14:50:00,73.64,73.7,73.61,73.61,80189.0,72.6127,72.6719,72.5832,72.5832,80189.0
2025-02-19 15:00:00,73.61,73.69,73.61,73.67,56901.0,72.5832,72.662,72.5832,72.6423,56901.0
2025-02-19 15:10:00,73.67,73.7,73.65,73.69,54034.0,72.6423,72.6719,72.6226,72.662,54034.0
2025-02-19 15:20:00,73.69,73.79,73.68,73.76,65862.0,72.662,72.7606,72.6522,72.7311,65862.0
2025-02-19 15:30:00,73.77,73.88,73.76,73.88,80808.0,72.7409,72.8494,72.7311,72.8494,80808.0
2025-02-19 15:40:00,73.87,73.88,73.77,73.85,111634.0,72.8395,72.8494,72.7409,72.8198,111634.0
2025-02-19 15:50:00,73.85,73.89,73.77,73.82,293660.0,72.8198,72.8593,72.7409,72.7902,293660.0
2025-02-20 09:30:00,74.09,74.43,74.08,74.36,133180.0,73.0565,73.3917,73.0466,73.3227,133180.0
2025-02-20 09:40:00,74.35,74.48,74.35,74.45,37820.0,73.3128,73.441,73.3128,73.4114,37820.0
2025-02-20 09:50:00,74.44,74.56,74.44,74.52,61718.0,73.4016,73.5199,73.4016,73.4805,61718.0
2025-02-20 10:00:00,74.53,74.54,74.28,74.4,64615.0,73.4903,73.5002,73.2438,73.3621,64615.0
2025-02-20 10:10:00,74.39,74.52,74.38,74.46,57326.0,73.3523,73.4805,73.3424,73.4213,57326.0
2025-02-20 10:20:00,74.45,74.5,74.39,74.5,49596.0,73.4114,73.4607,73.3523,73.4607,49596.0
2025-02-20 10:30:00,74.5,74.62,74.49,74.61,58882.0,73.4607,73.5791,73.4509,73.5692,58882.0
2025-02-20 10:40:00,74.59,74.59,74.5,74.55,39209.0,73.5495,73.5495,73.4607,73.51,39209.0
2025-02-20 10:50:00,74.56,74.64,74.54,74.63,46198.0,73.5199,73.5988,73.5002,73.5889,46198.0
2025-02-20 11:00:00,74.62,74.65,74.57,74.63,93201.0,73.5791,73.6086,73.5298,73.5889,93201.0
2025-02-20 11:10:00,74.64,74.74,74.59,74.69,149939.0,73.5988,73.6974,73.5495,73.6481,149939.0
2025-02-20 11:20:00,74.69,74.71,74.58,74.6,64986.0,73.6481,73.6678,73.5396,73.5593,64986.0
2025-02-20 11:30:00,74.61,74.67,74.51,74.67,71342.0,73.5692,73.6284,73.4706,73.6284,71342.0
2025-02-20 11:40:00,74.67,74.68,74.53,74.55,34715.0,73.6284,73.6382,73.4903,73.51,34715.0
2025-02-20 11:50:00,74.56,74.65,74.56,74.61,32534.0,73.5199,73.6086,73.5199,73.5692,32534.0
2025-02-20 12:00:00,74.61,74.61,74.4,74.43,110377.0,73.5692,73.5692,73.3621,73.3917,110377.0
2025-02-20 12:10:00,74.42,74.54,74.4,74.48,100852.0,73.3819,73.5002,73.3621,73.441,100852.0
2025-02-20 12:20:00,74.48,74.51,74.45,74.47,22081.0,73.441,73.4706,73.4114,73.4312,22081.0
2025-02-20 12:30:00,74.47,74.54,74.45,74.47,53048.0,73.4312,73.5002,73.4114,73.4312,53048.0
2025-02-20 12:40:00,74.47,74.59,74.46,74.55,20608.0,73.4312,73.5495,73.4213,73.51,20608.0
2025-02-20 12:50:00,74.55,74.63,74.53,74.54,22820.0,73.51,73.5889,73.4903,73.5002,22820.0
2025-02-20 13:00:00,74.55,74.64,74.51,74.62,98371.0,73.51,73.5988,73.4706,73.5791,98371.0
2025-02-20 13:10:00,74.62,74.73,74.58,74.63,59425.0,73.5791,73.6875,73.5396,73.5889,59425.0
2025-02-20 13:20:00,74.63,74.67,74.59,74.59,24281.0,73.5889,73.6284,73.5495,73.5495,24281.0
2025-02-20 13:30:00,74.59,74.68,74.58,74.65,24517.0,73.5495,73.6382,73.5396,73.6086,24517.0
2025-02-20 13:40:00,74.64,74.7,74.63,74.67,17991.0,73.5988,73.658,73.5889,73.6284,17991.0
2025-02-20 13:50:00,74.67,74.69,74.61,74.62,24222.0,73.6284,73.6481,73.5692,73.5791,24222.0
2025-02-20 14:00:00,74.61,74.63,74.57,74.62,26844.0,73.5692,73.5889,73.5298,73.5791,26844.0
2025-02-20 14:10:00,74.62,74.65,74.59,74.62,24498.0,73.5791,73.6086,73.5495,73.5791,24498.0
2025-02-20 14:20:00,74.62,74.63,74.51,74.53,47132.0,73.5791,73.5889,73.4706,73.4903,47132.0
2025-02-20 14:30:00,74.52,74.55,74.48,74.53,33477.0,73.4805,73.51,73.441,73.4903,33477.0
2025-02-20 14:40:00,74.53,74.53,74.47,74.52,42322.0,73.4903,73.4903,73.4312,73.4805,42322.0
2025-02-20 14:50:00,74.52,74.52,74.46,74.48,34937.0,73.4805,73.4805,73.4213,73.441,34937.0
2025-02-20 15:00:00,74.48,74.49,74.44,74.47,41529.0,73.441,73.4509,73.4016,73.4312,41529.0
2025-02-20 15:10:00,74.47,74.48,74.4,74.42,34550.0,73.4312,73.441,73.3621,73.3819,34550.0
2025-02-20 15:20:00,74.42,74.47,74.42,74.44,52424.0,73.3819,73.4312,73.3819,73.4016,52424.0
2025-02-20 15:30:00,74.45,74.45,74.38,74.41,86448.0,73.4114,73.4114,73.3424,73.372,86448.0
2025-02-20 15:40:00,74.41,74.46,74.39,74.44,96638.0,73.372,73.4213,73.3523,73.4016,96638.0
2025-02-20 15:50:00,74.44,74.59,74.42,74.57,210096.0,73.4016,73.5495,73.3819,73.5298,210096.0
2025-02-21 09:30:00,73.89,73.93,73.54,73.7,171331.0,73.89,73.93,73.54,73.7,171331.0
2025-02-21 09:40:00,73.7,73.88,73.68,73.76,51601.0,73.7,73.88,73.68,73.76,51601.0
2025-02-21 09:50:00,73.75,73.88,73.74,73.77,27232.0,73.75,73.88,73.74,73.77,27232.0
2025-02-21 10:00:00,73.76,73.88,73.61,73.85,38216.0,73.76,73.88,73.61,73.85,38216.0
2025-02-21 10:10:00,73.84,73.89,73.77,73.86,29176.0,73.84,73.89,73.77,73.86,29176.0
2025-02-21 10:20:00,73.86,73.89,73.76,73.85,37177.0,73.86,73.89,73.76,73.85,37177.0
2025-02-21 10:30:00,73.85,73.97,73.84,73.91,59436.0,73.85,73.97,73.84,73.91,59436.0
2025-02-21 10:40:00,73.91,74.27,73.9,74.27,105295.0,73.91,74.27,73.9,74.27,105295.0
2025-02-21 10:50:00,74.25,74.34,74.23,74.28,98782.0,74.25,74.34,74.23,74.28,98782.0
2025-02-21 11:00:00,74.29,74.42,74.29,74.36,111235.0,74.29,74.42,74.29,74.36,111235.0
2025-02-21 11:10:00,74.36,74.39,74.3,74.33,109810.0,74.36,74.39,74.3,74.33,109810.0
2025-02-21 11:20:00,74.33,74.39,74.27,74.29,125646.0,74.33,74.39,74.27,74.29,125646.0
2025-02-21 11:30:00,74.28,74.44,74.25,74.43,64154.0,74.28,74.44,74.25,74.43,64154.0
2025-02-21 11:40:00,74.43,74.46,74.32,74.4,24734.0,74.43,74.46,74.32,74.4,24734.0
2025-02-21 11:50:00,74.4,74.46,74.34,74.45,24687.0,74.4,74.46,74.34,74.45,24687.0
2025-02-21 12:00:00,74.44,74.5,74.39,74.44,13733.0,74.44,74.5,74.39,74.44,13733.0
2025-02-21 12:10:00,74.44,74.48,74.41,74.43,19831.0,74.44,74.48,74.41,74.43,19831.0
2025-02-21 12:20:00,74.4,74.4,74.28,74.28,23345.0,74.4,74.4,74.28,74.28,23345.0
2025-02-21 12:30:00,74.27,74.32,74.25,74.31,34911.0,74.27,74.32,74.25,74.31,34911.0
2025-02-21 12:40:00,74.31,74.32,74.17,74.23,32797.0,74.31,74.32,74.17,74.23,32797.0
2025-02-21 12:50:00,74.23,74.3,74.23,74.23,33268.0,74.23,74.3,74.23,74.23,33268.0
2025-02-21 13:00:00,74.23,74.24,74.17,74.19,30546.0,74.23,74.24,74.17,74.19,30546.0
2025-02-21 13:10:00,74.19,74.27,74.18,74.23,41198.0,74.19,74.27,74.18,74.23,41198.0
2025-02-21 13:20:00,74.23,74.23,74.07,74.07,34830.0,74.23,74.23,74.07,74.07,34830.0
2025-02-21 13:30:00,74.08,74.15,74.04,74.09,16566.0,74.08,74.15,74.04,74.09,16566.0
2025-02-21 13:40:00,74.1,74.12,74.07,74.09,26388.0,74.1,74.12,74.07,74.09,26388.0
2025-02-21 13:50:00,74.09,74.18,74.05,74.13,17412.0,74.09,74.18,74.05,74.13,17412.0
2025-02-21 14:00:00,74.13,74.15,74.03,74.05,44852.0,74.13,74.15,74.03,74.05,44852.0
2025-02-21 14:10:00,74.06,74.18,74.06,74.16,27357.0,74.06,74.18,74.06,74.16,27357.0
2025-02-21 14:20:00,74.16,74.19,74.09,74.13,43743.0,74.16,74.19,74.09,74.13,43743.0
2025-02-21 14:30:00,74.13,74.26,74.11,74.23,24853.0,74.13,74.26,74.11,74.23,24853.0
2025-02-21 14:40:00,74.24,74.33,74.21,74.28,89168.0,74.24,74.33,74.21,74.28,89168.0
2025-02-21 14:50:00,74.28,74.35,74.26,74.32,53695.0,74.28,74.35,74.26,74.32,53695.0
2025-02-21 15:00:00,74.32,74.36,74.17,74.23,61923.0,74.32,74.36,74.17,74.23,61923.0
2025-02-21 15:10:00,74.23,74.24,74.09,74.16,40949.0,74.23,74.24,74.09,74.16,40949.0
2025-02-21 15:20:00,74.16,74.26,74.14,74.24,48916.0,74.16,74.26,74.14,74.24,48916.0
2025-02-21 15:30:00,74.24,74.24,74.08,74.12,64353.0,74.24,74.24,74.08,74.12,64353.0
2025-02-21 15:40:00,74.12,74.23,74.1,74.22,106435.0,74.12,74.23,74.1,74.22,106435.0
2025-02-21 15:50:00,74.22,74.26,74.12,74.21,219067.0,74.22,74.26,74.12,74.21,219067.0
2025-02-24 09:30:00,74.53,74.57,74.24,74.24,124279.0,74.53,74.57,74.24,74.24,124279.0
2025-02-24 09:40:00,74.22,74.42,74.19,74.29,73229.0,74.22,74.42,74.19,74.29,73229.0
2025-02-24 09:50:00,74.29,74.4,74.28,74.36,80521.0,74.29,74.4,74.28,74.36,80521.0
2025-02-24 10:00:00,74.37,74.49,74.27,74.48,119642.0,74.37,74.49,74.27,74.48,119642.0
2025-02-24 10:10:00,74.48,74.51,74.29,74.33,100888.0,74.48,74.51,74.29,74.33,100888.0
2025-02-24 10:20:00,74.33,74.47,74.32,74.33,101212.0,74.33,74.47,74.32,74.33,101212.0
2025-02-24 10:30:00,74.34,74.4,74.27,74.37,61127.0,74.34,74.4,74.27,74.37,61127.0
2025-02-24 10:40:00,74.36,74.54,74.33,74.53,85381.0,74.36,74.54,74.33,74.53,85381.0
2025-02-24 10:50:00,74.53,74.57,74.5,74.53,46174.0,74.53,74.57,74.5,74.53,46174.0
2025-02-24 11:00:00,74.53,74.65,74.45,74.6,65233.0,74.53,74.65,74.45,74.6,65233.0
2025-02-24 11:10:00,74.57,74.61,74.52,74.55,36569.0,74.57,74.61,74.52,74.55,36569.0
2025-02-24 11:20:00,74.56,74.63,74.53,74.62,103797.0,74.56,74.63,74.53,74.62,103797.0
2025-02-24 11:30:00,74.62,74.77,74.62,74.69,81750.0,74.62,74.77,74.62,74.69,81750.0
2025-02-24 11:40:00,74.69,74.82,74.68,74.79,71040.0,74.69,74.82,74.68,74.79,71040.0
2025-02-24 11:50:00,74.8,74.92,74.76,74.89,59110.0,74.8,74.92,74.76,74.89,59110.0
2025-02-24 12:00:00,74.89,74.92,74.86,74.91,51651.0,74.89,74.92,74.86,74.91,51651.0
2025-02-24 12:10:00,74.92,74.97,74.92,74.95,35584.0,74.92,74.97,74.92,74.95,35584.0
2025-02-24 12:20:00,74.95,74.98,74.93,74.98,60148.0,74.95,74.98,74.93,74.98,60148.0
2025-02-24 12:30:00,74.98,75.05,74.97,75.03,45046.0,74.98,75.05,74.97,75.03,45046.0
2025-02-24 12:40:00,75.03,75.07,75.03,75.05,36825.0,75.03,75.07,75.03,75.05,36825.0
2025-02-24 12:50:00,75.05,75.08,75.0,75.05,73573.0,75.05,75.08,75.0,75.05,73573.0
2025-02-24 13:00:00,75.05,75.05,74.86,74.91,45856.0,75.05,75.05,74.86,74.91,45856.0
2025-02-24 13:10:00,74.91,74.95,74.88,74.92,68276.0,74.91,74.95,74.88,74.92,68276.0
2025-02-24 13:20:00,74.93,74.95,74.9,74.91,24101.0,74.93,74.95,74.9,74.91,24101.0
2025-02-24 13:30:00,74.91,74.95,74.88,74.92,28495.0,74.91,74.95,74.88,74.92,28495.0
2025-02-24 13:40:00,74.92,74.94,74.82,74.84,19350.0,74.92,74.94,74.82,74.84,19350.0
2025-02-24 13:50:00,74.84,74.85,74.77,74.78,48723.0,74.84,74.85,74.77,74.78,48723.0
2025-02-24 14:00:00,74.79,74.79,74.71,74.77,30774.0,74.79,74.79,74.71,74.77,30774.0
2025-02-24 14:10:00,74.77,74.84,74.76,74.84,33395.0,74.77,74.84,74.76,74.84,33395.0
2025-02-24 14:20:00,74.84,74.89,74.83,74.86,29383.0,74.84,74.89,74.83,74.86,29383.0
2025-02-24 14:30:00,74.86,74.93,74.78,74.81,55539.0,74.86,74.93,74.78,74.81,55539.0
2025-02-24 14:40:00,74.81,74.86,74.76,74.84,34082.0,74.81,74.86,74.76,74.84,34082.0
2025-02-24 14:50:00,74.83,74.86,74.78,74.84,42003.0,74.83,74.86,74.78,74.84,42003.0
2025-02-24 15:00:00,74.83,74.87,74.81,74.87,53160.0,74.83,74.87,74.81,74.87,53160.0
2025-02-24 15:10:00,74.87,74.89,74.72,74.75,109820.0,74.87,74.89,74.72,74.75,109820.0
2025-02-24 15:20:00,74.76,74.83,74.74,74.82,65673.0,74.76,74.83,74.74,74.82,65673.0
2025-02-24 15:30:00,74.83,74.85,74.77,74.78,73150.0,74.83,74.85,74.77,74.78,73150.0
2025-02-24 15:40:00,74.78,74.78,74.71,74.75,72921.0,74.78,74.78,74.71,74.75,72921.0
2025-02-24 15:50:00,74.76,74.79,74.65,74.7,321802.0,74.76,74.79,74.65,74.7,321802.0
2025-02-25 09:30:00,75.91,76.05,75.74,75.78,203708.0,75.91,76.05,75.74,75.78,203708.0
2025-02-25 09:40:00,75.78,76.1,75.74,75.96,161713.0,75.78,76.1,75.74,75.96,161713.0
2025-02-25 09:50:00,75.97,76.16,75.96,76.03,144117.0,75.97,76.16,75.96,76.03,144117.0
2025-02-25 10:00:00,76.03,76.13,75.87,75.9,145796.0,76.03,76.13,75.87,75.9,145796.0
2025-02-25 10:10:00,75.91,76.02,75.83,76.0,69450.0,75.91,76.02,75.83,76.0,69450.0
2025-02-25 10:20:00,75.98,76.07,75.85,76.05,146081.0,75.98,76.07,75.85,76.05,146081.0
2025-02-25 10:30:00,76.07,76.2,76.07,76.15,95439.0,76.07,76.2,76.07,76.15,95439.0
2025-02-25 10:40:00,76.15,76.21,76.01,76.02,166944.0,76.15,76.21,76.01,76.02,166944.0
2025-02-25 10:50:00,76.02,76.08,75.96,75.97,133138.0,76.02,76.08,75.96,75.97,133138.0
2025-02-25 11:00:00,75.96,76.05,75.92,75.96,447769.0,75.96,76.05,75.92,75.96,447769.0
2025-02-25 11:10:00,75.97,76.07,75.94,75.98,468687.0,75.97,76.07,75.94,75.98,468687.0
2025-02-25 11:20:00,75.95,75.96,75.79,75.82,422612.0,75.95,75.96,75.79,75.82,422612.0
2025-02-25 11:30:00,75.82,75.86,75.72,75.78,166795.0,75.82,75.86,75.72,75.78,166795.0
2025-02-25 11:40:00,75.77,75.8,75.59,75.65,62357.0,75.77,75.8,75.59,75.65,62357.0
2025-02-25 11:50:00,75.65,75.66,75.47,75.53,93985.0,75.65,75.66,75.47,75.53,93985.0
2025-02-25 12:00:00,75.52,75.61,75.47,75.55,71451.0,75.52,75.61,75.47,75.55,71451.0
2025-02-25 12:10:00,75.55,75.63,75.42,75.45,71569.0,75.55,75.63,75.42,75.45,71569.0
2025-02-25 12:20:00,75.45,75.48,75.41,75.45,41941.0,75.45,75.48,75.41,75.45,41941.0
2025-02-25 12:30:00,75.45,75.48,75.42,75.44,39619.0,75.45,75.48,75.42,75.44,39619.0
2025-02-25 12:40:00,75.43,75.49,75.43,75.48,28543.0,75.43,75.49,75.43,75.48,28543.0
2025-02-25 12:50:00,75.48,75.49,75.35,75.38,29259.0,75.48,75.49,75.35,75.38,29259.0
2025-02-25 13:00:00,75.38,75.44,75.36,75.43,42586.0,75.38,75.44,75.36,75.43,42586.0
2025-02-25 13:10:00,75.44,75.44,75.37,75.38,27459.0,75.44,75.44,75.37,75.38,27459.0
2025-02-25 13:20:00,75.37,75.39,75.33,75.34,31420.0,75.37,75.39,75.33,75.34,31420.0
2025-02-25 13:30:00,75.33,75.37,75.32,75.34,51380.0,75.33,75.37,75.32,75.34,51380.0
2025-02-25 13:40:00,75.34,75.34,75.18,75.22,108822.0,75.34,75.34,75.18,75.22,108822.0
2025-02-25 13:50:00,75.22,75.26,75.15,75.16,38648.0,75.22,75.26,75.15,75.16,38648.0
2025-02-25 14:00:00,75.16,75.16,75.09,75.14,32892.0,75.16,75.16,75.09,75.14,32892.0
2025-02-25 14:10:00,75.13,75.2,75.1,75.13,58379.0,75.13,75.2,75.1,75.13,58379.0
2025-02-25 14:20:00,75.13,75.19,75.07,75.1,44626.0,75.13,75.19,75.07,75.1,44626.0
2025-02-25 14:30:00,75.1,75.25,75.08,75.23,59362.0,75.1,75.25,75.08,75.23,59362.0
2025-02-25 14:40:00,75.24,75.28,75.17,75.27,79500.0,75.24,75.28,75.17,75.27,79500.0
2025-02-25 14:50:00,75.27,75.35,75.22,75.34,52009.0,75.27,75.35,75.22,75.34,52009.0
2025-02-25 15:00:00,75.34,75.4,75.27,75.3,190614.0,75.34,75.4,75.27,75.3,190614.0
2025-02-25 15:10:00,75.3,75.32,75.15,75.17,97473.0,75.3,75.32,75.15,75.17,97473.0
2025-02-25 15:20:00,75.17,75.39,75.17,75.39,102524.0,75.17,75.39,75.17,75.39,102524.0
2025-02-25 15:30:00,75.39,75.44,75.37,75.43,70175.0,75.39,75.44,75.37,75.43,70175.0
2025-02-25 15:40:00,75.44,75.46,75.35,75.4,261798.0,75.44,75.46,75.35,75.4,261798.0
2025-02-25 15:50:00,75.4,75.52,75.32,75.43,406658.0,75.4,75.52,75.32,75.43,406658.0
2025-02-26 09:30:00,76.17,76.17,75.81,75.93,305056.0,76.17,76.17,75.81,75.93,305056.0
2025-02-26 09:40:00,75.93,76.11,75.86,76.07,94171.0,75.93,76.11,75.86,76.07,94171.0
2025-02-26 09:50:00,76.08,76.1,75.82,75.96,109931.0,76.08,76.1,75.82,75.96,109931.0
2025-02-26 10:00:00,75.98,76.21,75.96,76.09,70561.0,75.98,76.21,75.96,76.09,70561.0
2025-02-26 10:10:00,76.09,76.12,75.96,76.02,466035.0,76.09,76.12,75.96,76.02,466035.0
2025-02-26 10:20:00,76.02,76.11,75.95,76.11,240251.0,76.02,76.11,75.95,76.11,240251.0
2025-02-26 10:30:00,76.11,76.25,76.09,76.09,195827.0,76.11,76.25,76.09,76.09,195827.0
2025-02-26 10:40:00,76.09,76.17,75.93,76.08,195941.0,76.09,76.17,75.93,76.08,195941.0
2025-02-26 10:50:00,76.07,76.16,76.02,76.06,202092.0,76.07,76.16,76.02,76.06,202092.0
2025-02-26 11:00:00,76.06,76.08,75.92,76.02,397352.0,76.06,76.08,75.92,76.02,397352.0
2025-02-26 11:10:00,76.02,76.03,75.72,75.76,211924.0,76.02,76.03,75.72,75.76,211924.0
2025-02-26 11:20:00,75.77,75.85,75.62,75.72,263961.0,75.77,75.85,75.62,75.72,263961.0
2025-02-26 11:30:00,75.71,75.77,75.5,75.56,185950.0,75.71,75.77,75.5,75.56,185950.0
2025-02-26 11:40:00,75.59,75.59,75.36,75.42,84166.0,75.59,75.59,75.36,75.42,84166.0
2025-02-26 11:50:00,75.42,75.42,75.08,75.19,147451.0,75.42,75.42,75.08,75.19,147451.0
2025-02-26 12:00:00,75.19,75.25,75.11,75.17,116076.0,75.19,75.25,75.11,75.17,116076.0
2025-02-26 12:10:00,75.17,75.38,75.16,75.38,132786.0,75.17,75.38,75.16,75.38,132786.0
2025-02-26 12:20:00,75.38,75.52,75.37,75.45,99420.0,75.38,75.52,75.37,75.45,99420.0
2025-02-26 12:30:00,75.45,75.5,75.32,75.48,158716.0,75.45,75.5,75.32,75.48,158716.0
2025-02-26 12:40:00,75.48,75.48,75.33,75.33,72258.0,75.48,75.48,75.33,75.33,72258.0
2025-02-26 12:50:00,75.33,75.33,74.97,75.03,94424.0,75.33,75.33,74.97,75.03,94424.0
2025-02-26 13:00:00,75.03,75.29,75.0,75.22,55083.0,75.03,75.29,75.0,75.22,55083.0
2025-02-26 13:10:00,75.23,75.38,75.19,75.38,113919.0,75.23,75.38,75.19,75.38,113919.0
2025-02-26 13:20:00,75.37,75.39,75.28,75.33,34774.0,75.37,75.39,75.28,75.33,34774.0
2025-02-26 13:30:00,75.32,75.37,75.25,75.33,35365.0,75.32,75.37,75.25,75.33,35365.0
2025-02-26 13:40:00,75.33,75.42,75.28,75.3,36302.0,75.33,75.42,75.28,75.3,36302.0
2025-02-26 13:50:00,75.31,75.38,75.25,75.25,42132.0,75.31,75.38,75.25,75.25,42132.0
2025-02-26 14:00:00,75.25,75.26,75.12,75.2,91223.0,75.25,75.26,75.12,75.2,91223.0
2025-02-26 14:10:00,75.2,75.26,75.15,75.25,38568.0,75.2,75.26,75.15,75.25,38568.0
2025-02-26 14:20:00,75.26,75.39,75.24,75.34,39295.0,75.26,75.39,75.24,75.34,39295.0
2025-02-26 14:30:00,75.33,75.41,75.32,75.38,29799.0,75.33,75.41,75.32,75.38,29799.0
2025-02-26 14:40:00,75.39,75.54,75.36,75.53,57497.0,75.39,75.54,75.36,75.53,57497.0
2025-02-26 14:50:00,75.53,75.53,75.41,75.48,35150.0,75.53,75.53,75.41,75.48,35150.0
2025-02-26 15:00:00,75.48,75.57,75.45,75.56,40839.0,75.48,75.57,75.45,75.56,40839.0
2025-02-26 15:10:00,75.56,75.59,75.42,75.49,64032.0,75.56,75.59,75.42,75.49,64032.0
2025-02-26 15:20:00,75.49,75.49,75.38,75.43,90270.0,75.49,75.49,75.38,75.43,90270.0
2025-02-26 15:30:00,75.44,75.46,75.32,75.32,127030.0,75.44,75.46,75.32,75.32,127030.0
2025-02-26 15:40:00,75.32,75.43,75.28,75.41,111671.0,75.32,75.43,75.28,75.41,111671.0
2025-02-26 15:50:00,75.4,75.55,75.37,75.53,285324.0,75.4,75.55,75.37,75.53,285324.0
2025-02-27 09:30:00,75.5,75.54,75.34,75.43,206210.0,75.5,75.54,75.34,75.43,206210.0
2025-02-27 09:40:00,75.42,75.74,75.39,75.73,57419.0,75.42,75.74,75.39,75.73,57419.0
2025-02-27 09:50:00,75.72,75.85,75.64,75.84,61207.0,75.72,75.85,75.64,75.84,61207.0
2025-02-27 10:00:00,75.84,75.94,75.77,75.82,161470.0,75.84,75.94,75.77,75.82,161470.0
2025-02-27 10:10:00,75.82,75.83,75.69,75.72,88545.0,75.82,75.83,75.69,75.72,88545.0
2025-02-27 10:20:00,75.73,75.88,75.71,75.86,74296.0,75.73,75.88,75.71,75.86,74296.0
2025-02-27 10:30:00,75.86,75.99,75.83,75.95,189763.0,75.86,75.99,75.83,75.95,189763.0
2025-02-27 10:40:00,75.95,76.0,75.9,75.95,80625.0,75.95,76.0,75.9,75.95,80625.0
2025-02-27 10:50:00,75.94,76.05,75.92,75.98,62887.0,75.94,76.05,75.92,75.98,62887.0
2025-02-27 11:00:00,75.97,76.11,75.95,76.0,82717.0,75.97,76.11,75.95,76.0,82717.0
2025-02-27 11:10:00,75.99,75.99,75.85,75.94,60086.0,75.99,75.99,75.85,75.94,60086.0
2025-02-27 11:20:00,75.94,75.98,75.79,75.84,73921.0,75.94,75.98,75.79,75.84,73921.0
2025-02-27 11:30:00,75.83,76.01,75.72,76.0,153805.0,75.83,76.01,75.72,76.0,153805.0
2025-02-27 11:40:00,76.0,76.08,75.98,76.08,40750.0,76.0,76.08,75.98,76.08,40750.0
2025-02-27 11:50:00,76.08,76.08,75.96,76.07,20383.0,76.08,76.08,75.96,76.07,20383.0
2025-02-27 12:00:00,76.07,76.07,76.0,76.02,20866.0,76.07,76.07,76.0,76.02,20866.0
2025-02-27 12:10:00,76.03,76.03,75.9,75.92,109286.0,76.03,76.03,75.9,75.92,109286.0
2025-02-27 12:20:00,75.92,76.0,75.92,75.97,41862.0,75.92,76.0,75.92,75.97,41862.0
2025-02-27 12:30:00,75.96,76.11,75.92,76.11,66804.0,75.96,76.11,75.92,76.11,66804.0
2025-02-27 12:40:00,76.1,76.1,76.01,76.02,35198.0,76.1,76.1,76.01,76.02,35198.0
2025-02-27 12:50:00,76.01,76.03,75.96,75.98,20478.0,76.01,76.03,75.96,75.98,20478.0
2025-02-27 13:00:00,75.98,76.05,75.95,75.95,29531.0,75.98,76.05,75.95,75.95,29531.0
2025-02-27 13:10:00,75.95,76.05,75.95,76.05,32608.0,75.95,76.05,75.95,76.05,32608.0
2025-02-27 13:20:00,76.05,76.11,76.04,76.06,23567.0,76.05,76.11,76.04,76.06,23567.0
2025-02-27 13:30:00,76.07,76.11,76.03,76.06,60402.0,76.07,76.11,76.03,76.06,60402.0
2025-02-27 13:40:00,76.07,76.08,76.01,76.02,35213.0,76.07,76.08,76.01,76.02,35213.0
2025-02-27 13:50:00,76.03,76.07,75.97,76.0,74114.0,76.03,76.07,75.97,76.0,74114.0
2025-02-27 14:00:00,76.01,76.07,75.95,75.95,131363.0,76.01,76.07,75.95,75.95,131363.0
2025-02-27 14:10:00,75.95,75.96,75.85,75.86,33213.0,75.95,75.96,75.85,75.86,33213.0
2025-02-27 14:20:00,75.86,75.86,75.71,75.71,94636.0,75.86,75.86,75.71,75.71,94636.0
2025-02-27 14:30:00,75.72,75.72,75.53,75.61,95680.0,75.72,75.72,75.53,75.61,95680.0
2025-02-27 14:40:00,75.6,75.61,75.47,75.48,84165.0,75.6,75.61,75.47,75.48,84165.0
2025-02-27 14:50:00,75.48,75.55,75.46,75.52,121945.0,75.48,75.55,75.46,75.52,121945.0
2025-02-27 15:00:00,75.52,75.58,75.45,75.53,91777.0,75.52,75.58,75.45,75.53,91777.0
2025-02-27 15:10:00,75.53,75.63,75.52,75.59,62767.0,75.53,75.63,75.52,75.59,62767.0
2025-02-27 15:20:00,75.59,75.65,75.55,75.56,98151.0,75.59,75.65,75.55,75.56,98151.0
2025-02-27 15:30:00,75.57,75.66,75.56,75.63,80446.0,75.57,75.66,75.56,75.63,80446.0
2025-02-27 15:40:00,75.63,75.88,75.62,75.74,173443.0,75.63,75.88,75.62,75.74,173443.0
2025-02-27 15:50:00,75.72,75.83,75.59,75.67,684573.0,75.72,75.83,75.59,75.67,684573.0
2025-02-28 09:30:00,75.79,76.24,75.7,76.08,257383.0,75.79,76.24,75.7,76.08,257383.0
2025-02-28 09:40:00,76.09,76.23,75.83,75.95,112629.0,76.09,76.23,75.83,75.95,112629.0
2025-02-28 09:50:00,75.97,76.02,75.78,75.94,79873.0,75.97,76.02,75.78,75.94,79873.0
2025-02-28 10:00:00,75.94,76.01,75.85,75.88,100781.0,75.94,76.01,75.85,75.88,100781.0
2025-02-28 10:10:00,75.89,75.95,75.66,75.79,106904.0,75.89,75.95,75.66,75.79,106904.0
2025-02-28 10:20:00,75.8,75.89,75.77,75.81,81395.0,75.8,75.89,75.77,75.81,81395.0
2025-02-28 10:30:00,75.81,75.93,75.76,75.88,104997.0,75.81,75.93,75.76,75.88,104997.0
2025-02-28 10:40:00,75.88,75.92,75.57,75.59,284657.0,75.88,75.92,75.57,75.59,284657.0
2025-02-28 10:50:00,75.6,75.72,75.56,75.7,201616.0,75.6,75.72,75.56,75.7,201616.0
2025-02-28 11:00:00,75.71,75.79,75.65,75.78,101697.0,75.71,75.79,75.65,75.78,101697.0
2025-02-28 11:10:00,75.79,75.86,75.76,75.78,79064.0,75.79,75.86,75.76,75.78,79064.0
2025-02-28 11:20:00,75.78,75.87,75.68,75.72,89524.0,75.78,75.87,75.68,75.72,89524.0
2025-02-28 11:30:00,75.72,75.72,75.42,75.65,318770.0,75.72,75.72,75.42,75.65,318770.0
2025-02-28 11:40:00,75.67,75.78,75.61,75.74,58101.0,75.67,75.78,75.61,75.74,58101.0
2025-02-28 11:50:00,75.73,75.74,75.66,75.69,52643.0,75.73,75.74,75.66,75.69,52643.0
2025-02-28 12:00:00,75.7,75.76,75.58,75.59,46353.0,75.7,75.76,75.58,75.59,46353.0
2025-02-28 12:10:00,75.6,75.75,75.6,75.73,58318.0,75.6,75.75,75.6,75.73,58318.0
2025-02-28 12:20:00,75.73,75.79,75.64,75.65,54864.0,75.73,75.79,75.64,75.65,54864.0
2025-02-28 12:30:00,75.65,75.66,75.5,75.56,56997.0,75.65,75.66,75.5,75.56,56997.0
2025-02-28 12:40:00,75.56,75.65,75.56,75.61,103797.0,75.56,75.65,75.56,75.61,103797.0
2025-02-28 12:50:00,75.59,75.67,75.59,75.62,63932.0,75.59,75.67,75.59,75.62,63932.0
2025-02-28 13:00:00,75.61,75.63,75.47,75.52,54636.0,75.61,75.63,75.47,75.52,54636.0
2025-02-28 13:10:00,75.52,75.57,75.48,75.5,79847.0,75.52,75.57,75.48,75.5,79847.0
2025-02-28 13:20:00,75.5,75.53,75.4,75.46,67543.0,75.5,75.53,75.4,75.46,67543.0
2025-02-28 13:30:00,75.47,75.59,75.46,75.59,41317.0,75.47,75.59,75.46,75.59,41317.0
2025-02-28 13:40:00,75.59,75.6,75.47,75.55,44115.0,75.59,75.6,75.47,75.55,44115.0
2025-02-28 13:50:00,75.55,75.57,75.48,75.48,49949.0,75.55,75.57,75.48,75.48,49949.0
2025-02-28 14:00:00,75.48,75.52,75.4,75.41,51621.0,75.48,75.52,75.4,75.41,51621.0
2025-02-28 14:10:00,75.4,75.43,75.29,75.4,58249.0,75.4,75.43,75.29,75.4,58249.0
2025-02-28 14:20:00,75.4,75.48,75.37,75.44,39728.0,75.4,75.48,75.37,75.44,39728.0
2025-02-28 14:30:00,75.44,75.52,75.41,75.46,83123.0,75.44,75.52,75.41,75.46,83123.0
2025-02-28 14:40:00,75.46,75.48,75.41,75.45,38237.0,75.46,75.48,75.41,75.45,38237.0
2025-02-28 14:50:00,75.45,75.54,75.43,75.51,72491.0,75.45,75.54,75.43,75.51,72491.0
2025-02-28 15:00:00,75.51,75.58,75.48,75.48,83981.0,75.51,75.58,75.48,75.48,83981.0
2025-02-28 15:10:00,75.48,75.53,75.38,75.53,57198.0,75.48,75.53,75.38,75.53,57198.0
2025-02-28 15:20:00,75.53,75.72,75.51,75.71,95444.0,75.53,75.72,75.51,75.71,95444.0
2025-02-28 15:30:00,75.7,75.79,75.66,75.78,143522.0,75.7,75.79,75.66,75.78,143522.0
2025-02-28 15:40:00,75.78,76.04,75.78,76.01,289608.0,75.78,76.04,75.78,76.01,289608.0
2025-02-28 15:50:00,76.01,76.26,75.94,76.21,640337.0,76.01,76.26,75.94,76.21,640337.0
2025-03-03 09:30:00,76.25,76.33,75.98,76.21,350943.0,76.25,76.33,75.98,76.21,350943.0
2025-03-03 09:40:00,76.23,76.42,76.11,76.2,114894.0,76.23,76.42,76.11,76.2,114894.0
2025-03-03 09:50:00,76.2,76.3,76.12,76.3,321867.0,76.2,76.3,76.12,76.3,321867.0
2025-03-03 10:00:00,76.29,76.42,76.19,76.39,58104.0,76.29,76.42,76.19,76.39,58104.0
2025-03-03 10:10:00,76.38,76.41,76.23,76.36,81968.0,76.38,76.41,76.23,76.36,81968.0
2025-03-03 10:20:00,76.37,76.5,76.27,76.42,69016.0,76.37,76.5,76.27,76.42,69016.0
2025-03-03 10:30:00,76.43,76.46,76.29,76.42,103996.0,76.43,76.46,76.29,76.42,103996.0
2025-03-03 10:40:00,76.41,76.41,76.28,76.33,67827.0,76.41,76.41,76.28,76.33,67827.0
2025-03-03 10:50:00,76.34,76.42,76.3,76.4,113891.0,76.34,76.42,76.3,76.4,113891.0
2025-03-03 11:00:00,76.4,76.44,76.34,76.35,73548.0,76.4,76.44,76.34,76.35,73548.0
2025-03-03 11:10:00,76.35,76.37,76.19,76.22,132211.0,76.35,76.37,76.19,76.22,132211.0
2025-03-03 11:20:00,76.22,76.36,76.19,76.23,162995.0,76.22,76.36,76.19,76.23,162995.0
2025-03-03 11:30:00,76.23,76.29,76.02,76.25,196631.0,76.23,76.29,76.02,76.25,196631.0
2025-03-03 11:40:00,76.27,76.31,76.16,76.3,103807.0,76.27,76.31,76.16,76.3,103807.0
2025-03-03 11:50:00,76.3,76.34,76.26,76.31,46233.0,76.3,76.34,76.26,76.31,46233.0
2025-03-03 12:00:00,76.33,76.35,76.22,76.34,66884.0,76.33,76.35,76.22,76.34,66884.0
2025-03-03 12:10:00,76.34,76.51,76.34,76.5,30208.0,76.34,76.51,76.34,76.5,30208.0
2025-03-03 12:20:00,76.5,76.57,76.5,76.54,36196.0,76.5,76.57,76.5,76.54,36196.0
2025-03-03 12:30:00,76.54,76.59,76.49,76.56,32888.0,76.54,76.59,76.49,76.56,32888.0
2025-03-03 12:40:00,76.54,76.62,76.53,76.62,64066.0,76.54,76.62,76.53,76.62,64066.0
2025-03-03 12:50:00,76.62,76.74,76.57,76.72,59033.0,76.62,76.74,76.57,76.72,59033.0
2025-03-03 13:00:00,76.71,76.71,76.52,76.54,36868.0,76.71,76.71,76.52,76.54,36868.0
2025-03-03 13:10:00,76.55,76.55,76.41,76.43,43483.0,76.55,76.55,76.41,76.43,43483.0
2025-03-03 13:20:00,76.43,76.46,76.32,76.33,25997.0,76.43,76.46,76.32,76.33,25997.0
2025-03-03 13:30:00,76.33,76.35,76.22,76.3,69276.0,76.33,76.35,76.22,76.3,69276.0
2025-03-03 13:40:00,76.3,76.42,76.29,76.33,57816.0,76.3,76.42,76.29,76.33,57816.0
2025-03-03 13:50:00,76.33,76.41,76.31,76.33,54219.0,76.33,76.41,76.31,76.33,54219.0
2025-03-03 14:00:00,76.33,76.4,76.27,76.29,72771.0,76.33,76.4,76.27,76.29,72771.0
2025-03-03 14:10:00,76.28,76.35,76.28,76.28,43471.0,76.28,76.35,76.28,76.28,43471.0
2025-03-03 14:20:00,76.28,76.29,76.22,76.23,38874.0,76.28,76.29,76.22,76.23,38874.0
2025-03-03 14:30:00,76.23,76.36,76.23,76.36,31919.0,76.23,76.36,76.23,76.36,31919.0
2025-03-03 14:40:00,76.36,76.5,76.35,76.37,43915.0,76.36,76.5,76.35,76.37,43915.0
2025-03-03 14:50:00,76.36,76.38,76.07,76.07,99389.0,76.36,76.38,76.07,76.07,99389.0
2025-03-03 15:00:00,76.07,76.07,75.91,75.96,62243.0,76.07,76.07,75.91,75.96,62243.0
2025-03-03 15:10:00,75.96,75.99,75.84,75.98,50531.0,75.96,75.99,75.84,75.98,50531.0
2025-03-03 15:20:00,75.98,76.05,75.89,75.92,48671.0,75.98,76.05,75.89,75.92,48671.0
2025-03-03 15:30:00,75.91,75.99,75.86,75.92,83277.0,75.91,75.99,75.86,75.92,83277.0
2025-03-03 15:40:00,75.91,76.01,75.89,75.93,69886.0,75.91,76.01,75.89,75.93,69886.0
2025-03-03 15:50:00,75.92,76.14,75.88,76.13,345433.0,75.92,76.14,75.88,76.13,345433.0
2025-03-04 09:30:00,77.01,77.28,76.89,77.05,328704.0,77.01,77.28,76.89,77.05,328704.0
2025-03-04 09:40:00,77.06,77.17,76.93,77.16,107586.0,77.06,77.17,76.93,77.16,107586.0
2025-03-04 09:50:00,77.17,77.18,77.03,77.12,67135.0,77.17,77.18,77.03,77.12,67135.0
2025-03-04 10:00:00,77.11,77.48,77.05,77.47,77197.0,77.11,77.48,77.05,77.47,77197.0
2025-03-04 10:10:00,77.47,77.5,77.23,77.28,138413.0,77.47,77.5,77.23,77.28,138413.0
2025-03-04 10:20:00,77.29,77.35,77.18,77.33,339289.0,77.29,77.35,77.18,77.33,339289.0
2025-03-04 10:30:00,77.33,77.42,77.28,77.31,157477.0,77.33,77.42,77.28,77.31,157477.0
2025-03-04 10:40:00,77.3,77.37,77.12,77.29,248855.0,77.3,77.37,77.12,77.29,248855.0
2025-03-04 10:50:00,77.29,77.32,77.17,77.22,184438.0,77.29,77.32,77.17,77.22,184438.0
2025-03-04 11:00:00,77.22,77.24,76.89,76.9,135484.0,77.22,77.24,76.89,76.9,135484.0
2025-03-04 11:10:00,76.9,77.09,76.88,77.0,133436.0,76.9,77.09,76.88,77.0,133436.0
2025-03-04 11:20:00,77.01,77.06,76.91,76.97,136377.0,77.01,77.06,76.91,76.97,136377.0
2025-03-04 11:30:00,76.97,77.26,76.97,77.06,245776.0,76.97,77.26,76.97,77.06,245776.0
2025-03-04 11:40:00,77.06,77.29,77.06,77.23,95031.0,77.06,77.29,77.06,77.23,95031.0
2025-03-04 11:50:00,77.24,77.36,77.22,77.33,33854.0,77.24,77.36,77.22,77.33,33854.0
2025-03-04 12:00:00,77.33,77.55,77.31,77.33,73071.0,77.33,77.55,77.31,77.33,73071.0
2025-03-04 12:10:00,77.32,77.4,77.26,77.38,42733.0,77.32,77.4,77.26,77.38,42733.0
2025-03-04 12:20:00,77.37,77.37,77.12,77.19,62876.0,77.37,77.37,77.12,77.19,62876.0
2025-03-04 12:30:00,77.19,77.28,77.14,77.26,38862.0,77.19,77.28,77.14,77.26,38862.0
2025-03-04 12:40:00,77.27,77.31,77.11,77.12,50256.0,77.27,77.31,77.11,77.12,50256.0
2025-03-04 12:50:00,77.11,77.2,77.04,77.04,33872.0,77.11,77.2,77.04,77.04,33872.0
2025-03-04 13:00:00,77.04,77.22,77.0,77.22,70415.0,77.04,77.22,77.0,77.22,70415.0
2025-03-04 13:10:00,77.22,77.42,77.21,77.31,71217.0,77.22,77.42,77.21,77.31,71217.0
2025-03-04 13:20:00,77.31,77.32,77.2,77.26,52888.0,77.31,77.32,77.2,77.26,52888.0
2025-03-04 13:30:00,77.26,77.28,77.2,77.28,45256.0,77.26,77.28,77.2,77.28,45256.0
2025-03-04 13:40:00,77.28,77.32,77.24,77.26,51710.0,77.28,77.32,77.24,77.26,51710.0
2025-03-04 13:50:00,77.26,77.31,77.22,77.31,63264.0,77.26,77.31,77.22,77.31,63264.0
2025-03-04 14:00:00,77.31,77.44,77.3,77.4,66866.0,77.31,77.44,77.3,77.4,66866.0
2025-03-04 14:10:00,77.4,77.41,77.3,77.35,55193.0,77.4,77.41,77.3,77.35,55193.0
2025-03-04 14:20:00,77.35,77.4,77.22,77.23,55899.0,77.35,77.4,77.22,77.23,55899.0
2025-03-04 14:30:00,77.23,77.3,77.2,77.3,51576.0,77.23,77.3,77.2,77.3,51576.0
2025-03-04 14:40:00,77.3,77.37,77.29,77.3,136959.0,77.3,77.37,77.29,77.3,136959.0
2025-03-04 14:50:00,77.31,77.37,77.3,77.35,56856.0,77.31,77.37,77.3,77.35,56856.0
2025-03-04 15:00:00,77.36,77.42,77.32,77.34,64271.0,77.36,77.42,77.32,77.34,64271.0
2025-03-04 15:10:00,77.33,77.38,77.22,77.38,83673.0,77.33,77.38,77.22,77.38,83673.0
2025-03-04 15:20:00,77.38,77.46,77.29,77.31,110685.0,77.38,77.46,77.29,77.31,110685.0
2025-03-04 15:30:00,77.31,77.64,77.28,77.45,299175.0,77.31,77.64,77.28,77.45,299175.0
2025-03-04 15:40:00,77.45,77.46,77.31,77.36,125412.0,77.45,77.46,77.31,77.36,125412.0
2025-03-04 15:50:00,77.36,77.39,77.13,77.23,406824.0,77.36,77.39,77.13,77.23,406824.0
2025-03-05 09:30:00,77.44,77.88,77.39,77.82,205196.0,77.44,77.88,77.39,77.82,205196.0
2025-03-05 09:40:00,77.82,78.0,77.76,77.77,105866.0,77.82,78.0,77.76,77.77,105866.0
2025-03-05 09:50:00,77.75,77.97,77.75,77.91,88490.0,77.75,77.97,77.75,77.91,88490.0
2025-03-05 10:00:00,77.94,78.0,77.72,77.89,128028.0,77.94,78.0,77.72,77.89,128028.0
2025-03-05 10:10:00,77.89,78.0,77.79,77.96,87582.0,77.89,78.0,77.79,77.96,87582.0
2025-03-05 10:20:00,77.96,78.0,77.78,77.79,66674.0,77.96,78.0,77.78,77.79,66674.0
2025-03-05 10:30:00,77.79,77.93,77.74,77.84,56267.0,77.79,77.93,77.74,77.84,56267.0
2025-03-05 10:40:00,77.83,77.92,77.7,77.7,103712.0,77.83,77.92,77.7,77.7,103712.0
2025-03-05 10:50:00,77.7,77.85,77.7,77.8,69585.0,77.7,77.85,77.7,77.8,69585.0
2025-03-05 11:00:00,77.81,77.92,77.74,77.92,100732.0,77.81,77.92,77.74,77.92,100732.0
2025-03-05 11:10:00,77.92,77.92,77.74,77.77,97612.0,77.92,77.92,77.74,77.77,97612.0
2025-03-05 11:20:00,77.77,77.86,77.7,77.81,75200.0,77.77,77.86,77.7,77.81,75200.0
2025-03-05 11:30:00,77.81,77.86,77.67,77.81,159629.0,77.81,77.86,77.67,77.81,159629.0
2025-03-05 11:40:00,77.81,77.97,77.77,77.92,76305.0,77.81,77.97,77.77,77.92,76305.0
2025-03-05 11:50:00,77.92,78.0,77.87,77.92,114301.0,77.92,78.0,77.87,77.92,114301.0
2025-03-05 12:00:00,77.92,78.14,77.91,78.06,55848.0,77.92,78.14,77.91,78.06,55848.0
2025-03-05 12:10:00,78.06,78.12,78.04,78.08,39007.0,78.06,78.12,78.04,78.08,39007.0
2025-03-05 12:20:00,78.09,78.24,78.09,78.23,61317.0,78.09,78.24,78.09,78.23,61317.0
2025-03-05 12:30:00,78.24,78.28,78.1,78.15,80338.0,78.24,78.28,78.1,78.15,80338.0
2025-03-05 12:40:00,78.15,78.22,78.1,78.21,35956.0,78.15,78.22,78.1,78.21,35956.0
2025-03-05 12:50:00,78.22,78.23,78.14,78.22,42706.0,78.22,78.23,78.14,78.22,42706.0
2025-03-05 13:00:00,78.22,78.28,78.08,78.09,54474.0,78.22,78.28,78.08,78.09,54474.0
2025-03-05 13:10:00,78.11,78.15,78.03,78.07,47587.0,78.11,78.15,78.03,78.07,47587.0
2025-03-05 13:20:00,78.06,78.09,77.98,78.03,97747.0,78.06,78.09,77.98,78.03,97747.0
2025-03-05 13:30:00,78.02,78.04,77.94,78.04,64595.0,78.02,78.04,77.94,78.04,64595.0
2025-03-05 13:40:00,78.04,78.09,77.95,78.08,45615.0,78.04,78.09,77.95,78.08,45615.0
2025-03-05 13:50:00,78.08,78.18,78.04,78.18,32178.0,78.08,78.18,78.04,78.18,32178.0
2025-03-05 14:00:00,78.19,78.32,78.13,78.32,60615.0,78.19,78.32,78.13,78.32,60615.0
2025-03-05 14:10:00,78.32,78.36,78.24,78.24,57142.0,78.32,78.36,78.24,78.24,57142.0
2025-03-05 14:20:00,78.23,78.32,78.21,78.25,49787.0,78.23,78.32,78.21,78.25,49787.0
2025-03-05 14:30:00,78.25,78.3,78.15,78.17,46100.0,78.25,78.3,78.15,78.17,46100.0
2025-03-05 14:40:00,78.17,78.21,78.11,78.19,51830.0,78.17,78.21,78.11,78.19,51830.0
2025-03-05 14:50:00,78.18,78.21,78.04,78.05,61273.0,78.18,78.21,78.04,78.05,61273.0
2025-03-05 15:00:00,78.06,78.11,78.01,78.01,72901.0,78.06,78.11,78.01,78.01,72901.0
2025-03-05 15:10:00,78.01,78.12,78.0,78.12,72855.0,78.01,78.12,78.0,78.12,72855.0
2025-03-05 15:20:00,78.12,78.14,78.06,78.09,66866.0,78.12,78.14,78.06,78.09,66866.0
2025-03-05 15:30:00,78.1,78.11,77.96,78.08,78074.0,78.1,78.11,77.96,78.08,78074.0
2025-03-05 15:40:00,78.07,78.09,78.01,78.05,76040.0,78.07,78.09,78.01,78.05,76040.0
2025-03-05 15:50:00,78.04,78.04,77.87,77.98,312978.0,78.04,78.04,77.87,77.98,312978.0
2025-03-06 09:30:00,77.39,77.78,77.32,77.36,214421.0,77.39,77.78,77.32,77.36,214421.0
2025-03-06 09:40:00,77.36,77.67,77.34,77.57,169231.0,77.36,77.67,77.34,77.57,169231.0
2025-03-06 09:50:00,77.57,77.75,77.44,77.59,122698.0,77.57,77.75,77.44,77.59,122698.0
2025-03-06 10:00:00,77.6,77.83,77.53,77.78,126434.0,77.6,77.83,77.53,77.78,126434.0
2025-03-06 10:10:00,77.78,77.8,77.53,77.56,66561.0,77.78,77.8,77.53,77.56,66561.0
2025-03-06 10:20:00,77.56,77.56,77.21,77.3,123836.0,77.56,77.56,77.21,77.3,123836.0
2025-03-06 10:30:00,77.3,77.55,77.21,77.5,72881.0,77.3,77.55,77.21,77.5,72881.0
2025-03-06 10:40:00,77.49,77.53,77.44,77.51,45583.0,77.49,77.53,77.44,77.51,45583.0
2025-03-06 10:50:00,77.53,77.69,77.47,77.67,57748.0,77.53,77.69,77.47,77.67,57748.0
2025-03-06 11:00:00,77.68,77.92,77.66,77.92,59130.0,77.68,77.92,77.66,77.92,59130.0
2025-03-06 11:10:00,77.93,78.03,77.82,78.02,93922.0,77.93,78.03,77.82,78.02,93922.0
2025-03-06 11:20:00,78.01,78.04,77.85,77.9,105811.0,78.01,78.04,77.85,77.9,105811.0
2025-03-06 11:30:00,77.9,77.95,77.73,77.77,69546.0,77.9,77.95,77.73,77.77,69546.0
2025-03-06 11:40:00,77.78,77.82,77.66,77.67,45520.0,77.78,77.82,77.66,77.67,45520.0
2025-03-06 11:50:00,77.67,77.68,77.54,77.56,30656.0,77.67,77.68,77.54,77.56,30656.0
2025-03-06 12:00:00,77.56,77.6,77.48,77.53,31824.0,77.56,77.6,77.48,77.53,31824.0
2025-03-06 12:10:00,77.52,77.55,77.45,77.51,24447.0,77.52,77.55,77.45,77.51,24447.0
2025-03-06 12:20:00,77.52,77.6,77.51,77.58,33680.0,77.52,77.6,77.51,77.58,33680.0
2025-03-06 12:30:00,77.58,77.62,77.5,77.5,20105.0,77.58,77.62,77.5,77.5,20105.0
2025-03-06 12:40:00,77.5,77.56,77.45,77.52,34882.0,77.5,77.56,77.45,77.52,34882.0
2025-03-06 12:50:00,77.51,77.6,77.51,77.59,33419.0,77.51,77.6,77.51,77.59,33419.0
2025-03-06 13:00:00,77.58,77.61,77.51,77.52,31326.0,77.58,77.61,77.51,77.52,31326.0
2025-03-06 13:10:00,77.53,77.68,77.48,77.68,35901.0,77.53,77.68,77.48,77.68,35901.0
2025-03-06 13:20:00,77.67,77.7,77.59,77.59,20372.0,77.67,77.7,77.59,77.59,20372.0
2025-03-06 13:30:00,77.59,77.63,77.52,77.53,21835.0,77.59,77.63,77.52,77.53,21835.0
2025-03-06 13:40:00,77.54,77.54,77.46,77.52,26145.0,77.54,77.54,77.46,77.52,26145.0
2025-03-06 13:50:00,77.51,77.57,77.38,77.41,65507.0,77.51,77.57,77.38,77.41,65507.0
2025-03-06 14:00:00,77.41,77.43,77.32,77.35,57876.0,77.41,77.43,77.32,77.35,57876.0
2025-03-06 14:10:00,77.36,77.4,77.31,77.35,68979.0,77.36,77.4,77.31,77.35,68979.0
2025-03-06 14:20:00,77.34,77.55,77.34,77.55,64205.0,77.34,77.55,77.34,77.55,64205.0
2025-03-06 14:30:00,77.54,77.63,77.52,77.6,30623.0,77.54,77.63,77.52,77.6,30623.0
2025-03-06 14:40:00,77.58,77.7,77.56,77.68,42304.0,77.58,77.7,77.56,77.68,42304.0
2025-03-06 14:50:00,77.68,77.76,77.62,77.63,36984.0,77.68,77.76,77.62,77.63,36984.0
2025-03-06 15:00:00,77.63,77.72,77.61,77.63,31799.0,77.63,77.72,77.61,77.63,31799.0
2025-03-06 15:10:00,77.63,77.68,77.56,77.67,42829.0,77.63,77.68,77.56,77.67,42829.0
2025-03-06 15:20:00,77.67,77.7,77.61,77.7,54740.0,77.67,77.7,77.61,77.7,54740.0
2025-03-06 15:30:00,77.7,77.79,77.67,77.67,74639.0,77.7,77.79,77.67,77.67,74639.0
2025-03-06 15:40:00,77.67,77.74,77.64,77.73,113753.0,77.67,77.74,77.64,77.73,113753.0
2025-03-06 15:50:00,77.75,77.81,77.37,77.49,591980.0,77.75,77.81,77.37,77.49,591980.0
2025-03-07 09:30:00,77.76,77.98,77.52,77.9,268733.0,77.76,77.98,77.52,77.9,268733.0
2025-03-07 09:40:00,77.91,77.97,77.79,77.87,158123.0,77.91,77.97,77.79,77.87,158123.0
2025-03-07 09:50:00,77.88,77.92,77.73,77.89,86063.0,77.88,77.92,77.73,77.89,86063.0
2025-03-07 10:00:00,77.88,77.93,77.79,77.81,98885.0,77.88,77.93,77.79,77.81,98885.0
2025-03-07 10:10:00,77.81,77.94,77.8,77.9,96115.0,77.81,77.94,77.8,77.9,96115.0
2025-03-07 10:20:00,77.9,78.17,77.9,78.1,123892.0,77.9,78.17,77.9,78.1,123892.0
2025-03-07 10:30:00,78.1,78.13,77.82,77.85,116212.0,78.1,78.13,77.82,77.85,116212.0
2025-03-07 10:40:00,77.84,78.13,77.75,78.07,352639.0,77.84,78.13,77.75,78.07,352639.0
2025-03-07 10:50:00,78.06,78.19,78.0,78.15,176789.0,78.06,78.19,78.0,78.15,176789.0
2025-03-07 11:00:00,78.14,78.25,78.05,78.1,84955.0,78.14,78.25,78.05,78.1,84955.0
2025-03-07 11:10:00,78.1,78.13,78.02,78.04,66978.0,78.1,78.13,78.02,78.04,66978.0
2025-03-07 11:20:00,78.06,78.09,77.93,77.96,73242.0,78.06,78.09,77.93,77.96,73242.0
2025-03-07 11:30:00,77.96,78.17,77.85,78.05,111102.0,77.96,78.17,77.85,78.05,111102.0
2025-03-07 11:40:00,78.04,78.06,77.88,77.97,47688.0,78.04,78.06,77.88,77.97,47688.0
2025-03-07 11:50:00,77.97,78.0,77.91,77.98,51247.0,77.97,78.0,77.91,77.98,51247.0
2025-03-07 12:00:00,77.98,78.07,77.72,77.72,51085.0,77.98,78.07,77.72,77.72,51085.0
2025-03-07 12:10:00,77.72,77.8,77.67,77.73,60235.0,77.72,77.8,77.67,77.73,60235.0
2025-03-07 12:20:00,77.73,77.75,77.66,77.68,46842.0,77.73,77.75,77.66,77.68,46842.0
2025-03-07 12:30:00,77.68,77.78,77.64,77.69,51986.0,77.68,77.78,77.64,77.69,51986.0
2025-03-07 12:40:00,77.68,77.85,77.65,77.78,77976.0,77.68,77.85,77.65,77.78,77976.0
2025-03-07 12:50:00,77.77,77.81,77.62,77.65,59315.0,77.77,77.81,77.62,77.65,59315.0
2025-03-07 13:00:00,77.65,77.79,77.61,77.77,42856.0,77.65,77.79,77.61,77.77,42856.0
2025-03-07 13:10:00,77.75,77.84,77.74,77.79,29396.0,77.75,77.84,77.74,77.79,29396.0
2025-03-07 13:20:00,77.75,77.84,77.75,77.79,51761.0,77.75,77.84,77.75,77.79,51761.0
2025-03-07 13:30:00,77.78,77.78,77.63,77.72,66924.0,77.78,77.78,77.63,77.72,66924.0
2025-03-07 13:40:00,77.71,77.76,77.64,77.64,56531.0,77.71,77.76,77.64,77.64,56531.0
2025-03-07 13:50:00,77.63,77.64,77.55,77.55,55637.0,77.63,77.64,77.55,77.55,55637.0
2025-03-07 14:00:00,77.55,77.67,77.46,77.48,104580.0,77.55,77.67,77.46,77.48,104580.0
2025-03-07 14:10:00,77.48,77.56,77.46,77.49,45676.0,77.48,77.56,77.46,77.49,45676.0
2025-03-07 14:20:00,77.5,77.56,77.46,77.51,60828.0,77.5,77.56,77.46,77.51,60828.0
2025-03-07 14:30:00,77.49,77.58,77.44,77.56,63477.0,77.49,77.58,77.44,77.56,63477.0
2025-03-07 14:40:00,77.56,77.59,77.31,77.31,88497.0,77.56,77.59,77.31,77.31,88497.0
2025-03-07 14:50:00,77.32,77.41,77.28,77.37,57983.0,77.32,77.41,77.28,77.37,57983.0
2025-03-07 15:00:00,77.37,77.45,77.33,77.41,64862.0,77.37,77.45,77.33,77.41,64862.0
2025-03-07 15:10:00,77.41,77.45,77.38,77.4,76516.0,77.41,77.45,77.38,77.4,76516.0
2025-03-07 15:20:00,77.39,77.42,77.36,77.37,78907.0,77.39,77.42,77.36,77.37,78907.0
2025-03-07 15:30:00,77.36,77.5,77.35,77.48,130275.0,77.36,77.5,77.35,77.48,130275.0
2025-03-07 15:40:00,77.46,77.54,77.39,77.53,146426.0,77.46,77.54,77.39,77.53,146426.0
2025-03-07 15:50:00,77.54,77.56,77.35,77.49,656809.0,77.54,77.56,77.35,77.49,656809.0
2025-03-10 09:30:00,76.12,76.73,76.11,76.62,300987.0,76.12,76.73,76.11,76.62,300987.0
2025-03-10 09:40:00,76.62,76.66,76.53,76.62,112224.0,76.62,76.66,76.53,76.62,112224.0
2025-03-10 09:50:00,76.62,76.73,76.54,76.64,68252.0,76.62,76.73,76.54,76.64,68252.0
2025-03-10 10:00:00,76.6,76.66,76.39,76.53,101825.0,76.6,76.66,76.39,76.53,101825.0
2025-03-10 10:10:00,76.53,76.68,76.53,76.6,101609.0,76.53,76.68,76.53,76.6,101609.0
2025-03-10 10:20:00,76.6,76.73,76.57,76.62,74928.0,76.6,76.73,76.57,76.62,74928.0
2025-03-10 10:30:00,76.63,76.68,76.55,76.55,105271.0,76.63,76.68,76.55,76.55,105271.0
2025-03-10 10:40:00,76.54,76.65,76.36,76.59,106346.0,76.54,76.65,76.36,76.59,106346.0
2025-03-10 10:50:00,76.61,76.85,76.56,76.85,91737.0,76.61,76.85,76.56,76.85,91737.0
2025-03-10 11:00:00,76.86,76.97,76.78,76.87,108954.0,76.86,76.97,76.78,76.87,108954.0
2025-03-10 11:10:00,76.87,76.93,76.78,76.81,103612.0,76.87,76.93,76.78,76.81,103612.0
2025-03-10 11:20:00,76.81,76.91,76.71,76.8,164448.0,76.81,76.91,76.71,76.8,164448.0
2025-03-10 11:30:00,76.81,76.84,76.58,76.58,87983.0,76.81,76.84,76.58,76.58,87983.0
2025-03-10 11:40:00,76.57,76.6,76.43,76.48,77600.0,76.57,76.6,76.43,76.48,77600.0
2025-03-10 11:50:00,76.48,76.64,76.47,76.64,88707.0,76.48,76.64,76.47,76.64,88707.0
2025-03-10 12:00:00,76.64,76.84,76.61,76.7,177950.0,76.64,76.84,76.61,76.7,177950.0
2025-03-10 12:10:00,76.7,76.73,76.64,76.67,71049.0,76.7,76.73,76.64,76.67,71049.0
2025-03-10 12:20:00,76.68,76.8,76.67,76.77,92299.0,76.68,76.8,76.67,76.77,92299.0
2025-03-10 12:30:00,76.77,76.83,76.62,76.73,155320.0,76.77,76.83,76.62,76.73,155320.0
2025-03-10 12:40:00,76.73,76.73,76.62,76.64,57213.0,76.73,76.73,76.62,76.64,57213.0
2025-03-10 12:50:00,76.62,76.63,76.52,76.55,45348.0,76.62,76.63,76.52,76.55,45348.0
2025-03-10 13:00:00,76.56,76.6,76.45,76.47,66167.0,76.56,76.6,76.45,76.47,66167.0
2025-03-10 13:10:00,76.47,76.51,76.33,76.34,62039.0,76.47,76.51,76.33,76.34,62039.0
2025-03-10 13:20:00,76.34,76.49,76.33,76.4,52622.0,76.34,76.49,76.33,76.4,52622.0
2025-03-10 13:30:00,76.4,76.41,76.29,76.34,109401.0,76.4,76.41,76.29,76.34,109401.0
2025-03-10 13:40:00,76.34,76.43,76.31,76.41,56811.0,76.34,76.43,76.31,76.41,56811.0
2025-03-10 13:50:00,76.41,76.46,76.35,76.39,48917.0,76.41,76.46,76.35,76.39,48917.0
2025-03-10 14:00:00,76.38,76.42,76.36,76.39,63763.0,76.38,76.42,76.36,76.39,63763.0
2025-03-10 14:10:00,76.39,76.47,76.21,76.22,108177.0,76.39,76.47,76.21,76.22,108177.0
2025-03-10 14:20:00,76.2,76.25,76.18,76.2,73871.0,76.2,76.25,76.18,76.2,73871.0
2025-03-10 14:30:00,76.2,76.22,76.07,76.09,61670.0,76.2,76.22,76.07,76.09,61670.0
2025-03-10 14:40:00,76.09,76.11,75.95,76.02,77361.0,76.09,76.11,75.95,76.02,77361.0
2025-03-10 14:50:00,76.01,76.02,75.91,75.97,97040.0,76.01,76.02,75.91,75.97,97040.0
2025-03-10 15:00:00,75.97,75.97,75.61,75.62,92612.0,75.97,75.97,75.61,75.62,92612.0
2025-03-10 15:10:00,75.61,75.85,75.47,75.8,145906.0,75.61,75.85,75.47,75.8,145906.0
2025-03-10 15:20:00,75.78,76.02,75.76,75.98,103413.0,75.78,76.02,75.76,75.98,103413.0
2025-03-10 15:30:00,75.98,76.01,75.9,76.0,138014.0,75.98,76.01,75.9,76.0,138014.0
2025-03-10 15:40:00,76.0,76.06,75.85,76.0,129477.0,76.0,76.06,75.85,76.0,129477.0
2025-03-10 15:50:00,76.0,76.07,75.91,75.99,418387.0,76.0,76.07,75.91,75.99,418387.0
2025-03-11 09:30:00,75.52,75.67,75.4,75.42,215402.0,75.52,75.67,75.4,75.42,215402.0
2025-03-11 09:40:00,75.45,75.51,75.21,75.34,179398.0,75.45,75.51,75.21,75.34,179398.0
2025-03-11 09:50:00,75.34,75.34,74.92,75.09,227755.0,75.34,75.34,74.92,75.09,227755.0
2025-03-11 10:00:00,75.09,75.18,74.94,74.99,231657.0,75.09,75.18,74.94,74.99,231657.0
2025-03-11 10:10:00,74.98,75.13,74.87,75.11,102654.0,74.98,75.13,74.87,75.11,102654.0
2025-03-11 10:20:00,75.09,75.12,74.92,74.98,99490.0,75.09,75.12,74.92,74.98,99490.0
2025-03-11 10:30:00,74.98,75.12,74.92,74.94,146660.0,74.98,75.12,74.92,74.94,146660.0
2025-03-11 10:40:00,74.94,74.98,74.81,74.83,128286.0,74.94,74.98,74.81,74.83,128286.0
2025-03-11 10:50:00,74.83,74.83,74.52,74.57,102819.0,74.83,74.83,74.52,74.57,102819.0
2025-03-11 11:00:00,74.56,74.65,74.44,74.62,105484.0,74.56,74.65,74.44,74.62,105484.0
2025-03-11 11:10:00,74.64,74.96,74.63,74.94,86596.0,74.64,74.96,74.63,74.94,86596.0
2025-03-11 11:20:00,74.94,75.0,74.77,74.84,130707.0,74.94,75.0,74.77,74.84,130707.0
2025-03-11 11:30:00,74.83,74.86,74.52,74.64,88757.0,74.83,74.86,74.52,74.64,88757.0
2025-03-11 11:40:00,74.65,74.87,74.63,74.86,72753.0,74.65,74.87,74.63,74.86,72753.0
2025-03-11 11:50:00,74.86,74.94,74.75,74.8,113308.0,74.86,74.94,74.75,74.8,113308.0
2025-03-11 12:00:00,74.79,74.8,74.63,74.66,129135.0,74.79,74.8,74.63,74.66,129135.0
2025-03-11 12:10:00,74.66,74.77,74.59,74.76,125640.0,74.66,74.77,74.59,74.76,125640.0
2025-03-11 12:20:00,74.76,74.85,74.71,74.76,111261.0,74.76,74.85,74.71,74.76,111261.0
2025-03-11 12:30:00,74.76,74.81,74.46,74.47,104562.0,74.76,74.81,74.46,74.47,104562.0
2025-03-11 12:40:00,74.47,74.61,74.47,74.56,59042.0,74.47,74.61,74.47,74.56,59042.0
2025-03-11 12:50:00,74.56,74.6,74.47,74.53,51194.0,74.56,74.6,74.47,74.53,51194.0
2025-03-11 13:00:00,74.53,74.54,74.29,74.3,55907.0,74.53,74.54,74.29,74.3,55907.0
2025-03-11 13:10:00,74.31,74.37,74.2,74.31,109361.0,74.31,74.37,74.2,74.31,109361.0
2025-03-11 13:20:00,74.32,74.43,74.3,74.41,73270.0,74.32,74.43,74.3,74.41,73270.0
2025-03-11 13:30:00,74.41,74.45,74.31,74.37,92248.0,74.41,74.45,74.31,74.37,92248.0
2025-03-11 13:40:00,74.38,74.49,74.26,74.43,86180.0,74.38,74.49,74.26,74.43,86180.0
2025-03-11 13:50:00,74.45,74.53,74.4,74.53,50634.0,74.45,74.53,74.4,74.53,50634.0
2025-03-11 14:00:00,74.53,74.68,74.52,74.62,58908.0,74.53,74.68,74.52,74.62,58908.0
2025-03-11 14:10:00,74.62,74.75,74.62,74.66,60499.0,74.62,74.75,74.62,74.66,60499.0
2025-03-11 14:20:00,74.67,74.75,74.66,74.68,59745.0,74.67,74.75,74.66,74.68,59745.0
2025-03-11 14:30:00,74.67,74.75,74.58,74.75,50466.0,74.67,74.75,74.58,74.75,50466.0
2025-03-11 14:40:00,74.75,74.87,74.71,74.81,82393.0,74.75,74.87,74.71,74.81,82393.0
2025-03-11 14:50:00,74.82,74.83,74.67,74.75,76958.0,74.82,74.83,74.67,74.75,76958.0
2025-03-11 15:00:00,74.75,74.8,74.66,74.76,128577.0,74.75,74.8,74.66,74.76,128577.0
2025-03-11 15:10:00,74.76,74.83,74.69,74.73,74614.0,74.76,74.83,74.69,74.73,74614.0
2025-03-11 15:20:00,74.73,74.73,74.62,74.64,72707.0,74.73,74.73,74.62,74.64,72707.0
2025-03-11 15:30:00,74.65,74.71,74.6,74.67,94695.0,74.65,74.71,74.6,74.67,94695.0
2025-03-11 15:40:00,74.66,74.66,74.5,74.56,113510.0,74.66,74.66,74.5,74.56,113510.0
2025-03-11 15:50:00,74.55,74.55,74.18,74.24,493374.0,74.55,74.55,74.18,74.24,493374.0
2025-03-12 09:30:00,75.27,75.28,74.68,74.74,424897.0,75.27,75.28,74.68,74.74,424897.0
2025-03-12 09:40:00,74.74,74.97,74.71,74.94,191443.0,74.74,74.97,74.71,74.94,191443.0
2025-03-12 09:50:00,74.95,75.19,74.89,74.96,123102.0,74.95,75.19,74.89,74.96,123102.0
2025-03-12 10:00:00,74.95,75.05,74.79,74.88,163608.0,74.95,75.05,74.79,74.88,163608.0
2025-03-12 10:10:00,74.87,75.17,74.86,75.11,103770.0,74.87,75.17,74.86,75.11,103770.0
2025-03-12 10:20:00,75.1,75.16,74.93,75.13,77724.0,75.1,75.16,74.93,75.13,77724.0
2025-03-12 10:30:00,75.13,75.28,75.12,75.12,126311.0,75.13,75.28,75.12,75.12,126311.0
2025-03-12 10:40:00,75.13,75.3,75.02,75.04,153846.0,75.13,75.3,75.02,75.04,153846.0
2025-03-12 10:50:00,75.04,75.1,74.95,75.07,131892.0,75.04,75.1,74.95,75.07,131892.0
2025-03-12 11:00:00,75.08,75.08,74.96,75.02,123952.0,75.08,75.08,74.96,75.02,123952.0
2025-03-12 11:10:00,75.02,75.26,75.02,75.25,101322.0,75.02,75.26,75.02,75.25,101322.0
2025-03-12 11:20:00,75.24,75.26,75.12,75.17,87303.0,75.24,75.26,75.12,75.17,87303.0
2025-03-12 11:30:00,75.19,75.29,75.19,75.22,60469.0,75.19,75.29,75.19,75.22,60469.0
2025-03-12 11:40:00,75.23,75.23,75.14,75.18,74592.0,75.23,75.23,75.14,75.18,74592.0
2025-03-12 11:50:00,75.19,75.43,75.18,75.4,62804.0,75.19,75.43,75.18,75.4,62804.0
2025-03-12 12:00:00,75.4,75.53,75.37,75.5,87420.0,75.4,75.53,75.37,75.5,87420.0
2025-03-12 12:10:00,75.49,75.58,75.47,75.55,121938.0,75.49,75.58,75.47,75.55,121938.0
2025-03-12 12:20:00,75.55,75.63,75.53,75.56,113618.0,75.55,75.63,75.53,75.56,113618.0
2025-03-12 12:30:00,75.58,75.79,75.55,75.61,139533.0,75.58,75.79,75.55,75.61,139533.0
2025-03-12 12:40:00,75.6,75.6,75.47,75.5,41536.0,75.6,75.6,75.47,75.5,41536.0
2025-03-12 12:50:00,75.5,75.52,75.3,75.31,115582.0,75.5,75.52,75.3,75.31,115582.0
2025-03-12 13:00:00,75.31,75.34,75.22,75.31,36828.0,75.31,75.34,75.22,75.31,36828.0
2025-03-12 13:10:00,75.31,75.38,75.28,75.31,83778.0,75.31,75.38,75.28,75.31,83778.0
2025-03-12 13:20:00,75.31,75.5,75.3,75.48,45119.0,75.31,75.5,75.3,75.48,45119.0
2025-03-12 13:30:00,75.47,75.55,75.45,75.5,55743.0,75.47,75.55,75.45,75.5,55743.0
2025-03-12 13:40:00,75.51,75.56,75.49,75.51,44691.0,75.51,75.56,75.49,75.51,44691.0
2025-03-12 13:50:00,75.51,75.53,75.35,75.36,50030.0,75.51,75.53,75.35,75.36,50030.0
2025-03-12 14:00:00,75.36,75.42,75.29,75.38,50122.0,75.36,75.42,75.29,75.38,50122.0
2025-03-12 14:10:00,75.38,75.44,75.31,75.34,51526.0,75.38,75.44,75.31,75.34,51526.0
2025-03-12 14:20:00,75.35,75.39,75.32,75.36,72501.0,75.35,75.39,75.32,75.36,72501.0
2025-03-12 14:30:00,75.37,75.56,75.36,75.51,124517.0,75.37,75.56,75.36,75.51,124517.0
2025-03-12 14:40:00,75.52,75.58,75.51,75.52,41729.0,75.52,75.58,75.51,75.52,41729.0
2025-03-12 14:50:00,75.51,75.62,75.51,75.58,58281.0,75.51,75.62,75.51,75.58,58281.0
2025-03-12 15:00:00,75.58,75.61,75.51,75.59,69148.0,75.58,75.61,75.51,75.59,69148.0
2025-03-12 15:10:00,75.58,75.64,75.48,75.49,50934.0,75.58,75.64,75.48,75.49,50934.0
2025-03-12 15:20:00,75.5,75.5,75.36,75.44,55449.0,75.5,75.5,75.36,75.44,55449.0
2025-03-12 15:30:00,75.44,75.56,75.39,75.56,82479.0,75.44,75.56,75.39,75.56,82479.0
2025-03-12 15:40:00,75.56,75.69,75.56,75.64,106846.0,75.56,75.69,75.56,75.64,106846.0
2025-03-12 15:50:00,75.63,75.64,75.51,75.56,310325.0,75.63,75.64,75.51,75.56,310325.0
2025-03-13 09:30:00,76.7,76.9,76.48,76.77,384165.0,76.7,76.9,76.48,76.77,384165.0
2025-03-13 09:40:00,76.77,76.83,76.68,76.68,104714.0,76.77,76.83,76.68,76.68,104714.0
2025-03-13 09:50:00,76.69,76.79,76.67,76.69,114500.0,76.69,76.79,76.67,76.69,114500.0
2025-03-13 10:00:00,76.7,76.73,76.56,76.67,125105.0,76.7,76.73,76.56,76.67,125105.0
2025-03-13 10:10:00,76.67,76.77,76.65,76.74,125763.0,76.67,76.77,76.65,76.74,125763.0
2025-03-13 10:20:00,76.74,76.75,76.6,76.68,132849.0,76.74,76.75,76.6,76.68,132849.0
2025-03-13 10:30:00,76.68,76.78,76.44,76.59,127422.0,76.68,76.78,76.44,76.59,127422.0
2025-03-13 10:40:00,76.6,76.77,76.57,76.75,97763.0,76.6,76.77,76.57,76.75,97763.0
2025-03-13 10:50:00,76.75,76.79,76.6,76.67,127315.0,76.75,76.79,76.6,76.67,127315.0
2025-03-13 11:00:00,76.68,76.68,76.56,76.58,141205.0,76.68,76.68,76.56,76.58,141205.0
2025-03-13 11:10:00,76.57,76.61,76.4,76.5,83952.0,76.57,76.61,76.4,76.5,83952.0
2025-03-13 11:20:00,76.49,76.49,76.27,76.47,102381.0,76.49,76.49,76.27,76.47,102381.0
2025-03-13 11:30:00,76.46,76.6,76.43,76.59,176324.0,76.46,76.6,76.43,76.59,176324.0
2025-03-13 11:40:00,76.59,76.86,76.56,76.84,194673.0,76.59,76.86,76.56,76.84,194673.0
2025-03-13 11:50:00,76.83,76.86,76.76,76.81,126690.0,76.83,76.86,76.76,76.81,126690.0
2025-03-13 12:00:00,76.82,76.93,76.81,76.9,172156.0,76.82,76.93,76.81,76.9,172156.0
2025-03-13 12:10:00,76.89,76.97,76.7,76.89,111176.0,76.89,76.97,76.7,76.89,111176.0
2025-03-13 12:20:00,76.89,77.03,76.84,76.94,199129.0,76.89,77.03,76.84,76.94,199129.0
2025-03-13 12:30:00,76.94,77.03,76.76,76.88,232951.0,76.94,77.03,76.76,76.88,232951.0
2025-03-13 12:40:00,76.88,76.94,76.62,76.67,122098.0,76.88,76.94,76.62,76.67,122098.0
2025-03-13 12:50:00,76.67,76.75,76.64,76.74,36187.0,76.67,76.75,76.64,76.74,36187.0
2025-03-13 13:00:00,76.75,76.81,76.6,76.62,81274.0,76.75,76.81,76.6,76.62,81274.0
2025-03-13 13:10:00,76.62,76.64,76.43,76.44,60612.0,76.62,76.64,76.43,76.44,60612.0
2025-03-13 13:20:00,76.45,76.47,76.33,76.4,63647.0,76.45,76.47,76.33,76.4,63647.0
2025-03-13 13:30:00,76.38,76.39,76.3,76.31,41158.0,76.38,76.39,76.3,76.31,41158.0
2025-03-13 13:40:00,76.31,76.36,76.23,76.24,44105.0,76.31,76.36,76.23,76.24,44105.0
2025-03-13 13:50:00,76.24,76.29,76.17,76.18,51077.0,76.24,76.29,76.17,76.18,51077.0
2025-03-13 14:00:00,76.19,76.34,76.19,76.3,62638.0,76.19,76.34,76.19,76.3,62638.0
2025-03-13 14:10:00,76.31,76.36,76.29,76.33,81265.0,76.31,76.36,76.29,76.33,81265.0
2025-03-13 14:20:00,76.33,76.36,76.28,76.34,73301.0,76.33,76.36,76.28,76.34,73301.0
2025-03-13 14:30:00,76.34,76.45,76.33,76.44,67366.0,76.34,76.45,76.33,76.44,67366.0
2025-03-13 14:40:00,76.45,76.49,76.41,76.46,38839.0,76.45,76.49,76.41,76.46,38839.0
2025-03-13 14:50:00,76.45,76.48,76.4,76.48,47950.0,76.45,76.48,76.4,76.48,47950.0
2025-03-13 15:00:00,76.47,76.5,76.4,76.45,64523.0,76.47,76.5,76.4,76.45,64523.0
2025-03-13 15:10:00,76.45,76.5,76.39,76.44,51705.0,76.45,76.5,76.39,76.44,51705.0
2025-03-13 15:20:00,76.44,76.47,76.41,76.45,78403.0,76.44,76.47,76.41,76.45,78403.0
2025-03-13 15:30:00,76.45,76.46,76.34,76.37,80605.0,76.45,76.46,76.34,76.37,80605.0
2025-03-13 15:40:00,76.37,76.5,76.36,76.42,98191.0,76.37,76.5,76.36,76.42,98191.0
2025-03-13 15:50:00,76.41,76.54,76.32,76.52,393937.0,76.41,76.54,76.32,76.52,393937.0
2025-03-14 09:30:00,76.87,77.04,76.73,76.99,214120.0,76.87,77.04,76.73,76.99,214120.0
2025-03-14 09:40:00,76.99,77.13,76.99,77.09,136297.0,76.99,77.13,76.99,77.09,136297.0
2025-03-14 09:50:00,77.1,77.29,77.04,77.26,126163.0,77.1,77.29,77.04,77.26,126163.0
2025-03-14 10:00:00,77.26,77.28,77.05,77.22,123801.0,77.26,77.28,77.05,77.22,123801.0
2025-03-14 10:10:00,77.22,77.26,77.09,77.13,72249.0,77.22,77.26,77.09,77.13,72249.0
2025-03-14 10:20:00,77.13,77.15,77.09,77.13,43041.0,77.13,77.15,77.09,77.13,43041.0
2025-03-14 10:30:00,77.12,77.38,77.12,77.33,139328.0,77.12,77.38,77.12,77.33,139328.0
2025-03-14 10:40:00,77.31,77.32,77.12,77.2,87673.0,77.31,77.32,77.12,77.2,87673.0
2025-03-14 10:50:00,77.2,77.33,77.16,77.31,126497.0,77.2,77.33,77.16,77.31,126497.0
2025-03-14 11:00:00,77.31,77.33,77.2,77.3,126797.0,77.31,77.33,77.2,77.3,126797.0
2025-03-14 11:10:00,77.3,77.43,77.27,77.4,104765.0,77.3,77.43,77.27,77.4,104765.0
2025-03-14 11:20:00,77.4,77.41,77.31,77.34,50936.0,77.4,77.41,77.31,77.34,50936.0
2025-03-14 11:30:00,77.34,77.42,77.29,77.34,81438.0,77.34,77.42,77.29,77.34,81438.0
2025-03-14 11:40:00,77.35,77.48,77.33,77.39,183459.0,77.35,77.48,77.33,77.39,183459.0
2025-03-14 11:50:00,77.4,77.45,77.35,77.4,67155.0,77.4,77.45,77.35,77.4,67155.0
2025-03-14 12:00:00,77.42,77.59,77.42,77.59,90311.0,77.42,77.59,77.42,77.59,90311.0
2025-03-14 12:10:00,77.59,77.6,77.52,77.55,90404.0,77.59,77.6,77.52,77.55,90404.0
2025-03-14 12:20:00,77.55,77.64,77.48,77.49,229075.0,77.55,77.64,77.48,77.49,229075.0
2025-03-14 12:30:00,77.5,77.51,77.36,77.5,104620.0,77.5,77.51,77.36,77.5,104620.0
2025-03-14 12:40:00,77.5,77.5,77.42,77.47,45948.0,77.5,77.5,77.42,77.47,45948.0
2025-03-14 12:50:00,77.47,77.58,77.43,77.48,48019.0,77.47,77.58,77.43,77.48,48019.0
2025-03-14 13:00:00,77.49,77.57,77.49,77.54,50977.0,77.49,77.57,77.49,77.54,50977.0
2025-03-14 13:10:00,77.54,77.54,77.41,77.45,31975.0,77.54,77.54,77.41,77.45,31975.0
2025-03-14 13:20:00,77.46,77.48,77.44,77.45,36027.0,77.46,77.48,77.44,77.45,36027.0
2025-03-14 13:30:00,77.45,77.48,77.39,77.44,49852.0,77.45,77.48,77.39,77.44,49852.0
2025-03-14 13:40:00,77.44,77.45,77.38,77.42,47399.0,77.44,77.45,77.38,77.42,47399.0
2025-03-14 13:50:00,77.41,77.44,77.28,77.3,44800.0,77.41,77.44,77.28,77.3,44800.0
2025-03-14 14:00:00,77.3,77.44,77.28,77.44,96968.0,77.3,77.44,77.28,77.44,96968.0
2025-03-14 14:10:00,77.44,77.44,77.37,77.4,29953.0,77.44,77.44,77.37,77.4,29953.0
2025-03-14 14:20:00,77.41,77.42,77.32,77.33,29290.0,77.41,77.42,77.32,77.33,29290.0
2025-03-14 14:30:00,77.33,77.48,77.33,77.45,63498.0,77.33,77.48,77.33,77.45,63498.0
2025-03-14 14:40:00,77.45,77.48,77.4,77.42,38555.0,77.45,77.48,77.4,77.42,38555.0
2025-03-14 14:50:00,77.42,77.44,77.34,77.35,26394.0,77.42,77.44,77.34,77.35,26394.0
2025-03-14 15:00:00,77.35,77.47,77.33,77.44,62147.0,77.35,77.47,77.33,77.44,62147.0
2025-03-14 15:10:00,77.44,77.49,77.43,77.43,24716.0,77.44,77.49,77.43,77.43,24716.0
2025-03-14 15:20:00,77.42,77.47,77.4,77.45,38776.0,77.42,77.47,77.4,77.45,38776.0
2025-03-14 15:30:00,77.46,77.5,77.4,77.44,55315.0,77.46,77.5,77.4,77.44,55315.0
2025-03-14 15:40:00,77.44,77.58,77.43,77.58,74161.0,77.44,77.58,77.43,77.58,74161.0
2025-03-14 15:50:00,77.58,77.69,77.53,77.6,293224.0,77.58,77.69,77.53,77.6,293224.0
2025-03-17 09:30:00,77.16,77.5,77.14,77.16,264574.0,77.16,77.5,77.14,77.16,264574.0
2025-03-17 09:40:00,77.17,77.45,77.08,77.42,91132.0,77.17,77.45,77.08,77.42,91132.0
2025-03-17 09:50:00,77.42,77.53,77.39,77.47,56682.0,77.42,77.53,77.39,77.47,56682.0
2025-03-17 10:00:00,77.48,77.53,77.32,77.36,50822.0,77.48,77.53,77.32,77.36,50822.0
2025-03-17 10:10:00,77.37,77.44,77.34,77.34,34539.0,77.37,77.44,77.34,77.34,34539.0
2025-03-17 10:20:00,77.34,77.53,77.34,77.52,46827.0,77.34,77.53,77.34,77.52,46827.0
2025-03-17 10:30:00,77.52,77.55,77.41,77.47,47183.0,77.52,77.55,77.41,77.47,47183.0
2025-03-17 10:40:00,77.46,77.58,77.44,77.52,53620.0,77.46,77.58,77.44,77.52,53620.0
2025-03-17 10:50:00,77.51,77.57,77.4,77.56,47437.0,77.51,77.57,77.4,77.56,47437.0
2025-03-17 11:00:00,77.55,77.58,77.51,77.56,40718.0,77.55,77.58,77.51,77.56,40718.0
2025-03-17 11:10:00,77.56,77.61,77.51,77.56,43052.0,77.56,77.61,77.51,77.56,43052.0
2025-03-17 11:20:00,77.57,77.59,77.52,77.56,44602.0,77.57,77.59,77.52,77.56,44602.0
2025-03-17 11:30:00,77.55,77.63,77.41,77.48,79559.0,77.55,77.63,77.41,77.48,79559.0
2025-03-17 11:40:00,77.49,77.55,77.49,77.55,43673.0,77.49,77.55,77.49,77.55,43673.0
2025-03-17 11:50:00,77.53,77.56,77.47,77.52,39224.0,77.53,77.56,77.47,77.52,39224.0
2025-03-17 12:00:00,77.51,77.58,77.5,77.55,36810.0,77.51,77.58,77.5,77.55,36810.0
2025-03-17 12:10:00,77.55,77.56,77.49,77.52,77911.0,77.55,77.56,77.49,77.52,77911.0
2025-03-17 12:20:00,77.52,77.53,77.47,77.47,130726.0,77.52,77.53,77.47,77.47,130726.0
2025-03-17 12:30:00,77.48,77.53,77.42,77.51,90399.0,77.48,77.53,77.42,77.51,90399.0
2025-03-17 12:40:00,77.51,77.63,77.5,77.63,160058.0,77.51,77.63,77.5,77.63,160058.0
2025-03-17 12:50:00,77.63,77.64,77.58,77.59,34334.0,77.63,77.64,77.58,77.59,34334.0
2025-03-17 13:00:00,77.57,77.57,77.5,77.52,20874.0,77.57,77.57,77.5,77.52,20874.0
2025-03-17 13:10:00,77.52,77.56,77.5,77.52,23844.0,77.52,77.56,77.5,77.52,23844.0
2025-03-17 13:20:00,77.52,77.59,77.51,77.59,33178.0,77.52,77.59,77.51,77.59,33178.0
2025-03-17 13:30:00,77.6,77.65,77.55,77.65,46786.0,77.6,77.65,77.55,77.65,46786.0
2025-03-17 13:40:00,77.64,77.72,77.64,77.68,37575.0,77.64,77.72,77.64,77.68,37575.0
2025-03-17 13:50:00,77.69,77.73,77.61,77.62,48772.0,77.69,77.73,77.61,77.62,48772.0
2025-03-17 14:00:00,77.61,77.67,77.59,77.66,40704.0,77.61,77.67,77.59,77.66,40704.0
2025-03-17 14:10:00,77.65,77.76,77.63,77.72,43869.0,77.65,77.76,77.63,77.72,43869.0
2025-03-17 14:20:00,77.72,77.72,77.65,77.66,41202.0,77.72,77.72,77.65,77.66,41202.0
2025-03-17 14:30:00,77.66,77.74,77.64,77.74,44163.0,77.66,77.74,77.64,77.74,44163.0
2025-03-17 14:40:00,77.73,77.73,77.63,77.67,31075.0,77.73,77.73,77.63,77.67,31075.0
2025-03-17 14:50:00,77.67,77.7,77.63,77.65,34008.0,77.67,77.7,77.63,77.65,34008.0
2025-03-17 15:00:00,77.65,77.67,77.49,77.51,68536.0,77.65,77.67,77.49,77.51,68536.0
2025-03-17 15:10:00,77.5,77.53,77.47,77.48,56264.0,77.5,77.53,77.47,77.48,56264.0
2025-03-17 15:20:00,77.48,77.54,77.48,77.51,63920.0,77.48,77.54,77.48,77.51,63920.0
2025-03-17 15:30:00,77.5,77.52,77.42,77.47,83255.0,77.5,77.52,77.42,77.47,83255.0
2025-03-17 15:40:00,77.47,77.52,77.46,77.5,74377.0,77.47,77.52,77.46,77.5,74377.0
2025-03-17 15:50:00,77.48,77.48,77.36,77.39,288758.0,77.48,77.48,77.36,77.39,288758.0
2025-03-18 09:30:00,77.49,77.52,77.33,77.35,131035.0,77.49,77.52,77.33,77.35,131035.0
2025-03-18 09:40:00,77.37,77.4,77.22,77.3,48611.0,77.37,77.4,77.22,77.3,48611.0
2025-03-18 09:50:00,77.29,77.4,77.24,77.35,43178.0,77.29,77.4,77.24,77.35,43178.0
2025-03-18 10:00:00,77.35,77.38,77.21,77.31,55650.0,77.35,77.38,77.21,77.31,55650.0
2025-03-18 10:10:00,77.31,77.35,77.2,77.2,77166.0,77.31,77.35,77.2,77.2,77166.0
2025-03-18 10:20:00,77.21,77.26,77.04,77.04,69014.0,77.21,77.26,77.04,77.04,69014.0
2025-03-18 10:30:00,77.05,77.09,76.92,76.98,69190.0,77.05,77.09,76.92,76.98,69190.0
2025-03-18 10:40:00,76.98,77.05,76.97,77.03,54636.0,76.98,77.05,76.97,77.03,54636.0
2025-03-18 10:50:00,77.02,77.09,76.99,77.03,51370.0,77.02,77.09,76.99,77.03,51370.0
2025-03-18 11:00:00,77.02,77.03,76.82,76.9,53294.0,77.02,77.03,76.82,76.9,53294.0
2025-03-18 11:10:00,76.89,76.93,76.79,76.8,61893.0,76.89,76.93,76.79,76.8,61893.0
2025-03-18 11:20:00,76.8,76.92,76.69,76.86,51821.0,76.8,76.92,76.69,76.86,51821.0
2025-03-18 11:30:00,76.85,76.9,76.78,76.9,47545.0,76.85,76.9,76.78,76.9,47545.0
2025-03-18 11:40:00,76.91,77.02,76.88,76.98,46440.0,76.91,77.02,76.88,76.98,46440.0
2025-03-18 11:50:00,76.98,77.19,76.98,77.08,76517.0,76.98,77.19,76.98,77.08,76517.0
2025-03-18 12:00:00,77.08,77.15,77.05,77.15,46868.0,77.08,77.15,77.05,77.15,46868.0
2025-03-18 12:10:00,77.16,77.26,77.14,77.2,86025.0,77.16,77.26,77.14,77.2,86025.0
2025-03-18 12:20:00,77.2,77.21,77.05,77.12,100600.0,77.2,77.21,77.05,77.12,100600.0
2025-03-18 12:30:00,77.13,77.19,77.04,77.07,80107.0,77.13,77.19,77.04,77.07,80107.0
2025-03-18 12:40:00,77.07,77.1,77.01,77.03,28526.0,77.07,77.1,77.01,77.03,28526.0
2025-03-18 12:50:00,77.02,77.02,76.92,76.95,14725.0,77.02,77.02,76.92,76.95,14725.0
2025-03-18 13:00:00,76.94,76.97,76.91,76.95,20317.0,76.94,76.97,76.91,76.95,20317.0
2025-03-18 13:10:00,76.95,77.01,76.87,76.92,38328.0,76.95,77.01,76.87,76.92,38328.0
2025-03-18 13:20:00,76.93,76.99,76.92,76.97,33550.0,76.93,76.99,76.92,76.97,33550.0
2025-03-18 13:30:00,76.96,77.05,76.95,77.04,26694.0,76.96,77.05,76.95,77.04,26694.0
2025-03-18 13:40:00,77.03,77.14,77.03,77.12,12466.0,77.03,77.14,77.03,77.12,12466.0
2025-03-18 13:50:00,77.12,77.17,77.07,77.1,20933.0,77.12,77.17,77.07,77.1,20933.0
2025-03-18 14:00:00,77.1,77.16,77.1,77.15,14744.0,77.1,77.16,77.1,77.15,14744.0
2025-03-18 14:10:00,77.13,77.21,77.13,77.21,14827.0,77.13,77.21,77.13,77.21,14827.0
2025-03-18 14:20:00,77.2,77.33,77.2,77.28,28290.0,77.2,77.33,77.2,77.28,28290.0
2025-03-18 14:30:00,77.28,77.35,77.25,77.25,26618.0,77.28,77.35,77.25,77.25,26618.0
2025-03-18 14:40:00,77.23,77.28,77.18,77.2,33690.0,77.23,77.28,77.18,77.2,33690.0
2025-03-18 14:50:00,77.2,77.24,77.1,77.11,51990.0,77.2,77.24,77.1,77.11,51990.0
2025-03-18 15:00:00,77.11,77.14,77.01,77.11,91177.0,77.11,77.14,77.01,77.11,91177.0
2025-03-18 15:10:00,77.1,77.14,77.04,77.13,66926.0,77.1,77.14,77.04,77.13,66926.0
2025-03-18 15:20:00,77.13,77.2,77.08,77.09,71490.0,77.13,77.2,77.08,77.09,71490.0
2025-03-18 15:30:00,77.1,77.1,77.02,77.06,83966.0,77.1,77.1,77.02,77.06,83966.0
2025-03-18 15:40:00,77.06,77.11,77.0,77.11,80523.0,77.06,77.11,77.0,77.11,80523.0
2025-03-18 15:50:00,77.1,77.11,76.92,77.09,287534.0,77.1,77.11,76.92,77.09,287534.0
2025-03-19 09:30:00,77.0,77.03,76.75,76.81,166415.0,77.0,77.03,76.75,76.81,166415.0
2025-03-19 09:40:00,76.82,76.86,76.46,76.46,74618.0,76.82,76.86,76.46,76.46,74618.0
2025-03-19 09:50:00,76.45,76.69,76.43,76.67,64272.0,76.45,76.69,76.43,76.67,64272.0
2025-03-19 10:00:00,76.67,76.73,76.52,76.59,89319.0,76.67,76.73,76.52,76.59,89319.0
2025-03-19 10:10:00,76.59,76.68,76.56,76.68,78425.0,76.59,76.68,76.56,76.68,78425.0
2025-03-19 10:20:00,76.7,76.75,76.68,76.7,69577.0,76.7,76.75,76.68,76.7,69577.0
2025-03-19 10:30:00,76.7,76.89,76.7,76.77,113544.0,76.7,76.89,76.7,76.77,113544.0
2025-03-19 10:40:00,76.77,76.81,76.7,76.75,64254.0,76.77,76.81,76.7,76.75,64254.0
2025-03-19 10:50:00,76.75,76.78,76.68,76.72,88431.0,76.75,76.78,76.68,76.72,88431.0
2025-03-19 11:00:00,76.72,76.8,76.67,76.78,104992.0,76.72,76.8,76.67,76.78,104992.0
2025-03-19 11:10:00,76.78,76.79,76.64,76.66,49038.0,76.78,76.79,76.64,76.66,49038.0
2025-03-19 11:20:00,76.65,76.71,76.62,76.69,42760.0,76.65,76.71,76.62,76.69,42760.0
2025-03-19 11:30:00,76.69,76.79,76.66,76.74,44926.0,76.69,76.79,76.66,76.74,44926.0
2025-03-19 11:40:00,76.73,76.74,76.65,76.74,51759.0,76.73,76.74,76.65,76.74,51759.0
2025-03-19 11:50:00,76.73,76.73,76.67,76.7,53144.0,76.73,76.73,76.67,76.7,53144.0
2025-03-19 12:00:00,76.7,76.78,76.67,76.73,71542.0,76.7,76.78,76.67,76.73,71542.0
2025-03-19 12:10:00,76.73,76.76,76.69,76.7,57208.0,76.73,76.76,76.69,76.7,57208.0
2025-03-19 12:20:00,76.7,76.74,76.68,76.72,50577.0,76.7,76.74,76.68,76.72,50577.0
2025-03-19 12:30:00,76.72,76.73,76.47,76.48,53632.0,76.72,76.73,76.47,76.48,53632.0
2025-03-19 12:40:00,76.5,76.5,76.37,76.38,33495.0,76.5,76.5,76.37,76.38,33495.0
2025-03-19 12:50:00,76.37,76.43,76.36,76.42,56726.0,76.37,76.43,76.36,76.42,56726.0
2025-03-19 13:00:00,76.44,76.44,76.24,76.27,23480.0,76.44,76.44,76.24,76.27,23480.0
2025-03-19 13:10:00,76.27,76.29,76.23,76.26,18547.0,76.27,76.29,76.23,76.26,18547.0
2025-03-19 13:20:00,76.25,76.33,76.18,76.3,55603.0,76.25,76.33,76.18,76.3,55603.0
2025-03-19 13:30:00,76.3,76.3,76.21,76.24,45536.0,76.3,76.3,76.21,76.24,45536.0
2025-03-19 13:40:00,76.24,76.29,76.22,76.23,22310.0,76.24,76.29,76.22,76.23,22310.0
2025-03-19 13:50:00,76.23,76.26,76.2,76.21,21094.0,76.23,76.26,76.2,76.21,21094.0
2025-03-19 14:00:00,76.21,76.33,76.16,76.28,39278.0,76.21,76.33,76.16,76.28,39278.0
2025-03-19 14:10:00,76.33,76.36,76.3,76.31,18131.0,76.33,76.36,76.3,76.31,18131.0
2025-03-19 14:20:00,76.31,76.36,76.27,76.29,27555.0,76.31,76.36,76.27,76.29,27555.0
2025-03-19 14:30:00,76.28,76.42,76.27,76.4,30991.0,76.28,76.42,76.27,76.4,30991.0
2025-03-19 14:40:00,76.4,76.54,76.39,76.47,35628.0,76.4,76.54,76.39,76.47,35628.0
2025-03-19 14:50:00,76.48,76.53,76.44,76.47,69187.0,76.48,76.53,76.44,76.47,69187.0
2025-03-19 15:00:00,76.47,76.52,76.46,76.51,74293.0,76.47,76.52,76.46,76.51,74293.0
2025-03-19 15:10:00,76.51,76.54,76.41,76.41,34013.0,76.51,76.54,76.41,76.41,34013.0
2025-03-19 15:20:00,76.42,76.48,76.34,76.37,39261.0,76.42,76.48,76.34,76.37,39261.0
2025-03-19 15:30:00,76.37,76.49,76.35,76.45,38677.0,76.37,76.49,76.35,76.45,38677.0
2025-03-19 15:40:00,76.44,76.51,76.41,76.44,120153.0,76.44,76.51,76.41,76.44,120153.0
2025-03-19 15:50:00,76.44,76.45,76.27,76.33,317430.0,76.44,76.45,76.27,76.33,317430.0
2025-03-20 09:30:00,76.6,76.86,76.51,76.8,163933.0,76.6,76.86,76.51,76.8,163933.0
2025-03-20 09:40:00,76.8,76.92,76.72,76.82,48008.0,76.8,76.92,76.72,76.82,48008.0
2025-03-20 09:50:00,76.82,76.9,76.77,76.8,38318.0,76.82,76.9,76.77,76.8,38318.0
2025-03-20 10:00:00,76.81,76.93,76.77,76.87,76540.0,76.81,76.93,76.77,76.87,76540.0
2025-03-20 10:10:00,76.86,76.91,76.83,76.88,45146.0,76.86,76.91,76.83,76.88,45146.0
2025-03-20 10:20:00,76.88,76.96,76.84,76.88,65776.0,76.88,76.96,76.84,76.88,65776.0
2025-03-20 10:30:00,76.87,76.94,76.81,76.92,42108.0,76.87,76.94,76.81,76.92,42108.0
2025-03-20 10:40:00,76.92,77.01,76.87,76.92,48757.0,76.92,77.01,76.87,76.92,48757.0
2025-03-20 10:50:00,76.92,76.99,76.86,76.91,93638.0,76.92,76.99,76.86,76.91,93638.0
2025-03-20 11:00:00,76.9,76.95,76.75,76.76,68765.0,76.9,76.95,76.75,76.76,68765.0
2025-03-20 11:10:00,76.75,76.76,76.49,76.52,47047.0,76.75,76.76,76.49,76.52,47047.0
2025-03-20 11:20:00,76.51,76.55,76.33,76.35,72879.0,76.51,76.55,76.33,76.35,72879.0
2025-03-20 11:30:00,76.34,76.39,76.27,76.38,47029.0,76.34,76.39,76.27,76.38,47029.0
2025-03-20 11:40:00,76.39,76.46,76.37,76.46,48997.0,76.39,76.46,76.37,76.46,48997.0
2025-03-20 11:50:00,76.45,76.57,76.44,76.53,49234.0,76.45,76.57,76.44,76.53,49234.0
2025-03-20 12:00:00,76.53,76.58,76.51,76.56,90647.0,76.53,76.58,76.51,76.56,90647.0
2025-03-20 12:10:00,76.55,76.59,76.46,76.57,56099.0,76.55,76.59,76.46,76.57,56099.0
2025-03-20 12:20:00,76.56,76.61,76.51,76.54,48553.0,76.56,76.61,76.51,76.54,48553.0
2025-03-20 12:30:00,76.53,76.64,76.52,76.64,132241.0,76.53,76.64,76.52,76.64,132241.0
2025-03-20 12:40:00,76.63,76.64,76.55,76.56,23095.0,76.63,76.64,76.55,76.56,23095.0
2025-03-20 12:50:00,76.55,76.64,76.48,76.5,41209.0,76.55,76.64,76.48,76.5,41209.0
2025-03-20 13:00:00,76.5,76.59,76.47,76.58,33258.0,76.5,76.59,76.47,76.58,33258.0
2025-03-20 13:10:00,76.58,76.58,76.51,76.54,25004.0,76.58,76.58,76.51,76.54,25004.0
2025-03-20 13:20:00,76.54,76.55,76.37,76.4,30465.0,76.54,76.55,76.37,76.4,30465.0
2025-03-20 13:30:00,76.4,76.46,76.37,76.45,23967.0,76.4,76.46,76.37,76.45,23967.0
2025-03-20 13:40:00,76.45,76.49,76.42,76.46,13529.0,76.45,76.49,76.42,76.46,13529.0
2025-03-20 13:50:00,76.45,76.46,76.36,76.37,17106.0,76.45,76.46,76.36,76.37,17106.0
2025-03-20 14:00:00,76.37,76.4,76.34,76.37,24344.0,76.37,76.4,76.34,76.37,24344.0
2025-03-20 14:10:00,76.37,76.43,76.37,76.41,24081.0,76.37,76.43,76.37,76.41,24081.0
2025-03-20 14:20:00,76.4,76.43,76.38,76.39,20895.0,76.4,76.43,76.38,76.39,20895.0
2025-03-20 14:30:00,76.38,76.44,76.34,76.41,13295.0,76.38,76.44,76.34,76.41,13295.0
2025-03-20 14:40:00,76.4,76.45,76.37,76.45,33134.0,76.4,76.45,76.37,76.45,33134.0
2025-03-20 14:50:00,76.45,76.5,76.43,76.44,21654.0,76.45,76.5,76.43,76.44,21654.0
2025-03-20 15:00:00,76.43,76.49,76.43,76.47,31828.0,76.43,76.49,76.43,76.47,31828.0
2025-03-20 15:10:00,76.47,76.55,76.46,76.55,22872.0,76.47,76.55,76.46,76.55,22872.0
2025-03-20 15:20:00,76.55,76.61,76.51,76.53,32699.0,76.55,76.61,76.51,76.53,32699.0
2025-03-20 15:30:00,76.53,76.54,76.49,76.51,23415.0,76.53,76.54,76.49,76.51,23415.0
2025-03-20 15:40:00,76.51,76.63,76.51,76.62,43439.0,76.51,76.63,76.51,76.62,43439.0
2025-03-20 15:50:00,76.62,76.62,76.48,76.54,286256.0,76.62,76.62,76.48,76.54,286256.0
2025-03-21 09:30:00,75.59,75.8,75.57,75.77,565466.0,75.59,75.8,75.57,75.77,565466.0
2025-03-21 09:40:00,75.78,75.86,75.73,75.83,93021.0,75.78,75.86,75.73,75.83,93021.0
2025-03-21 09:50:00,75.84,75.89,75.68,75.8,134390.0,75.84,75.89,75.68,75.8,134390.0
2025-03-21 10:00:00,75.81,75.82,75.4,75.41,105327.0,75.81,75.82,75.4,75.41,105327.0
2025-03-21 10:10:00,75.41,75.61,75.34,75.5,120964.0,75.41,75.61,75.34,75.5,120964.0
2025-03-21 10:20:00,75.5,75.58,75.5,75.56,48029.0,75.5,75.58,75.5,75.56,48029.0
2025-03-21 10:30:00,75.56,75.67,75.53,75.67,78080.0,75.56,75.67,75.53,75.67,78080.0
2025-03-21 10:40:00,75.66,75.71,75.59,75.69,49525.0,75.66,75.71,75.59,75.69,49525.0
2025-03-21 10:50:00,75.7,75.83,75.7,75.81,111540.0,75.7,75.83,75.7,75.81,111540.0
2025-03-21 11:00:00,75.81,75.9,75.78,75.87,71055.0,75.81,75.9,75.78,75.87,71055.0
2025-03-21 11:10:00,75.87,75.88,75.68,75.69,52546.0,75.87,75.88,75.68,75.69,52546.0
2025-03-21 11:20:00,75.69,75.7,75.55,75.56,77416.0,75.69,75.7,75.55,75.56,77416.0
2025-03-21 11:30:00,75.56,75.56,75.36,75.39,61229.0,75.56,75.56,75.36,75.39,61229.0
2025-03-21 11:40:00,75.39,75.45,75.23,75.25,61154.0,75.39,75.45,75.23,75.25,61154.0
2025-03-21 11:50:00,75.25,75.31,75.16,75.23,103273.0,75.25,75.31,75.16,75.23,103273.0
2025-03-21 12:00:00,75.22,75.36,75.17,75.33,105746.0,75.22,75.36,75.17,75.33,105746.0
2025-03-21 12:10:00,75.32,75.38,75.28,75.33,76736.0,75.32,75.38,75.28,75.33,76736.0
2025-03-21 12:20:00,75.32,75.37,75.27,75.28,94829.0,75.32,75.37,75.27,75.28,94829.0
2025-03-21 12:30:00,75.28,75.41,75.11,75.25,161549.0,75.28,75.41,75.11,75.25,161549.0
2025-03-21 12:40:00,75.27,75.31,75.16,75.2,32812.0,75.27,75.31,75.16,75.2,32812.0
2025-03-21 12:50:00,75.2,75.22,75.17,75.19,22239.0,75.2,75.22,75.17,75.19,22239.0
2025-03-21 13:00:00,75.19,75.21,75.13,75.17,28604.0,75.19,75.21,75.13,75.17,28604.0
2025-03-21 13:10:00,75.17,75.19,75.09,75.1,23243.0,75.17,75.19,75.09,75.1,23243.0
2025-03-21 13:20:00,75.1,75.17,75.09,75.12,23202.0,75.1,75.17,75.09,75.12,23202.0
2025-03-21 13:30:00,75.12,75.14,75.08,75.11,25111.0,75.12,75.14,75.08,75.11,25111.0
2025-03-21 13:40:00,75.11,75.21,75.1,75.19,32808.0,75.11,75.21,75.1,75.19,32808.0
2025-03-21 13:50:00,75.18,75.26,75.16,75.17,35581.0,75.18,75.26,75.16,75.17,35581.0
2025-03-21 14:00:00,75.19,75.2,75.02,75.06,28845.0,75.19,75.2,75.02,75.06,28845.0
2025-03-21 14:10:00,75.06,75.08,75.03,75.07,32700.0,75.06,75.08,75.03,75.07,32700.0
2025-03-21 14:20:00,75.07,75.08,75.01,75.03,20764.0,75.07,75.08,75.01,75.03,20764.0
2025-03-21 14:30:00,75.03,75.05,74.99,75.03,32191.0,75.03,75.05,74.99,75.03,32191.0
2025-03-21 14:40:00,75.05,75.05,75.0,75.03,24984.0,75.05,75.05,75.0,75.03,24984.0
2025-03-21 14:50:00,75.03,75.1,75.02,75.03,31348.0,75.03,75.1,75.02,75.03,31348.0
2025-03-21 15:00:00,75.03,75.07,75.01,75.02,42598.0,75.03,75.07,75.01,75.02,42598.0
2025-03-21 15:10:00,75.02,75.07,74.95,75.05,32093.0,75.02,75.07,74.95,75.05,32093.0
2025-03-21 15:20:00,75.05,75.05,74.98,74.99,34315.0,75.05,75.05,74.98,74.99,34315.0
2025-03-21 15:30:00,75.0,75.04,74.96,75.01,42518.0,75.0,75.04,74.96,75.01,42518.0
2025-03-21 15:40:00,75.01,75.02,74.82,74.82,60077.0,75.01,75.02,74.82,74.82,60077.0
2025-03-21 15:50:00,74.83,74.97,74.67,74.94,435727.0,74.83,74.97,74.67,74.94,435727.0
2025-03-24 09:30:00,73.84,74.29,73.79,74.0,323471.0,73.84,74.29,73.79,74.0,323471.0
2025-03-24 09:40:00,74.0,74.09,73.87,73.88,85145.0,74.0,74.09,73.87,73.88,85145.0
2025-03-24 09:50:00,73.89,73.98,73.85,73.98,104966.0,73.89,73.98,73.85,73.98,104966.0
2025-03-24 10:00:00,73.98,74.42,73.96,74.41,134526.0,73.98,74.42,73.96,74.41,134526.0
2025-03-24 10:10:00,74.42,74.42,74.12,74.17,80484.0,74.42,74.42,74.12,74.17,80484.0
2025-03-24 10:20:00,74.16,74.28,74.15,74.19,44550.0,74.16,74.28,74.15,74.19,44550.0
2025-03-24 10:30:00,74.2,74.24,74.02,74.07,38976.0,74.2,74.24,74.02,74.07,38976.0
2025-03-24 10:40:00,74.07,74.16,74.06,74.12,52860.0,74.07,74.16,74.06,74.12,52860.0
2025-03-24 10:50:00,74.12,74.27,74.12,74.23,44552.0,74.12,74.27,74.12,74.23,44552.0
2025-03-24 11:00:00,74.23,74.35,74.23,74.27,62756.0,74.23,74.35,74.23,74.27,62756.0
2025-03-24 11:10:00,74.27,74.29,74.14,74.17,38737.0,74.27,74.29,74.14,74.17,38737.0
2025-03-24 11:20:00,74.17,74.21,74.09,74.11,44305.0,74.17,74.21,74.09,74.11,44305.0
2025-03-24 11:30:00,74.11,74.2,74.07,74.18,42440.0,74.11,74.2,74.07,74.18,42440.0
2025-03-24 11:40:00,74.18,74.29,74.16,74.21,50009.0,74.18,74.29,74.16,74.21,50009.0
2025-03-24 11:50:00,74.22,74.26,74.17,74.21,72265.0,74.22,74.26,74.17,74.21,72265.0
2025-03-24 12:00:00,74.21,74.33,74.18,74.32,64023.0,74.21,74.33,74.18,74.32,64023.0
2025-03-24 12:10:00,74.31,74.36,74.27,74.31,65043.0,74.31,74.36,74.27,74.31,65043.0
2025-03-24 12:20:00,74.33,74.38,74.12,74.15,125084.0,74.33,74.38,74.12,74.15,125084.0
2025-03-24 12:30:00,74.14,74.14,74.06,74.08,41581.0,74.14,74.14,74.06,74.08,41581.0
2025-03-24 12:40:00,74.06,74.09,73.84,73.92,46545.0,74.06,74.09,73.84,73.92,46545.0
2025-03-24 12:50:00,73.92,74.04,73.87,73.87,31599.0,73.92,74.04,73.87,73.87,31599.0
2025-03-24 13:00:00,73.88,73.93,73.83,73.91,14531.0,73.88,73.93,73.83,73.91,14531.0
2025-03-24 13:10:00,73.91,73.96,73.9,73.95,20295.0,73.91,73.96,73.9,73.95,20295.0
2025-03-24 13:20:00,73.95,74.0,73.9,73.91,19142.0,73.95,74.0,73.9,73.91,19142.0
2025-03-24 13:30:00,73.93,73.95,73.86,73.9,37675.0,73.93,73.95,73.86,73.9,37675.0
2025-03-24 13:40:00,73.91,74.0,73.9,73.97,34853.0,73.91,74.0,73.9,73.97,34853.0
2025-03-24 13:50:00,73.97,73.97,73.9,73.93,17721.0,73.97,73.97,73.9,73.93,17721.0
2025-03-24 14:00:00,73.92,73.93,73.86,73.92,21602.0,73.92,73.93,73.86,73.92,21602.0
2025-03-24 14:10:00,73.91,73.92,73.88,73.9,28154.0,73.91,73.92,73.88,73.9,28154.0
2025-03-24 14:20:00,73.9,73.91,73.84,73.85,24784.0,73.9,73.91,73.84,73.85,24784.0
2025-03-24 14:30:00,73.84,73.89,73.8,73.88,21354.0,73.84,73.89,73.8,73.88,21354.0
2025-03-24 14:40:00,73.88,73.91,73.85,73.87,31712.0,73.88,73.91,73.85,73.87,31712.0
2025-03-24 14:50:00,73.87,73.94,73.86,73.91,17128.0,73.87,73.94,73.86,73.91,17128.0
2025-03-24 15:00:00,73.91,73.95,73.86,73.92,35255.0,73.91,73.95,73.86,73.92,35255.0
2025-03-24 15:10:00,73.92,73.93,73.88,73.92,43980.0,73.92,73.93,73.88,73.92,43980.0
2025-03-24 15:20:00,73.92,73.96,73.9,73.95,48451.0,73.92,73.96,73.9,73.95,48451.0
2025-03-24 15:30:00,73.95,74.01,73.93,73.99,43516.0,73.95,74.01,73.93,73.99,43516.0
2025-03-24 15:40:00,73.98,74.03,73.96,74.01,52828.0,73.98,74.03,73.96,74.01,52828.0
2025-03-24 15:50:00,74.01,74.15,73.96,74.07,286453.0,74.01,74.15,73.96,74.07,286453.0
2025-03-25 09:30:00,75.02,75.12,74.87,74.89,146756.0,75.02,75.12,74.87,74.89,146756.0
2025-03-25 09:40:00,74.87,74.91,74.75,74.88,65889.0,74.87,74.91,74.75,74.88,65889.0
2025-03-25 09:50:00,74.89,74.91,74.59,74.61,68698.0,74.89,74.91,74.59,74.61,68698.0
2025-03-25 10:00:00,74.61,74.65,74.51,74.59,64836.0,74.61,74.65,74.51,74.59,64836.0
2025-03-25 10:10:00,74.57,74.61,74.36,74.39,38745.0,74.57,74.61,74.36,74.39,38745.0
2025-03-25 10:20:00,74.39,74.4,74.3,74.36,55122.0,74.39,74.4,74.3,74.36,55122.0
2025-03-25 10:30:00,74.38,74.42,74.18,74.2,29821.0,74.38,74.42,74.18,74.2,29821.0
2025-03-25 10:40:00,74.2,74.24,74.11,74.17,199762.0,74.2,74.24,74.11,74.17,199762.0
2025-03-25 10:50:00,74.16,74.25,74.11,74.18,53892.0,74.16,74.25,74.11,74.18,53892.0
2025-03-25 11:00:00,74.19,74.2,74.02,74.1,56829.0,74.19,74.2,74.02,74.1,56829.0
2025-03-25 11:10:00,74.11,74.12,73.89,73.9,32670.0,74.11,74.12,73.89,73.9,32670.0
2025-03-25 11:20:00,73.9,73.91,73.81,73.84,134709.0,73.9,73.91,73.81,73.84,134709.0
2025-03-25 11:30:00,73.84,73.85,73.74,73.81,36126.0,73.84,73.85,73.74,73.81,36126.0
2025-03-25 11:40:00,73.82,73.87,73.65,73.65,26601.0,73.82,73.87,73.65,73.65,26601.0
2025-03-25 11:50:00,73.63,73.67,73.56,73.6,59717.0,73.63,73.67,73.56,73.6,59717.0
2025-03-25 12:00:00,73.62,73.62,73.54,73.55,54151.0,73.62,73.62,73.54,73.55,54151.0
2025-03-25 12:10:00,73.56,73.64,73.51,73.59,231022.0,73.56,73.64,73.51,73.59,231022.0
2025-03-25 12:20:00,73.59,73.65,73.54,73.61,68087.0,73.59,73.65,73.54,73.61,68087.0
2025-03-25 12:30:00,73.61,73.64,73.28,73.31,138536.0,73.61,73.64,73.28,73.31,138536.0
2025-03-25 12:40:00,73.31,73.32,73.22,73.28,31099.0,73.31,73.32,73.22,73.28,31099.0
2025-03-25 12:50:00,73.27,73.31,73.2,73.3,25641.0,73.27,73.31,73.2,73.3,25641.0
2025-03-25 13:00:00,73.31,73.35,73.27,73.33,31611.0,73.31,73.35,73.27,73.33,31611.0
2025-03-25 13:10:00,73.33,73.34,73.29,73.31,25834.0,73.33,73.34,73.29,73.31,25834.0
2025-03-25 13:20:00,73.31,73.39,73.29,73.34,54382.0,73.31,73.39,73.29,73.34,54382.0
2025-03-25 13:30:00,73.34,73.38,73.33,73.34,16645.0,73.34,73.38,73.33,73.34,16645.0
2025-03-25 13:40:00,73.34,73.35,73.2,73.23,65410.0,73.34,73.35,73.2,73.23,65410.0
2025-03-25 13:50:00,73.22,73.23,73.11,73.12,35936.0,73.22,73.23,73.11,73.12,35936.0
2025-03-25 14:00:00,73.11,73.18,73.05,73.05,42369.0,73.11,73.18,73.05,73.05,42369.0
2025-03-25 14:10:00,73.06,73.13,73.04,73.05,42517.0,73.06,73.13,73.04,73.05,42517.0
2025-03-25 14:20:00,73.05,73.1,73.02,73.05,34306.0,73.05,73.1,73.02,73.05,34306.0
2025-03-25 14:30:00,73.05,73.06,72.97,73.03,35775.0,73.05,73.06,72.97,73.03,35775.0
2025-03-25 14:40:00,73.03,73.11,73.01,73.02,43308.0,73.03,73.11,73.01,73.02,43308.0
2025-03-25 14:50:00,73.02,73.04,72.94,72.95,41583.0,73.02,73.04,72.94,72.95,41583.0
2025-03-25 15:00:00,72.95,73.04,72.94,73.01,41914.0,72.95,73.04,72.94,73.01,41914.0
2025-03-25 15:10:00,73.01,73.01,72.75,72.79,107202.0,73.01,73.01,72.75,72.79,107202.0
2025-03-25 15:20:00,72.78,72.82,72.65,72.67,67733.0,72.78,72.82,72.65,72.67,67733.0
2025-03-25 15:30:00,72.68,72.85,72.62,72.83,148978.0,72.68,72.85,72.62,72.83,148978.0
2025-03-25 15:40:00,72.83,72.89,72.81,72.84,120407.0,72.83,72.89,72.81,72.84,120407.0
2025-03-25 15:50:00,72.85,73.05,72.84,73.04,309765.0,72.85,73.05,72.84,73.04,309765.0
2025-03-26 09:30:00,72.38,72.4,71.82,71.98,323589.0,72.38,72.4,71.82,71.98,323589.0
2025-03-26 09:40:00,71.98,72.11,71.82,72.06,213066.0,71.98,72.11,71.82,72.06,213066.0
2025-03-26 09:50:00,72.05,72.2,72.03,72.07,156817.0,72.05,72.2,72.03,72.07,156817.0
2025-03-26 10:00:00,72.06,72.27,72.03,72.2,101582.0,72.06,72.27,72.03,72.2,101582.0
2025-03-26 10:10:00,72.21,72.47,72.17,72.47,81468.0,72.21,72.47,72.17,72.47,81468.0
2025-03-26 10:20:00,72.48,72.57,72.46,72.53,69795.0,72.48,72.57,72.46,72.53,69795.0
2025-03-26 10:30:00,72.52,72.63,72.42,72.59,103592.0,72.52,72.63,72.42,72.59,103592.0
2025-03-26 10:40:00,72.59,72.76,72.57,72.76,61208.0,72.59,72.76,72.57,72.76,61208.0
2025-03-26 10:50:00,72.75,72.84,72.72,72.82,58093.0,72.75,72.84,72.72,72.82,58093.0
2025-03-26 11:00:00,72.82,73.04,72.8,73.04,85967.0,72.82,73.04,72.8,73.04,85967.0
2025-03-26 11:10:00,73.04,73.05,72.88,72.89,44770.0,73.04,73.05,72.88,72.89,44770.0
2025-03-26 11:20:00,72.88,72.88,72.71,72.74,63884.0,72.88,72.88,72.71,72.74,63884.0
2025-03-26 11:30:00,72.74,72.95,72.73,72.94,178620.0,72.74,72.95,72.73,72.94,178620.0
2025-03-26 11:40:00,72.94,73.06,72.53,72.82,535877.0,72.94,73.06,72.53,72.82,535877.0
2025-03-26 11:50:00,72.82,72.92,72.75,72.81,91625.0,72.82,72.92,72.75,72.81,91625.0
2025-03-26 12:00:00,72.8,72.82,72.65,72.68,64644.0,72.8,72.82,72.65,72.68,64644.0
2025-03-26 12:10:00,72.68,72.73,72.58,72.64,118252.0,72.68,72.73,72.58,72.64,118252.0
2025-03-26 12:20:00,72.65,72.69,72.53,72.64,180024.0,72.65,72.69,72.53,72.64,180024.0
2025-03-26 12:30:00,72.64,72.73,72.58,72.66,129468.0,72.64,72.73,72.58,72.66,129468.0
2025-03-26 12:40:00,72.66,72.7,72.62,72.66,49886.0,72.66,72.7,72.62,72.66,49886.0
2025-03-26 12:50:00,72.66,72.8,72.63,72.8,67092.0,72.66,72.8,72.63,72.8,67092.0
2025-03-26 13:00:00,72.8,72.92,72.77,72.9,123243.0,72.8,72.92,72.77,72.9,123243.0
2025-03-26 13:10:00,72.9,72.97,72.56,72.88,196284.0,72.9,72.97,72.56,72.88,196284.0
2025-03-26 13:20:00,72.88,72.92,72.85,72.9,72176.0,72.88,72.92,72.85,72.9,72176.0
2025-03-26 13:30:00,72.9,72.96,72.77,72.95,99598.0,72.9,72.96,72.77,72.95,99598.0
2025-03-26 13:40:00,72.95,72.96,72.86,72.92,46407.0,72.95,72.96,72.86,72.92,46407.0
2025-03-26 13:50:00,72.93,72.97,72.9,72.94,54063.0,72.93,72.97,72.9,72.94,54063.0
2025-03-26 14:00:00,72.95,73.08,72.95,73.06,36345.0,72.95,73.08,72.95,73.06,36345.0
2025-03-26 14:10:00,73.06,73.11,73.0,73.0,40267.0,73.06,73.11,73.0,73.0,40267.0
2025-03-26 14:20:00,73.0,73.04,72.96,73.02,39420.0,73.0,73.04,72.96,73.02,39420.0
2025-03-26 14:30:00,73.03,73.05,73.0,73.03,55011.0,73.03,73.05,73.0,73.03,55011.0
2025-03-26 14:40:00,73.02,73.09,73.0,73.02,51155.0,73.02,73.09,73.0,73.02,51155.0
2025-03-26 14:50:00,73.02,73.04,72.97,72.99,64897.0,73.02,73.04,72.97,72.99,64897.0
2025-03-26 15:00:00,72.98,72.99,72.89,72.92,65133.0,72.98,72.99,72.89,72.92,65133.0
2025-03-26 15:10:00,72.91,72.98,72.9,72.94,60217.0,72.91,72.98,72.9,72.94,60217.0
2025-03-26 15:20:00,72.95,72.97,72.9,72.92,79069.0,72.95,72.97,72.9,72.92,79069.0
2025-03-26 15:30:00,72.93,73.0,72.93,72.95,65392.0,72.93,73.0,72.93,72.95,65392.0
2025-03-26 15:40:00,72.95,72.98,72.82,72.84,66863.0,72.95,72.98,72.82,72.84,66863.0
2025-03-26 15:50:00,72.85,72.92,72.71,72.72,307424.0,72.85,72.92,72.71,72.72,307424.0
2025-03-27 09:30:00,72.43,72.73,72.37,72.48,284784.0,72.43,72.73,72.37,72.48,284784.0
2025-03-27 09:40:00,72.48,72.66,72.45,72.59,78501.0,72.48,72.66,72.45,72.59,78501.0
2025-03-27 09:50:00,72.61,72.73,72.54,72.71,54306.0,72.61,72.73,72.54,72.71,54306.0
2025-03-27 10:00:00,72.71,72.72,72.55,72.56,29055.0,72.71,72.72,72.55,72.56,29055.0
2025-03-27 10:10:00,72.57,72.6,72.45,72.47,54600.0,72.57,72.6,72.45,72.47,54600.0
2025-03-27 10:20:00,72.44,72.59,72.4,72.56,19247.0,72.44,72.59,72.4,72.56,19247.0
2025-03-27 10:30:00,72.56,72.64,72.52,72.64,25041.0,72.56,72.64,72.52,72.64,25041.0
2025-03-27 10:40:00,72.62,72.71,72.56,72.66,30199.0,72.62,72.71,72.56,72.66,30199.0
2025-03-27 10:50:00,72.67,72.76,72.67,72.76,85662.0,72.67,72.76,72.67,72.76,85662.0
2025-03-27 11:00:00,72.77,72.84,72.76,72.83,66256.0,72.77,72.84,72.76,72.83,66256.0
2025-03-27 11:10:00,72.83,72.91,72.79,72.86,61572.0,72.83,72.91,72.79,72.86,61572.0
2025-03-27 11:20:00,72.87,72.87,72.76,72.8,96679.0,72.87,72.87,72.76,72.8,96679.0
2025-03-27 11:30:00,72.81,72.82,72.7,72.76,64451.0,72.81,72.82,72.7,72.76,64451.0
2025-03-27 11:40:00,72.76,72.83,72.75,72.78,50057.0,72.76,72.83,72.75,72.78,50057.0
2025-03-27 11:50:00,72.79,72.9,72.75,72.78,149683.0,72.79,72.9,72.75,72.78,149683.0
2025-03-27 12:00:00,72.78,72.82,72.72,72.74,130158.0,72.78,72.82,72.72,72.74,130158.0
2025-03-27 12:10:00,72.74,72.76,72.65,72.66,68512.0,72.74,72.76,72.65,72.66,68512.0
2025-03-27 12:20:00,72.66,72.73,72.59,72.72,53465.0,72.66,72.73,72.59,72.72,53465.0
2025-03-27 12:30:00,72.71,72.75,72.6,72.73,101731.0,72.71,72.75,72.6,72.73,101731.0
2025-03-27 12:40:00,72.73,72.87,72.72,72.82,38313.0,72.73,72.87,72.72,72.82,38313.0
2025-03-27 12:50:00,72.82,72.91,72.81,72.91,80547.0,72.82,72.91,72.81,72.91,80547.0
2025-03-27 13:00:00,72.91,72.92,72.84,72.9,34491.0,72.91,72.92,72.84,72.9,34491.0
2025-03-27 13:10:00,72.9,73.04,72.89,73.03,45463.0,72.9,73.04,72.89,73.03,45463.0
2025-03-27 13:20:00,73.03,73.03,72.9,72.93,45541.0,73.03,73.03,72.9,72.93,45541.0
2025-03-27 13:30:00,72.93,72.97,72.91,72.94,38021.0,72.93,72.97,72.91,72.94,38021.0
2025-03-27 13:40:00,72.95,72.95,72.88,72.89,26309.0,72.95,72.95,72.88,72.89,26309.0
2025-03-27 13:50:00,72.89,72.9,72.75,72.8,47375.0,72.89,72.9,72.75,72.8,47375.0
2025-03-27 14:00:00,72.81,72.87,72.78,72.84,43303.0,72.81,72.87,72.78,72.84,43303.0
2025-03-27 14:10:00,72.84,72.95,72.82,72.93,40638.0,72.84,72.95,72.82,72.93,40638.0
2025-03-27 14:20:00,72.92,72.96,72.86,72.95,36273.0,72.92,72.96,72.86,72.95,36273.0
2025-03-27 14:30:00,72.95,72.98,72.91,72.97,35577.0,72.95,72.98,72.91,72.97,35577.0
2025-03-27 14:40:00,72.97,73.02,72.95,72.98,44789.0,72.97,73.02,72.95,72.98,44789.0
2025-03-27 14:50:00,72.98,72.99,72.9,72.91,23674.0,72.98,72.99,72.9,72.91,23674.0
2025-03-27 15:00:00,72.92,72.99,72.91,72.99,32431.0,72.92,72.99,72.91,72.99,32431.0
2025-03-27 15:10:00,72.99,72.99,72.93,72.97,24876.0,72.99,72.99,72.93,72.97,24876.0
2025-03-27 15:20:00,72.97,73.04,72.96,73.0,38421.0,72.97,73.04,72.96,73.0,38421.0
2025-03-27 15:30:00,73.0,73.0,72.92,72.95,35108.0,73.0,73.0,72.92,72.95,35108.0
2025-03-27 15:40:00,72.95,72.99,72.91,72.98,45858.0,72.95,72.99,72.91,72.98,45858.0
2025-03-27 15:50:00,72.98,72.98,72.82,72.85,247089.0,72.98,72.98,72.82,72.85,247089.0
2025-03-28 09:30:00,73.7,73.78,73.43,73.54,182874.0,73.7,73.78,73.43,73.54,182874.0
2025-03-28 09:40:00,73.56,73.61,73.48,73.53,70478.0,73.56,73.61,73.48,73.53,70478.0
2025-03-28 09:50:00,73.55,73.81,73.55,73.71,104488.0,73.55,73.81,73.55,73.71,104488.0
2025-03-28 10:00:00,73.72,73.99,73.63,73.94,111175.0,73.72,73.99,73.63,73.94,111175.0
2025-03-28 10:10:00,73.93,73.95,73.78,73.84,109829.0,73.93,73.95,73.78,73.84,109829.0
2025-03-28 10:20:00,73.85,73.9,73.79,73.87,70504.0,73.85,73.9,73.79,73.87,70504.0
2025-03-28 10:30:00,73.87,73.95,73.74,73.79,55516.0,73.87,73.95,73.74,73.79,55516.0
2025-03-28 10:40:00,73.8,73.86,73.7,73.71,51874.0,73.8,73.86,73.7,73.71,51874.0
2025-03-28 10:50:00,73.73,73.91,73.72,73.87,54012.0,73.73,73.91,73.72,73.87,54012.0
2025-03-28 11:00:00,73.87,73.97,73.83,73.92,25045.0,73.87,73.97,73.83,73.92,25045.0
2025-03-28 11:10:00,73.93,74.03,73.91,74.0,80563.0,73.93,74.03,73.91,74.0,80563.0
2025-03-28 11:20:00,73.99,74.17,73.99,74.15,73068.0,73.99,74.17,73.99,74.15,73068.0
2025-03-28 11:30:00,74.14,74.17,74.06,74.14,132717.0,74.14,74.17,74.06,74.14,132717.0
2025-03-28 11:40:00,74.14,74.19,74.09,74.1,59414.0,74.14,74.19,74.09,74.1,59414.0
2025-03-28 11:50:00,74.11,74.12,74.0,74.03,77014.0,74.11,74.12,74.0,74.03,77014.0
2025-03-28 12:00:00,74.03,74.06,73.95,74.06,60026.0,74.03,74.06,73.95,74.06,60026.0
2025-03-28 12:10:00,74.05,74.14,73.99,74.01,53696.0,74.05,74.14,73.99,74.01,53696.0
2025-03-28 12:20:00,74.01,74.09,73.94,73.98,73793.0,74.01,74.09,73.94,73.98,73793.0
2025-03-28 12:30:00,73.97,74.09,73.92,73.94,102847.0,73.97,74.09,73.92,73.94,102847.0
2025-03-28 12:40:00,73.93,73.97,73.9,73.92,14847.0,73.93,73.97,73.9,73.92,14847.0
2025-03-28 12:50:00,73.92,73.97,73.91,73.95,14919.0,73.92,73.97,73.91,73.95,14919.0
2025-03-28 13:00:00,73.95,74.02,73.95,74.02,22380.0,73.95,74.02,73.95,74.02,22380.0
2025-03-28 13:10:00,74.02,74.1,73.99,74.01,28551.0,74.02,74.1,73.99,74.01,28551.0
2025-03-28 13:20:00,74.01,74.03,73.95,73.97,17184.0,74.01,74.03,73.95,73.97,17184.0
2025-03-28 13:30:00,73.98,74.1,73.98,74.09,19437.0,73.98,74.1,73.98,74.09,19437.0
2025-03-28 13:40:00,74.1,74.11,74.01,74.02,17900.0,74.1,74.11,74.01,74.02,17900.0
2025-03-28 13:50:00,74.0,74.05,73.99,74.01,25714.0,74.0,74.05,73.99,74.01,25714.0
2025-03-28 14:00:00,74.01,74.04,73.97,74.01,34649.0,74.01,74.04,73.97,74.01,34649.0
2025-03-28 14:10:00,74.01,74.01,73.84,73.85,43799.0,74.01,74.01,73.84,73.85,43799.0
2025-03-28 14:20:00,73.84,73.86,73.73,73.76,34009.0,73.84,73.86,73.73,73.76,34009.0
2025-03-28 14:30:00,73.76,73.84,73.75,73.82,12595.0,73.76,73.84,73.75,73.82,12595.0
2025-03-28 14:40:00,73.82,73.83,73.8,73.83,19458.0,73.82,73.83,73.8,73.83,19458.0
2025-03-28 14:50:00,73.84,73.91,73.84,73.9,21973.0,73.84,73.91,73.84,73.9,21973.0
2025-03-28 15:00:00,73.9,73.91,73.86,73.89,22703.0,73.9,73.91,73.86,73.89,22703.0
2025-03-28 15:10:00,73.87,73.88,73.84,73.86,17698.0,73.87,73.88,73.84,73.86,17698.0
2025-03-28 15:20:00,73.86,73.91,73.82,73.89,44594.0,73.86,73.91,73.82,73.89,44594.0
2025-03-28 15:30:00,73.89,73.89,73.79,73.81,48799.0,73.89,73.89,73.79,73.81,48799.0
2025-03-28 15:40:00,73.81,73.88,73.81,73.88,49022.0,73.81,73.88,73.81,73.88,49022.0
2025-03-28 15:50:00,73.88,73.9,73.71,73.79,243028.0,73.88,73.9,73.71,73.79,243028.0
2025-03-31 09:30:00,72.6,72.81,72.4,72.47,190976.0,72.6,72.81,72.4,72.47,190976.0
2025-03-31 09:40:00,72.44,72.49,72.29,72.34,77878.0,72.44,72.49,72.29,72.34,77878.0
2025-03-31 09:50:00,72.28,72.52,72.24,72.47,112529.0,72.28,72.52,72.24,72.47,112529.0
2025-03-31 10:00:00,72.47,72.51,72.21,72.23,69751.0,72.47,72.51,72.21,72.23,69751.0
2025-03-31 10:10:00,72.2,72.35,72.19,72.24,69727.0,72.2,72.35,72.19,72.24,69727.0
2025-03-31 10:20:00,72.24,72.33,72.18,72.31,65054.0,72.24,72.33,72.18,72.31,65054.0
2025-03-31 10:30:00,72.3,72.52,72.3,72.52,53223.0,72.3,72.52,72.3,72.52,53223.0
2025-03-31 10:40:00,72.51,72.61,72.47,72.55,91397.0,72.51,72.61,72.47,72.55,91397.0
2025-03-31 10:50:00,72.55,72.63,72.49,72.54,89436.0,72.55,72.63,72.49,72.54,89436.0
2025-03-31 11:00:00,72.55,72.66,72.54,72.59,99989.0,72.55,72.66,72.54,72.59,99989.0
2025-03-31 11:10:00,72.6,72.8,72.59,72.76,93276.0,72.6,72.8,72.59,72.76,93276.0
2025-03-31 11:20:00,72.76,72.78,72.62,72.62,32812.0,72.76,72.78,72.62,72.62,32812.0
2025-03-31 11:30:00,72.6,72.74,72.59,72.69,105304.0,72.6,72.74,72.59,72.69,105304.0
2025-03-31 11:40:00,72.69,72.75,72.63,72.65,45718.0,72.69,72.75,72.63,72.65,45718.0
2025-03-31 11:50:00,72.62,72.68,72.58,72.62,61889.0,72.62,72.68,72.58,72.62,61889.0
2025-03-31 12:00:00,72.62,72.72,72.61,72.63,49950.0,72.62,72.72,72.61,72.63,49950.0
2025-03-31 12:10:00,72.64,72.66,72.57,72.62,24850.0,72.64,72.66,72.57,72.62,24850.0
2025-03-31 12:20:00,72.61,72.66,72.56,72.63,14562.0,72.61,72.66,72.56,72.63,14562.0
2025-03-31 12:30:00,72.62,72.72,72.61,72.71,12845.0,72.62,72.72,72.61,72.71,12845.0
2025-03-31 12:40:00,72.7,72.82,72.68,72.72,26413.0,72.7,72.82,72.68,72.72,26413.0
2025-03-31 12:50:00,72.72,72.83,72.72,72.8,31209.0,72.72,72.83,72.72,72.8,31209.0
2025-03-31 13:00:00,72.8,72.82,72.71,72.78,26078.0,72.8,72.82,72.71,72.78,26078.0
2025-03-31 13:10:00,72.79,72.94,72.78,72.89,29640.0,72.79,72.94,72.78,72.89,29640.0
2025-03-31 13:20:00,72.88,72.93,72.83,72.92,25669.0,72.88,72.93,72.83,72.92,25669.0
2025-03-31 13:30:00,72.92,72.99,72.91,72.97,22419.0,72.92,72.99,72.91,72.97,22419.0
2025-03-31 13:40:00,72.97,72.99,72.87,72.95,33875.0,72.97,72.99,72.87,72.95,33875.0
2025-03-31 13:50:00,72.95,73.0,72.94,72.98,50608.0,72.95,73.0,72.94,72.98,50608.0
2025-03-31 14:00:00,72.97,73.07,72.96,73.06,84201.0,72.97,73.07,72.96,73.06,84201.0
2025-03-31 14:10:00,73.06,73.19,73.06,73.17,37956.0,73.06,73.19,73.06,73.17,37956.0
2025-03-31 14:20:00,73.18,73.19,73.1,73.13,32911.0,73.18,73.19,73.1,73.13,32911.0
2025-03-31 14:30:00,73.13,73.24,73.12,73.16,62665.0,73.13,73.24,73.12,73.16,62665.0
2025-03-31 14:40:00,73.16,73.24,73.16,73.22,28494.0,73.16,73.24,73.16,73.22,28494.0
2025-03-31 14:50:00,73.23,73.3,73.23,73.27,26759.0,73.23,73.3,73.23,73.27,26759.0
2025-03-31 15:00:00,73.26,73.46,73.26,73.45,43372.0,73.26,73.46,73.26,73.45,43372.0
2025-03-31 15:10:00,73.45,73.56,73.42,73.54,50475.0,73.45,73.56,73.42,73.54,50475.0
2025-03-31 15:20:00,73.54,73.55,73.42,73.48,53575.0,73.54,73.55,73.42,73.48,53575.0
2025-03-31 15:30:00,73.48,73.63,73.47,73.57,89938.0,73.48,73.63,73.47,73.57,89938.0
2025-03-31 15:40:00,73.58,73.68,73.57,73.66,106060.0,73.58,73.68,73.57,73.66,106060.0
2025-03-31 15:50:00,73.65,73.65,73.46,73.5,435583.0,73.65,73.65,73.46,73.5,435583.0
2025-04-01 09:30:00,74.0,74.01,73.09,73.16,184887.0,74.0,74.01,73.09,73.16,184887.0
2025-04-01 09:40:00,73.13,73.26,72.88,73.01,68359.0,73.13,73.26,72.88,73.01,68359.0
2025-04-01 09:50:00,73.01,73.2,72.99,73.14,60602.0,73.01,73.2,72.99,73.14,60602.0
2025-04-01 10:00:00,73.15,73.25,73.09,73.19,86244.0,73.15,73.25,73.09,73.19,86244.0
2025-04-01 10:10:00,73.23,73.23,72.97,73.15,58080.0,73.23,73.23,72.97,73.15,58080.0
2025-04-01 10:20:00,73.15,73.21,73.1,73.12,50378.0,73.15,73.21,73.1,73.12,50378.0
2025-04-01 10:30:00,73.11,73.42,73.07,73.34,60709.0,73.11,73.42,73.07,73.34,60709.0
2025-04-01 10:40:00,73.34,73.47,73.34,73.45,47782.0,73.34,73.47,73.34,73.45,47782.0
2025-04-01 10:50:00,73.45,73.61,73.43,73.57,44111.0,73.45,73.61,73.43,73.57,44111.0
2025-04-01 11:00:00,73.56,73.6,73.51,73.55,66899.0,73.56,73.6,73.51,73.55,66899.0
2025-04-01 11:10:00,73.56,73.61,73.49,73.5,76035.0,73.56,73.61,73.49,73.5,76035.0
2025-04-01 11:20:00,73.5,73.52,73.4,73.42,62826.0,73.5,73.52,73.4,73.42,62826.0
2025-04-01 11:30:00,73.43,73.54,73.39,73.42,58423.0,73.43,73.54,73.39,73.42,58423.0
2025-04-01 11:40:00,73.44,73.45,73.36,73.44,17127.0,73.44,73.45,73.36,73.44,17127.0
2025-04-01 11:50:00,73.45,73.45,73.29,73.3,19061.0,73.45,73.45,73.29,73.3,19061.0
2025-04-01 12:00:00,73.29,73.32,73.25,73.26,28552.0,73.29,73.32,73.25,73.26,28552.0
2025-04-01 12:10:00,73.25,73.28,73.21,73.24,23625.0,73.25,73.28,73.21,73.24,23625.0
2025-04-01 12:20:00,73.23,73.27,73.12,73.14,27546.0,73.23,73.27,73.12,73.14,27546.0
2025-04-01 12:30:00,73.13,73.16,73.05,73.09,25227.0,73.13,73.16,73.05,73.09,25227.0
2025-04-01 12:40:00,73.09,73.12,73.01,73.03,23369.0,73.09,73.12,73.01,73.03,23369.0
2025-04-01 12:50:00,73.03,73.09,73.02,73.03,24260.0,73.03,73.09,73.02,73.03,24260.0
2025-04-01 13:00:00,73.03,73.07,72.94,72.97,21413.0,73.03,73.07,72.94,72.97,21413.0
2025-04-01 13:10:00,72.98,73.07,72.96,73.02,34374.0,72.98,73.07,72.96,73.02,34374.0
2025-04-01 13:20:00,73.01,73.01,72.89,72.93,26837.0,73.01,73.01,72.89,72.93,26837.0
2025-04-01 13:30:00,72.94,72.95,72.83,72.9,15983.0,72.94,72.95,72.83,72.9,15983.0
2025-04-01 13:40:00,72.91,72.92,72.82,72.87,20885.0,72.91,72.92,72.82,72.87,20885.0
2025-04-01 13:50:00,72.86,72.87,72.69,72.74,35584.0,72.86,72.87,72.69,72.74,35584.0
2025-04-01 14:00:00,72.73,72.73,72.59,72.66,26671.0,72.73,72.73,72.59,72.66,26671.0
2025-04-01 14:10:00,72.66,72.69,72.62,72.68,18713.0,72.66,72.69,72.62,72.68,18713.0
2025-04-01 14:20:00,72.68,72.68,72.61,72.63,19606.0,72.68,72.68,72.61,72.63,19606.0
2025-04-01 14:30:00,72.64,72.66,72.52,72.53,40101.0,72.64,72.66,72.52,72.53,40101.0
2025-04-01 14:40:00,72.54,72.6,72.5,72.5,24693.0,72.54,72.6,72.5,72.5,24693.0
2025-04-01 14:50:00,72.51,72.57,72.5,72.56,23093.0,72.51,72.57,72.5,72.56,23093.0
2025-04-01 15:00:00,72.56,72.6,72.52,72.53,24441.0,72.56,72.6,72.52,72.53,24441.0
2025-04-01 15:10:00,72.53,72.59,72.45,72.47,74996.0,72.53,72.59,72.45,72.47,74996.0
2025-04-01 15:20:00,72.47,72.5,72.44,72.45,49192.0,72.47,72.5,72.44,72.45,49192.0
2025-04-01 15:30:00,72.45,72.58,72.42,72.55,51532.0,72.45,72.58,72.42,72.55,51532.0
2025-04-01 15:40:00,72.54,72.58,72.52,72.56,68180.0,72.54,72.58,72.52,72.56,68180.0
2025-04-01 15:50:00,72.57,72.61,72.49,72.6,262308.0,72.57,72.61,72.49,72.6,262308.0
2025-04-02 09:30:00,72.49,72.54,72.3,72.48,210951.0,72.49,72.54,72.3,72.48,210951.0
2025-04-02 09:40:00,72.48,72.57,72.34,72.38,121947.0,72.48,72.57,72.34,72.38,121947.0
2025-04-02 09:50:00,72.37,72.39,72.19,72.36,99595.0,72.37,72.39,72.19,72.36,99595.0
2025-04-02 10:00:00,72.36,72.66,72.35,72.56,87942.0,72.36,72.66,72.35,72.56,87942.0
2025-04-02 10:10:00,72.56,72.71,72.56,72.67,44290.0,72.56,72.71,72.56,72.67,44290.0
2025-04-02 10:20:00,72.67,72.67,72.45,72.47,46641.0,72.67,72.67,72.45,72.47,46641.0
2025-04-02 10:30:00,72.48,72.53,72.48,72.52,42304.0,72.48,72.53,72.48,72.52,42304.0
2025-04-02 10:40:00,72.51,72.54,72.43,72.53,63942.0,72.51,72.54,72.43,72.53,63942.0
2025-04-02 10:50:00,72.53,72.62,72.53,72.61,77594.0,72.53,72.62,72.53,72.61,77594.0
2025-04-02 11:00:00,72.61,72.7,72.55,72.67,77429.0,72.61,72.7,72.55,72.67,77429.0
2025-04-02 11:10:00,72.66,72.69,72.61,72.63,63798.0,72.66,72.69,72.61,72.63,63798.0
2025-04-02 11:20:00,72.63,72.7,72.55,72.69,71253.0,72.63,72.7,72.55,72.69,71253.0
2025-04-02 11:30:00,72.7,72.84,72.64,72.64,58227.0,72.7,72.84,72.64,72.64,58227.0
2025-04-02 11:40:00,72.64,72.67,72.48,72.48,43212.0,72.64,72.67,72.48,72.48,43212.0
2025-04-02 11:50:00,72.47,72.49,72.32,72.33,16551.0,72.47,72.49,72.32,72.33,16551.0
2025-04-02 12:00:00,72.33,72.41,72.33,72.38,17479.0,72.33,72.41,72.33,72.38,17479.0
2025-04-02 12:10:00,72.39,72.49,72.38,72.4,36353.0,72.39,72.49,72.38,72.4,36353.0
2025-04-02 12:20:00,72.38,72.4,72.25,72.25,37589.0,72.38,72.4,72.25,72.25,37589.0
2025-04-02 12:30:00,72.23,72.28,72.21,72.25,25805.0,72.23,72.28,72.21,72.25,25805.0
2025-04-02 12:40:00,72.26,72.37,72.25,72.37,29329.0,72.26,72.37,72.25,72.37,29329.0
2025-04-02 12:50:00,72.37,72.53,72.36,72.46,33058.0,72.37,72.53,72.36,72.46,33058.0
2025-04-02 13:00:00,72.47,72.57,72.42,72.42,40734.0,72.47,72.57,72.42,72.42,40734.0
2025-04-02 13:10:00,72.41,72.49,72.41,72.46,27034.0,72.41,72.49,72.41,72.46,27034.0
2025-04-02 13:20:00,72.45,72.54,72.45,72.47,30326.0,72.45,72.54,72.45,72.47,30326.0
2025-04-02 13:30:00,72.46,72.47,72.43,72.45,45399.0,72.46,72.47,72.43,72.45,45399.0
2025-04-02 13:40:00,72.45,72.49,72.29,72.31,31772.0,72.45,72.49,72.29,72.31,31772.0
2025-04-02 13:50:00,72.31,72.32,72.26,72.28,18367.0,72.31,72.32,72.26,72.28,18367.0
2025-04-02 14:00:00,72.29,72.34,72.24,72.25,51646.0,72.29,72.34,72.24,72.25,51646.0
2025-04-02 14:10:00,72.26,72.27,72.13,72.14,85253.0,72.26,72.27,72.13,72.14,85253.0
2025-04-02 14:20:00,72.15,72.18,72.05,72.06,33154.0,72.15,72.18,72.05,72.06,33154.0
2025-04-02 14:30:00,72.05,72.23,72.05,72.19,41243.0,72.05,72.23,72.05,72.19,41243.0
2025-04-02 14:40:00,72.2,72.22,72.12,72.2,318043.0,72.2,72.22,72.12,72.2,318043.0
2025-04-02 14:50:00,72.19,72.24,72.15,72.15,44241.0,72.19,72.24,72.15,72.15,44241.0
2025-04-02 15:00:00,72.16,72.33,72.16,72.28,79507.0,72.16,72.33,72.16,72.28,79507.0
2025-04-02 15:10:00,72.28,72.3,72.13,72.14,89240.0,72.28,72.3,72.13,72.14,89240.0
2025-04-02 15:20:00,72.15,72.17,72.08,72.15,90129.0,72.15,72.17,72.08,72.15,90129.0
2025-04-02 15:30:00,72.14,72.17,72.09,72.14,185269.0,72.14,72.17,72.09,72.14,185269.0
2025-04-02 15:40:00,72.14,72.25,72.11,72.2,82216.0,72.14,72.25,72.11,72.2,82216.0
2025-04-02 15:50:00,72.18,72.29,72.1,72.22,302896.0,72.18,72.29,72.1,72.22,302896.0
2025-04-03 09:30:00,75.62,75.7,75.12,75.52,576618.0,75.62,75.7,75.12,75.52,576618.0
2025-04-03 09:40:00,75.53,75.62,74.89,74.98,191889.0,75.53,75.62,74.89,74.98,191889.0
2025-04-03 09:50:00,74.97,75.11,74.87,74.9,218617.0,74.97,75.11,74.87,74.9,218617.0
2025-04-03 10:00:00,74.9,75.0,74.56,74.67,176194.0,74.9,75.0,74.56,74.67,176194.0
2025-04-03 10:10:00,74.67,74.82,74.53,74.62,139423.0,74.67,74.82,74.53,74.62,139423.0
2025-04-03 10:20:00,74.63,75.0,74.63,74.94,116291.0,74.63,75.0,74.63,74.94,116291.0
2025-04-03 10:30:00,74.94,75.01,74.78,74.82,127103.0,74.94,75.01,74.78,74.82,127103.0
2025-04-03 10:40:00,74.82,75.09,74.82,74.97,205220.0,74.82,75.09,74.82,74.97,205220.0
2025-04-03 10:50:00,74.98,75.04,74.92,74.97,162414.0,74.98,75.04,74.92,74.97,162414.0
2025-04-03 11:00:00,74.97,75.04,74.74,74.76,165217.0,74.97,75.04,74.74,74.76,165217.0
2025-04-03 11:10:00,74.77,74.89,74.68,74.77,94082.0,74.77,74.89,74.68,74.77,94082.0
2025-04-03 11:20:00,74.77,74.81,74.56,74.58,134540.0,74.77,74.81,74.56,74.58,134540.0
2025-04-03 11:30:00,74.59,74.79,74.59,74.78,137719.0,74.59,74.79,74.59,74.78,137719.0
2025-04-03 11:40:00,74.78,74.79,74.65,74.77,83600.0,74.78,74.79,74.65,74.77,83600.0
2025-04-03 11:50:00,74.77,74.77,74.61,74.67,64158.0,74.77,74.77,74.61,74.67,64158.0
2025-04-03 12:00:00,74.67,74.71,74.64,74.7,72913.0,74.67,74.71,74.64,74.7,72913.0
2025-04-03 12:10:00,74.7,74.92,74.62,74.9,75946.0,74.7,74.92,74.62,74.9,75946.0
2025-04-03 12:20:00,74.9,74.96,74.84,74.89,56616.0,74.9,74.96,74.84,74.89,56616.0
2025-04-03 12:30:00,74.89,74.9,74.78,74.8,102182.0,74.89,74.9,74.78,74.8,102182.0
2025-04-03 12:40:00,74.8,74.88,74.8,74.87,61922.0,74.8,74.88,74.8,74.87,61922.0
2025-04-03 12:50:00,74.88,74.88,74.69,74.71,58541.0,74.88,74.88,74.69,74.71,58541.0
2025-04-03 13:00:00,74.72,74.74,74.62,74.63,49390.0,74.72,74.74,74.62,74.63,49390.0
2025-04-03 13:10:00,74.63,74.68,74.58,74.63,59817.0,74.63,74.68,74.58,74.63,59817.0
2025-04-03 13:20:00,74.63,74.65,74.45,74.48,92560.0,74.63,74.65,74.45,74.48,92560.0
2025-04-03 13:30:00,74.48,74.58,74.47,74.54,61983.0,74.48,74.58,74.47,74.54,61983.0
2025-04-03 13:40:00,74.53,74.57,74.44,74.48,54695.0,74.53,74.57,74.44,74.48,54695.0
2025-04-03 13:50:00,74.48,74.52,74.42,74.47,57289.0,74.48,74.52,74.42,74.47,57289.0
2025-04-03 14:00:00,74.47,74.48,74.36,74.4,64591.0,74.47,74.48,74.36,74.4,64591.0
2025-04-03 14:10:00,74.4,74.48,74.35,74.46,55863.0,74.4,74.48,74.35,74.46,55863.0
2025-04-03 14:20:00,74.47,74.5,74.35,74.39,104261.0,74.47,74.5,74.35,74.39,104261.0
2025-04-03 14:30:00,74.39,74.39,74.23,74.25,113011.0,74.39,74.39,74.23,74.25,113011.0
2025-04-03 14:40:00,74.24,74.32,74.22,74.31,142285.0,74.24,74.32,74.22,74.31,142285.0
2025-04-03 14:50:00,74.32,74.32,74.19,74.24,101584.0,74.32,74.32,74.19,74.24,101584.0
2025-04-03 15:00:00,74.24,74.37,74.19,74.3,109471.0,74.24,74.37,74.19,74.3,109471.0
2025-04-03 15:10:00,74.3,74.32,74.18,74.21,79160.0,74.3,74.32,74.18,74.21,79160.0
2025-04-03 15:20:00,74.2,74.28,74.15,74.16,101440.0,74.2,74.28,74.15,74.16,101440.0
2025-04-03 15:30:00,74.16,74.18,74.0,74.02,151066.0,74.16,74.18,74.0,74.02,151066.0
2025-04-03 15:40:00,74.01,74.11,73.96,73.99,240530.0,74.01,74.11,73.96,73.99,240530.0
2025-04-03 15:50:00,73.98,73.99,73.87,73.95,640604.0,73.98,73.99,73.87,73.95,640604.0
2025-04-04 09:30:00,71.79,72.05,71.31,71.38,376785.0,71.79,72.05,71.31,71.38,376785.0
2025-04-04 09:40:00,71.37,71.45,71.09,71.15,140103.0,71.37,71.45,71.09,71.15,140103.0
2025-04-04 09:50:00,71.15,71.19,70.83,70.85,191462.0,71.15,71.19,70.83,70.85,191462.0
2025-04-04 10:00:00,70.85,70.87,70.43,70.52,181868.0,70.85,70.87,70.43,70.52,181868.0
2025-04-04 10:10:00,70.5,70.5,70.26,70.44,75515.0,70.5,70.5,70.26,70.44,75515.0
2025-04-04 10:20:00,70.43,70.45,70.06,70.23,122225.0,70.43,70.45,70.06,70.23,122225.0
2025-04-04 10:30:00,70.21,70.37,70.2,70.23,109017.0,70.21,70.37,70.2,70.23,109017.0
2025-04-04 10:40:00,70.23,70.34,69.96,70.06,192762.0,70.23,70.34,69.96,70.06,192762.0
2025-04-04 10:50:00,70.06,70.37,70.02,70.37,175607.0,70.06,70.37,70.02,70.37,175607.0
2025-04-04 11:00:00,70.36,70.77,70.24,70.49,283004.0,70.36,70.77,70.24,70.49,283004.0
2025-04-04 11:10:00,70.48,70.63,70.4,70.45,222483.0,70.48,70.63,70.4,70.45,222483.0
2025-04-04 11:20:00,70.45,70.51,69.91,69.98,194666.0,70.45,70.51,69.91,69.98,194666.0
2025-04-04 11:30:00,69.97,70.11,69.84,69.89,117037.0,69.97,70.11,69.84,69.89,117037.0
2025-04-04 11:40:00,69.88,70.02,69.69,69.99,101131.0,69.88,70.02,69.69,69.99,101131.0
2025-04-04 11:50:00,69.98,70.0,69.72,69.72,56319.0,69.98,70.0,69.72,69.72,56319.0
2025-04-04 12:00:00,69.71,69.73,69.52,69.53,55994.0,69.71,69.73,69.52,69.53,55994.0
2025-04-04 12:10:00,69.51,69.57,69.14,69.22,115051.0,69.51,69.57,69.14,69.22,115051.0
2025-04-04 12:20:00,69.23,69.27,69.14,69.16,55504.0,69.23,69.27,69.14,69.16,55504.0
2025-04-04 12:30:00,69.17,69.26,69.03,69.05,120237.0,69.17,69.26,69.03,69.05,120237.0
2025-04-04 12:40:00,69.05,69.16,68.87,68.94,83837.0,69.05,69.16,68.87,68.94,83837.0
2025-04-04 12:50:00,68.95,69.02,68.88,68.92,51228.0,68.95,69.02,68.88,68.92,51228.0
2025-04-04 13:00:00,68.92,69.02,68.76,68.81,54444.0,68.92,69.02,68.76,68.81,54444.0
2025-04-04 13:10:00,68.81,68.84,68.72,68.76,54953.0,68.81,68.84,68.72,68.76,54953.0
2025-04-04 13:20:00,68.76,68.97,68.74,68.97,61272.0,68.76,68.97,68.74,68.97,61272.0
2025-04-04 13:30:00,68.96,69.09,68.8,69.03,49117.0,68.96,69.09,68.8,69.03,49117.0
2025-04-04 13:40:00,69.02,69.23,68.96,69.21,56011.0,69.02,69.23,68.96,69.21,56011.0
2025-04-04 13:50:00,69.19,69.24,69.04,69.2,81981.0,69.19,69.24,69.04,69.2,81981.0
2025-04-04 14:00:00,69.2,69.31,69.05,69.08,63148.0,69.2,69.31,69.05,69.08,63148.0
2025-04-04 14:10:00,69.09,69.09,68.69,68.71,50358.0,69.09,69.09,68.69,68.71,50358.0
2025-04-04 14:20:00,68.71,68.71,68.52,68.67,65004.0,68.71,68.71,68.52,68.67,65004.0
2025-04-04 14:30:00,68.67,68.77,68.55,68.59,67889.0,68.67,68.77,68.55,68.59,67889.0
2025-04-04 14:40:00,68.59,68.72,68.48,68.67,68914.0,68.59,68.72,68.48,68.67,68914.0
2025-04-04 14:50:00,68.66,68.81,68.64,68.76,71465.0,68.66,68.81,68.64,68.76,71465.0
2025-04-04 15:00:00,68.75,68.75,68.55,68.68,64950.0,68.75,68.75,68.55,68.68,64950.0
2025-04-04 15:10:00,68.71,68.88,68.67,68.72,80126.0,68.71,68.88,68.67,68.72,80126.0
2025-04-04 15:20:00,68.72,68.9,68.68,68.81,108107.0,68.72,68.9,68.68,68.81,108107.0
2025-04-04 15:30:00,68.8,68.93,68.74,68.9,127626.0,68.8,68.93,68.74,68.9,127626.0
2025-04-04 15:40:00,68.91,68.96,68.68,68.72,147516.0,68.91,68.96,68.68,68.72,147516.0
2025-04-04 15:50:00,68.71,68.71,68.42,68.46,599939.0,68.71,68.71,68.42,68.46,599939.0
2025-04-07 09:30:00,64.78,65.11,64.46,64.57,445907.0,64.78,65.11,64.46,64.57,445907.0
2025-04-07 09:40:00,64.58,64.81,64.31,64.62,463004.0,64.58,64.81,64.31,64.62,463004.0
2025-04-07 09:50:00,64.63,65.14,64.47,65.05,190098.0,64.63,65.14,64.47,65.05,190098.0
2025-04-07 10:00:00,65.02,65.26,64.9,65.04,251835.0,65.02,65.26,64.9,65.04,251835.0
2025-04-07 10:10:00,65.03,67.34,65.03,66.65,1076705.0,65.03,67.34,65.03,66.65,1076705.0
2025-04-07 10:20:00,66.63,66.66,65.23,65.3,425167.0,66.63,66.66,65.23,65.3,425167.0
2025-04-07 10:30:00,65.38,66.03,64.84,64.87,251531.0,65.38,66.03,64.84,64.87,251531.0
2025-04-07 10:40:00,64.85,65.11,64.64,64.75,177211.0,64.85,65.11,64.64,64.75,177211.0
2025-04-07 10:50:00,64.75,65.59,64.73,65.44,238589.0,64.75,65.59,64.73,65.44,238589.0
2025-04-07 11:00:00,65.45,65.7,65.12,65.15,240418.0,65.45,65.7,65.12,65.15,240418.0
2025-04-07 11:10:00,65.15,65.17,64.35,64.63,446640.0,65.15,65.17,64.35,64.63,446640.0
2025-04-07 11:20:00,64.61,64.81,63.93,64.0,456455.0,64.61,64.81,63.93,64.0,456455.0
2025-04-07 11:30:00,64.02,64.68,64.02,64.37,643179.0,64.02,64.68,64.02,64.37,643179.0
2025-04-07 11:40:00,64.37,65.0,64.34,64.81,166739.0,64.37,65.0,64.34,64.81,166739.0
2025-04-07 11:50:00,64.81,64.95,64.69,64.81,76215.0,64.81,64.95,64.69,64.81,76215.0
2025-04-07 12:00:00,64.76,64.82,64.58,64.65,91221.0,64.76,64.82,64.58,64.65,91221.0
2025-04-07 12:10:00,64.64,64.82,64.53,64.77,64928.0,64.64,64.82,64.53,64.77,64928.0
2025-04-07 12:20:00,64.8,64.88,64.49,64.84,67565.0,64.8,64.88,64.49,64.84,67565.0
2025-04-07 12:30:00,64.83,64.95,64.64,64.64,71437.0,64.83,64.95,64.64,64.64,71437.0
2025-04-07 12:40:00,64.65,64.7,64.35,64.47,53180.0,64.65,64.7,64.35,64.47,53180.0
2025-04-07 12:50:00,64.47,64.59,64.33,64.36,70025.0,64.47,64.59,64.33,64.36,70025.0
2025-04-07 13:00:00,64.34,64.88,64.34,64.54,149847.0,64.34,64.88,64.34,64.54,149847.0
2025-04-07 13:10:00,64.54,65.09,64.46,65.06,126867.0,64.54,65.09,64.46,65.06,126867.0
2025-04-07 13:20:00,65.06,65.41,65.02,65.35,90824.0,65.06,65.41,65.02,65.35,90824.0
2025-04-07 13:30:00,65.33,65.41,65.06,65.39,101860.0,65.33,65.41,65.06,65.39,101860.0
2025-04-07 13:40:00,65.41,65.65,65.16,65.6,128261.0,65.41,65.65,65.16,65.6,128261.0
2025-04-07 13:50:00,65.6,65.82,65.49,65.79,96044.0,65.6,65.82,65.49,65.79,96044.0
2025-04-07 14:00:00,65.8,65.94,65.64,65.86,137269.0,65.8,65.94,65.64,65.86,137269.0
2025-04-07 14:10:00,65.84,66.0,65.64,66.0,95470.0,65.84,66.0,65.64,66.0,95470.0
2025-04-07 14:20:00,66.0,66.2,65.78,65.8,85912.0,66.0,66.2,65.78,65.8,85912.0
2025-04-07 14:30:00,65.8,65.98,65.76,65.95,79048.0,65.8,65.98,65.76,65.95,79048.0
2025-04-07 14:40:00,65.96,66.08,65.83,65.99,104003.0,65.96,66.08,65.83,65.99,104003.0
2025-04-07 14:50:00,65.98,65.99,65.62,65.69,112674.0,65.98,65.99,65.62,65.69,112674.0
2025-04-07 15:00:00,65.7,65.87,65.49,65.53,92412.0,65.7,65.87,65.49,65.53,92412.0
2025-04-07 15:10:00,65.52,65.79,65.42,65.76,181742.0,65.52,65.79,65.42,65.76,181742.0
2025-04-07 15:20:00,65.76,65.78,65.52,65.53,85337.0,65.76,65.78,65.52,65.53,85337.0
2025-04-07 15:30:00,65.56,65.99,65.56,65.8,152597.0,65.56,65.99,65.56,65.8,152597.0
2025-04-07 15:40:00,65.8,65.81,65.57,65.67,155670.0,65.8,65.81,65.57,65.67,155670.0
2025-04-07 15:50:00,65.66,65.94,65.49,65.79,516149.0,65.66,65.94,65.49,65.79,516149.0
2025-04-08 09:30:00,66.93,67.09,66.6,66.69,572279.0,66.93,67.09,66.6,66.69,572279.0
2025-04-08 09:40:00,66.68,66.81,66.5,66.62,180512.0,66.68,66.81,66.5,66.62,180512.0
2025-04-08 09:50:00,66.61,66.94,66.42,66.76,143365.0,66.61,66.94,66.42,66.76,143365.0
2025-04-08 10:00:00,66.75,66.91,66.67,66.87,302432.0,66.75,66.91,66.67,66.87,302432.0
2025-04-08 10:10:00,66.86,66.92,66.69,66.71,185173.0,66.86,66.92,66.69,66.71,185173.0
2025-04-08 10:20:00,66.71,66.88,66.61,66.68,232272.0,66.71,66.88,66.61,66.68,232272.0
2025-04-08 10:30:00,66.67,66.91,66.59,66.8,195072.0,66.67,66.91,66.59,66.8,195072.0
2025-04-08 10:40:00,66.8,66.8,66.28,66.35,287399.0,66.8,66.8,66.28,66.35,287399.0
2025-04-08 10:50:00,66.35,66.49,66.24,66.29,169486.0,66.35,66.49,66.24,66.29,169486.0
2025-04-08 11:00:00,66.28,66.48,66.27,66.32,141717.0,66.28,66.48,66.27,66.32,141717.0
2025-04-08 11:10:00,66.31,66.34,65.99,66.11,204706.0,66.31,66.34,65.99,66.11,204706.0
2025-04-08 11:20:00,66.11,66.25,66.01,66.03,307046.0,66.11,66.25,66.01,66.03,307046.0
2025-04-08 11:30:00,66.03,66.54,65.97,66.44,165759.0,66.03,66.54,65.97,66.44,165759.0
2025-04-08 11:40:00,66.43,66.54,66.23,66.24,87167.0,66.43,66.54,66.23,66.24,87167.0
2025-04-08 11:50:00,66.25,66.48,66.18,66.42,96983.0,66.25,66.48,66.18,66.42,96983.0
2025-04-08 12:00:00,66.42,66.63,66.32,66.44,81107.0,66.42,66.63,66.32,66.44,81107.0
2025-04-08 12:10:00,66.45,66.52,66.2,66.28,57175.0,66.45,66.52,66.2,66.28,57175.0
2025-04-08 12:20:00,66.28,66.3,66.14,66.3,84174.0,66.28,66.3,66.14,66.3,84174.0
2025-04-08 12:30:00,66.3,66.35,66.02,66.05,132386.0,66.3,66.35,66.02,66.05,132386.0
2025-04-08 12:40:00,66.03,66.21,65.97,66.1,154913.0,66.03,66.21,65.97,66.1,154913.0
2025-04-08 12:50:00,66.12,66.17,65.91,65.92,113238.0,66.12,66.17,65.91,65.92,113238.0
2025-04-08 13:00:00,65.91,66.01,65.83,65.9,147755.0,65.91,66.01,65.83,65.9,147755.0
2025-04-08 13:10:00,65.89,66.08,65.85,66.0,132511.0,65.89,66.08,65.85,66.0,132511.0
2025-04-08 13:20:00,66.0,66.07,65.76,65.76,151474.0,66.0,66.07,65.76,65.76,151474.0
2025-04-08 13:30:00,65.76,65.97,65.65,65.91,249962.0,65.76,65.97,65.65,65.91,249962.0
2025-04-08 13:40:00,65.91,66.27,65.89,65.98,130371.0,65.91,66.27,65.89,65.98,130371.0
2025-04-08 13:50:00,65.98,66.01,65.87,65.96,82256.0,65.98,66.01,65.87,65.96,82256.0
2025-04-08 14:00:00,65.93,66.05,65.78,65.83,76720.0,65.93,66.05,65.78,65.83,76720.0
2025-04-08 14:10:00,65.81,65.97,65.72,65.92,93467.0,65.81,65.97,65.72,65.92,93467.0
2025-04-08 14:20:00,65.93,65.94,65.66,65.73,162682.0,65.93,65.94,65.66,65.73,162682.0
2025-04-08 14:30:00,65.73,66.2,65.66,65.79,145751.0,65.73,66.2,65.66,65.79,145751.0
2025-04-08 14:40:00,65.78,65.89,65.69,65.87,111499.0,65.78,65.89,65.69,65.87,111499.0
2025-04-08 14:50:00,65.87,65.95,65.75,65.8,49743.0,65.87,65.95,65.75,65.8,49743.0
2025-04-08 15:00:00,65.81,65.83,65.5,65.52,173773.0,65.81,65.83,65.5,65.52,173773.0
2025-04-08 15:10:00,65.52,65.61,65.32,65.4,276054.0,65.52,65.61,65.32,65.4,276054.0
2025-04-08 15:20:00,65.41,65.62,65.37,65.57,149960.0,65.41,65.62,65.37,65.57,149960.0
2025-04-08 15:30:00,65.56,65.57,64.93,64.95,284464.0,65.56,65.57,64.93,64.95,284464.0
2025-04-08 15:40:00,64.96,65.24,64.66,64.71,369756.0,64.96,65.24,64.66,64.71,369756.0
2025-04-08 15:50:00,64.7,65.06,64.69,64.94,1252602.0,64.7,65.06,64.69,64.94,1252602.0
2025-04-09 09:30:00,61.81,61.97,61.24,61.72,750407.0,61.81,61.97,61.24,61.72,750407.0
2025-04-09 09:40:00,61.73,61.95,61.39,61.54,258191.0,61.73,61.95,61.39,61.54,258191.0
2025-04-09 09:50:00,61.55,61.95,61.51,61.84,348250.0,61.55,61.95,61.51,61.84,348250.0
2025-04-09 10:00:00,61.85,62.28,61.84,62.01,290086.0,61.85,62.28,61.84,62.01,290086.0
2025-04-09 10:10:00,62.0,62.34,61.99,62.23,135282.0,62.0,62.34,61.99,62.23,135282.0
2025-04-09 10:20:00,62.22,62.27,61.85,61.9,162253.0,62.22,62.27,61.85,61.9,162253.0
2025-04-09 10:30:00,61.89,62.05,61.71,61.75,276352.0,61.89,62.05,61.71,61.75,276352.0
2025-04-09 10:40:00,61.75,61.85,61.63,61.77,182874.0,61.75,61.85,61.63,61.77,182874.0
2025-04-09 10:50:00,61.77,61.84,61.49,61.5,205251.0,61.77,61.84,61.49,61.5,205251.0
2025-04-09 11:00:00,61.5,61.72,61.36,61.61,238524.0,61.5,61.72,61.36,61.61,238524.0
2025-04-09 11:10:00,61.61,62.04,61.54,61.92,297490.0,61.61,62.04,61.54,61.92,297490.0
2025-04-09 11:20:00,61.92,62.0,61.76,61.79,365415.0,61.92,62.0,61.76,61.79,365415.0
2025-04-09 11:30:00,61.78,61.99,61.69,61.71,162164.0,61.78,61.99,61.69,61.71,162164.0
2025-04-09 11:40:00,61.73,62.03,61.56,61.9,128781.0,61.73,62.03,61.56,61.9,128781.0
2025-04-09 11:50:00,61.88,61.92,61.69,61.82,53416.0,61.88,61.92,61.69,61.82,53416.0
2025-04-09 12:00:00,61.82,61.84,61.63,61.75,71992.0,61.82,61.84,61.63,61.75,71992.0
2025-04-09 12:10:00,61.76,62.0,61.75,61.87,112095.0,61.76,62.0,61.75,61.87,112095.0
2025-04-09 12:20:00,61.87,61.96,61.77,61.78,62132.0,61.87,61.96,61.77,61.78,62132.0
2025-04-09 12:30:00,61.76,61.94,61.73,61.89,105020.0,61.76,61.94,61.73,61.89,105020.0
2025-04-09 12:40:00,61.87,62.01,61.77,61.99,72876.0,61.87,62.01,61.77,61.99,72876.0
2025-04-09 12:50:00,62.0,62.24,61.94,62.1,67457.0,62.0,62.24,61.94,62.1,67457.0
2025-04-09 13:00:00,62.1,62.45,62.07,62.13,155357.0,62.1,62.45,62.07,62.13,155357.0
2025-04-09 13:10:00,62.13,63.09,61.82,62.85,275042.0,62.13,63.09,61.82,62.85,275042.0
2025-04-09 13:20:00,62.81,65.1,62.67,63.94,367772.0,62.81,65.1,62.67,63.94,367772.0
2025-04-09 13:30:00,64.0,65.09,63.87,64.56,256456.0,64.0,65.09,63.87,64.56,256456.0
2025-04-09 13:40:00,64.52,65.22,64.19,65.09,232807.0,64.52,65.22,64.19,65.09,232807.0
2025-04-09 13:50:00,65.08,65.16,64.62,65.06,92641.0,65.08,65.16,64.62,65.06,92641.0
2025-04-09 14:00:00,65.08,65.47,64.95,65.16,229836.0,65.08,65.47,64.95,65.16,229836.0
2025-04-09 14:10:00,65.11,65.81,65.08,65.6,187056.0,65.11,65.81,65.08,65.6,187056.0
2025-04-09 14:20:00,65.61,65.99,65.48,65.97,154695.0,65.61,65.99,65.48,65.97,154695.0
2025-04-09 14:30:00,65.97,66.18,65.76,65.82,161193.0,65.97,66.18,65.76,65.82,161193.0
2025-04-09 14:40:00,65.79,65.9,65.41,65.76,161636.0,65.79,65.9,65.41,65.76,161636.0
2025-04-09 14:50:00,65.77,65.97,65.69,65.71,128094.0,65.77,65.97,65.69,65.71,128094.0
2025-04-09 15:00:00,65.69,66.07,65.55,66.06,119098.0,65.69,66.07,65.55,66.06,119098.0
2025-04-09 15:10:00,66.07,66.4,66.06,66.33,138526.0,66.07,66.4,66.06,66.33,138526.0
2025-04-09 15:20:00,66.34,66.72,66.27,66.66,127759.0,66.34,66.72,66.27,66.66,127759.0
2025-04-09 15:30:00,66.65,66.87,66.59,66.69,178905.0,66.65,66.87,66.59,66.69,178905.0
2025-04-09 15:40:00,66.69,66.81,66.58,66.79,170990.0,66.69,66.81,66.58,66.79,170990.0
2025-04-09 15:50:00,66.77,67.08,66.6,66.74,851490.0,66.77,67.08,66.6,66.74,851490.0
2025-04-10 09:30:00,65.86,65.91,64.98,64.99,463568.0,65.86,65.91,64.98,64.99,463568.0
2025-04-10 09:40:00,64.98,65.28,64.94,65.16,164800.0,64.98,65.28,64.94,65.16,164800.0
2025-04-10 09:50:00,65.14,65.4,65.03,65.14,343191.0,65.14,65.4,65.03,65.14,343191.0
2025-04-10 10:00:00,65.16,65.29,64.94,65.05,264533.0,65.16,65.29,64.94,65.05,264533.0
2025-04-10 10:10:00,65.05,65.24,64.93,65.12,170216.0,65.05,65.24,64.93,65.12,170216.0
2025-04-10 10:20:00,65.13,65.16,64.87,64.87,123734.0,65.13,65.16,64.87,64.87,123734.0
2025-04-10 10:30:00,64.88,65.21,64.88,65.16,284979.0,64.88,65.21,64.88,65.16,284979.0
2025-04-10 10:40:00,65.17,65.21,64.77,64.84,133121.0,65.17,65.21,64.77,64.84,133121.0
2025-04-10 10:50:00,64.84,64.86,64.62,64.68,131700.0,64.84,64.86,64.62,64.68,131700.0
2025-04-10 11:00:00,64.67,64.74,64.57,64.71,189445.0,64.67,64.74,64.57,64.71,189445.0
2025-04-10 11:10:00,64.7,64.97,64.7,64.89,150452.0,64.7,64.97,64.7,64.89,150452.0
2025-04-10 11:20:00,64.89,65.03,64.79,64.95,125413.0,64.89,65.03,64.79,64.95,125413.0
2025-04-10 11:30:00,64.95,64.98,64.47,64.5,339474.0,64.95,64.98,64.47,64.5,339474.0
2025-04-10 11:40:00,64.5,64.62,64.15,64.16,238461.0,64.5,64.62,64.15,64.16,238461.0
2025-04-10 11:50:00,64.15,64.25,63.86,63.91,147761.0,64.15,64.25,63.86,63.91,147761.0
2025-04-10 12:00:00,63.89,64.01,63.48,63.58,145789.0,63.89,64.01,63.48,63.58,145789.0
2025-04-10 12:10:00,63.58,63.81,63.39,63.41,112452.0,63.58,63.81,63.39,63.41,112452.0
2025-04-10 12:20:00,63.4,63.49,63.08,63.29,132060.0,63.4,63.49,63.08,63.29,132060.0
2025-04-10 12:30:00,63.27,63.88,63.26,63.85,78529.0,63.27,63.88,63.26,63.85,78529.0
2025-04-10 12:40:00,63.84,64.19,63.73,64.15,78171.0,63.84,64.19,63.73,64.15,78171.0
2025-04-10 12:50:00,64.16,64.22,64.02,64.13,52123.0,64.16,64.22,64.02,64.13,52123.0
2025-04-10 13:00:00,64.14,64.51,63.92,63.93,93404.0,64.14,64.51,63.92,63.93,93404.0
2025-04-10 13:10:00,63.92,63.92,63.64,63.83,56020.0,63.92,63.92,63.64,63.83,56020.0
2025-04-10 13:20:00,63.84,64.24,63.7,64.2,59492.0,63.84,64.24,63.7,64.2,59492.0
2025-04-10 13:30:00,64.2,64.41,64.14,64.26,63751.0,64.2,64.41,64.14,64.26,63751.0
2025-04-10 13:40:00,64.3,64.81,64.29,64.61,82328.0,64.3,64.81,64.29,64.61,82328.0
2025-04-10 13:50:00,64.61,64.89,64.45,64.83,78339.0,64.61,64.89,64.45,64.83,78339.0
2025-04-10 14:00:00,64.84,65.19,64.76,64.81,93704.0,64.84,65.19,64.76,64.81,93704.0
2025-04-10 14:10:00,64.79,64.91,64.67,64.87,61100.0,64.79,64.91,64.67,64.87,61100.0
2025-04-10 14:20:00,64.9,65.51,64.9,65.47,88805.0,64.9,65.51,64.9,65.47,88805.0
2025-04-10 14:30:00,65.48,65.62,65.12,65.33,159148.0,65.48,65.62,65.12,65.33,159148.0
2025-04-10 14:40:00,65.34,65.55,65.16,65.27,134898.0,65.34,65.55,65.16,65.27,134898.0
2025-04-10 14:50:00,65.22,65.38,64.98,65.21,66306.0,65.22,65.38,64.98,65.21,66306.0
2025-04-10 15:00:00,65.2,65.43,64.96,64.97,127107.0,65.2,65.43,64.96,64.97,127107.0
2025-04-10 15:10:00,64.97,65.31,64.91,65.21,154377.0,64.97,65.31,64.91,65.21,154377.0
2025-04-10 15:20:00,65.23,65.36,64.89,64.89,187048.0,65.23,65.36,64.89,64.89,187048.0
2025-04-10 15:30:00,64.88,65.08,64.67,64.69,131588.0,64.88,65.08,64.67,64.69,131588.0
2025-04-10 15:40:00,64.7,64.78,64.33,64.47,296974.0,64.7,64.78,64.33,64.47,296974.0
2025-04-10 15:50:00,64.45,64.99,64.41,64.89,556941.0,64.45,64.99,64.41,64.89,556941.0
2025-04-11 09:30:00,65.02,65.16,64.61,64.71,288508.0,65.02,65.16,64.61,64.71,288508.0
2025-04-11 09:40:00,64.71,65.36,64.44,65.33,95930.0,64.71,65.36,64.44,65.33,95930.0
2025-04-11 09:50:00,65.31,65.42,65.09,65.33,99046.0,65.31,65.42,65.09,65.33,99046.0
2025-04-11 10:00:00,65.32,65.75,65.24,65.68,102521.0,65.32,65.75,65.24,65.68,102521.0
2025-04-11 10:10:00,65.66,65.75,65.37,65.4,111975.0,65.66,65.75,65.37,65.4,111975.0
2025-04-11 10:20:00,65.42,65.42,64.96,65.18,98575.0,65.42,65.42,64.96,65.18,98575.0
2025-04-11 10:30:00,65.18,65.56,65.12,65.36,181387.0,65.18,65.56,65.12,65.36,181387.0
2025-04-11 10:40:00,65.36,65.66,65.26,65.55,82492.0,65.36,65.66,65.26,65.55,82492.0
2025-04-11 10:50:00,65.55,65.55,65.1,65.12,68377.0,65.55,65.55,65.1,65.12,68377.0
2025-04-11 11:00:00,65.11,65.48,65.06,65.22,189466.0,65.11,65.48,65.06,65.22,189466.0
2025-04-11 11:10:00,65.19,65.28,65.14,65.26,122518.0,65.19,65.28,65.14,65.26,122518.0
2025-04-11 11:20:00,65.25,65.36,65.21,65.25,113319.0,65.25,65.36,65.21,65.25,113319.0
2025-04-11 11:30:00,65.25,65.49,65.21,65.47,120104.0,65.25,65.49,65.21,65.47,120104.0
2025-04-11 11:40:00,65.48,65.57,65.43,65.51,43094.0,65.48,65.57,65.43,65.51,43094.0
2025-04-11 11:50:00,65.5,65.54,65.3,65.36,107970.0,65.5,65.54,65.3,65.36,107970.0
2025-04-11 12:00:00,65.36,65.51,65.28,65.44,109923.0,65.36,65.51,65.28,65.44,109923.0
2025-04-11 12:10:00,65.44,65.67,65.43,65.63,103497.0,65.44,65.67,65.43,65.63,103497.0
2025-04-11 12:20:00,65.63,65.64,65.4,65.42,65995.0,65.63,65.64,65.4,65.42,65995.0
2025-04-11 12:30:00,65.43,65.99,65.42,65.93,61018.0,65.43,65.99,65.42,65.93,61018.0
2025-04-11 12:40:00,65.94,66.17,65.94,66.13,54137.0,65.94,66.17,65.94,66.13,54137.0
2025-04-11 12:50:00,66.13,66.29,66.09,66.22,70875.0,66.13,66.29,66.09,66.22,70875.0
2025-04-11 13:00:00,66.22,66.36,66.14,66.31,66182.0,66.22,66.36,66.14,66.31,66182.0
2025-04-11 13:10:00,66.31,66.31,66.03,66.05,52629.0,66.31,66.31,66.03,66.05,52629.0
2025-04-11 13:20:00,66.05,66.19,65.91,65.94,57132.0,66.05,66.19,65.91,65.94,57132.0
2025-04-11 13:30:00,65.95,66.12,65.79,66.11,69901.0,65.95,66.12,65.79,66.11,69901.0
2025-04-11 13:40:00,66.13,66.43,66.11,66.19,65535.0,66.13,66.43,66.11,66.19,65535.0
2025-04-11 13:50:00,66.18,66.36,66.13,66.17,51285.0,66.18,66.36,66.13,66.17,51285.0
2025-04-11 14:00:00,66.17,66.25,66.09,66.15,57493.0,66.17,66.25,66.09,66.15,57493.0
2025-04-11 14:10:00,66.13,66.23,66.06,66.13,42943.0,66.13,66.23,66.06,66.13,42943.0
2025-04-11 14:20:00,66.13,66.24,66.07,66.12,65876.0,66.13,66.24,66.07,66.12,65876.0
2025-04-11 14:30:00,66.12,66.24,66.09,66.16,61737.0,66.12,66.24,66.09,66.16,61737.0
2025-04-11 14:40:00,66.17,66.28,66.13,66.26,38777.0,66.17,66.28,66.13,66.26,38777.0
2025-04-11 14:50:00,66.27,66.3,66.12,66.15,43827.0,66.27,66.3,66.12,66.15,43827.0
2025-04-11 15:00:00,66.15,66.47,66.15,66.47,52770.0,66.15,66.47,66.15,66.47,52770.0
2025-04-11 15:10:00,66.48,66.48,66.37,66.47,56557.0,66.48,66.48,66.37,66.47,56557.0
2025-04-11 15:20:00,66.47,66.62,66.43,66.52,72234.0,66.47,66.62,66.43,66.52,72234.0
2025-04-11 15:30:00,66.51,66.52,66.31,66.37,77773.0,66.51,66.52,66.31,66.37,77773.0
2025-04-11 15:40:00,66.37,66.43,66.23,66.29,96335.0,66.37,66.43,66.23,66.29,96335.0
2025-04-11 15:50:00,66.3,66.47,66.23,66.25,354339.0,66.3,66.47,66.23,66.25,354339.0
2025-04-14 09:30:00,66.79,66.99,66.69,66.9,202552.0,66.79,66.99,66.69,66.9,202552.0
2025-04-14 09:40:00,66.88,67.09,66.8,67.04,117266.0,66.88,67.09,66.8,67.04,117266.0
2025-04-14 09:50:00,67.04,67.19,67.01,67.13,156261.0,67.04,67.19,67.01,67.13,156261.0
2025-04-14 10:00:00,67.14,67.4,67.05,67.29,105386.0,67.14,67.4,67.05,67.29,105386.0
2025-04-14 10:10:00,67.3,67.37,67.17,67.31,98205.0,67.3,67.37,67.17,67.31,98205.0
2025-04-14 10:20:00,67.3,67.56,67.3,67.56,165032.0,67.3,67.56,67.3,67.56,165032.0
2025-04-14 10:30:00,67.56,67.71,67.53,67.64,204025.0,67.56,67.71,67.53,67.64,204025.0
2025-04-14 10:40:00,67.65,67.92,67.64,67.92,183621.0,67.65,67.92,67.64,67.92,183621.0
2025-04-14 10:50:00,67.92,68.16,67.92,68.06,193484.0,67.92,68.16,67.92,68.06,193484.0
2025-04-14 11:00:00,68.06,68.1,67.92,67.94,181552.0,68.06,68.1,67.92,67.94,181552.0
2025-04-14 11:10:00,67.95,68.1,67.84,67.95,82806.0,67.95,68.1,67.84,67.95,82806.0
2025-04-14 11:20:00,67.95,68.0,67.73,67.77,189514.0,67.95,68.0,67.73,67.77,189514.0
2025-04-14 11:30:00,67.78,68.09,67.75,67.95,186110.0,67.78,68.09,67.75,67.95,186110.0
2025-04-14 11:40:00,67.96,68.04,67.77,67.78,148546.0,67.96,68.04,67.77,67.78,148546.0
2025-04-14 11:50:00,67.78,67.81,67.7,67.7,101866.0,67.78,67.81,67.7,67.7,101866.0
2025-04-14 12:00:00,67.67,67.77,67.63,67.64,96881.0,67.67,67.77,67.63,67.64,96881.0
2025-04-14 12:10:00,67.64,67.81,67.33,67.77,85034.0,67.64,67.81,67.33,67.77,85034.0
2025-04-14 12:20:00,67.77,67.81,67.52,67.63,35399.0,67.77,67.81,67.52,67.63,35399.0
2025-04-14 12:30:00,67.62,67.83,67.58,67.76,43597.0,67.62,67.83,67.58,67.76,43597.0
2025-04-14 12:40:00,67.76,67.86,67.69,67.75,46453.0,67.76,67.86,67.69,67.75,46453.0
2025-04-14 12:50:00,67.75,67.77,67.57,67.62,46488.0,67.75,67.77,67.57,67.62,46488.0
2025-04-14 13:00:00,67.62,67.93,67.6,67.7,71521.0,67.62,67.93,67.6,67.7,71521.0
2025-04-14 13:10:00,67.7,67.77,67.64,67.75,41280.0,67.7,67.77,67.64,67.75,41280.0
2025-04-14 13:20:00,67.74,67.84,67.72,67.74,35809.0,67.74,67.84,67.72,67.74,35809.0
2025-04-14 13:30:00,67.73,67.77,67.65,67.77,47575.0,67.73,67.77,67.65,67.77,47575.0
2025-04-14 13:40:00,67.77,67.81,67.64,67.72,32297.0,67.77,67.81,67.64,67.72,32297.0
2025-04-14 13:50:00,67.74,67.91,67.71,67.89,41621.0,67.74,67.91,67.71,67.89,41621.0
2025-04-14 14:00:00,67.89,67.93,67.84,67.93,40169.0,67.89,67.93,67.84,67.93,40169.0
2025-04-14 14:10:00,67.93,67.98,67.87,67.98,38136.0,67.93,67.98,67.87,67.98,38136.0
2025-04-14 14:20:00,67.98,68.04,67.95,68.02,45791.0,67.98,68.04,67.95,68.02,45791.0
2025-04-14 14:30:00,68.01,68.1,67.98,68.0,43961.0,68.01,68.1,67.98,68.0,43961.0
2025-04-14 14:40:00,68.01,68.06,67.98,68.02,43229.0,68.01,68.06,67.98,68.02,43229.0
2025-04-14 14:50:00,68.03,68.16,68.0,68.09,85532.0,68.03,68.16,68.0,68.09,85532.0
2025-04-14 15:00:00,68.09,68.26,68.09,68.25,78138.0,68.09,68.26,68.09,68.25,78138.0
2025-04-14 15:10:00,68.24,68.31,68.16,68.22,58488.0,68.24,68.31,68.16,68.22,58488.0
2025-04-14 15:20:00,68.22,68.29,68.19,68.22,77306.0,68.22,68.29,68.19,68.22,77306.0
2025-04-14 15:30:00,68.21,68.23,68.15,68.21,75338.0,68.21,68.23,68.15,68.21,75338.0
2025-04-14 15:40:00,68.22,68.32,68.21,68.24,111155.0,68.22,68.32,68.21,68.24,111155.0
2025-04-14 15:50:00,68.23,68.23,67.97,68.02,372042.0,68.23,68.23,67.97,68.02,372042.0
2025-04-15 09:30:00,68.1,68.13,67.86,68.06,94354.0,68.1,68.13,67.86,68.06,94354.0
2025-04-15 09:40:00,68.05,68.25,68.01,68.19,36923.0,68.05,68.25,68.01,68.19,36923.0
2025-04-15 09:50:00,68.2,68.21,67.98,68.02,155908.0,68.2,68.21,67.98,68.02,155908.0
2025-04-15 10:00:00,68.04,68.17,68.01,68.09,279659.0,68.04,68.17,68.01,68.09,279659.0
2025-04-15 10:10:00,68.09,68.32,68.01,68.09,311996.0,68.09,68.32,68.01,68.09,311996.0
2025-04-15 10:20:00,68.08,68.37,68.05,68.22,384070.0,68.08,68.37,68.05,68.22,384070.0
2025-04-15 10:30:00,68.23,68.28,68.19,68.22,67404.0,68.23,68.28,68.19,68.22,67404.0
2025-04-15 10:40:00,68.22,68.33,68.11,68.27,133299.0,68.22,68.33,68.11,68.27,133299.0
2025-04-15 10:50:00,68.27,68.4,68.24,68.29,158772.0,68.27,68.4,68.24,68.29,158772.0
2025-04-15 11:00:00,68.28,68.37,68.17,68.2,71528.0,68.28,68.37,68.17,68.2,71528.0
2025-04-15 11:10:00,68.2,68.25,68.13,68.22,83930.0,68.2,68.25,68.13,68.22,83930.0
2025-04-15 11:20:00,68.22,68.28,68.17,68.22,51487.0,68.22,68.28,68.17,68.22,51487.0
2025-04-15 11:30:00,68.21,68.21,67.9,68.02,107124.0,68.21,68.21,67.9,68.02,107124.0
2025-04-15 11:40:00,68.01,68.13,67.92,67.96,82585.0,68.01,68.13,67.92,67.96,82585.0
2025-04-15 11:50:00,67.96,68.01,67.89,67.95,35545.0,67.96,68.01,67.89,67.95,35545.0
2025-04-15 12:00:00,67.95,68.0,67.8,67.81,25110.0,67.95,68.0,67.8,67.81,25110.0
2025-04-15 12:10:00,67.83,67.85,67.73,67.75,23753.0,67.83,67.85,67.73,67.75,23753.0
2025-04-15 12:20:00,67.75,67.83,67.74,67.76,37691.0,67.75,67.83,67.74,67.76,37691.0
2025-04-15 12:30:00,67.78,67.83,67.59,67.63,82993.0,67.78,67.83,67.59,67.63,82993.0
2025-04-15 12:40:00,67.64,67.69,67.55,67.66,97929.0,67.64,67.69,67.55,67.66,97929.0
2025-04-15 12:50:00,67.67,67.71,67.35,67.43,151177.0,67.67,67.71,67.35,67.43,151177.0
2025-04-15 13:00:00,67.42,67.64,67.32,67.61,63925.0,67.42,67.64,67.32,67.61,63925.0
2025-04-15 13:10:00,67.61,67.69,67.55,67.57,41309.0,67.61,67.69,67.55,67.57,41309.0
2025-04-15 13:20:00,67.57,67.65,67.56,67.57,53397.0,67.57,67.65,67.56,67.57,53397.0
2025-04-15 13:30:00,67.57,67.67,67.57,67.66,28237.0,67.57,67.67,67.57,67.66,28237.0
2025-04-15 13:40:00,67.69,67.72,67.65,67.7,75646.0,67.69,67.72,67.65,67.7,75646.0
2025-04-15 13:50:00,67.72,67.72,67.58,67.66,50709.0,67.72,67.72,67.58,67.66,50709.0
2025-04-15 14:00:00,67.65,67.77,67.65,67.76,53564.0,67.65,67.77,67.65,67.76,53564.0
2025-04-15 14:10:00,67.75,67.75,67.67,67.68,23180.0,67.75,67.75,67.67,67.68,23180.0
2025-04-15 14:20:00,67.67,67.71,67.62,67.67,31521.0,67.67,67.71,67.62,67.67,31521.0
2025-04-15 14:30:00,67.67,67.83,67.67,67.79,19101.0,67.67,67.83,67.67,67.79,19101.0
2025-04-15 14:40:00,67.8,67.88,67.79,67.84,28085.0,67.8,67.88,67.79,67.84,28085.0
2025-04-15 14:50:00,67.84,67.86,67.79,67.83,18093.0,67.84,67.86,67.79,67.83,18093.0
2025-04-15 15:00:00,67.82,67.86,67.78,67.81,23752.0,67.82,67.86,67.78,67.81,23752.0
2025-04-15 15:10:00,67.81,67.87,67.78,67.87,23223.0,67.81,67.87,67.78,67.87,23223.0
2025-04-15 15:20:00,67.87,67.89,67.75,67.81,40634.0,67.87,67.89,67.75,67.81,40634.0
2025-04-15 15:30:00,67.81,67.85,67.79,67.82,37326.0,67.81,67.85,67.79,67.82,37326.0
2025-04-15 15:40:00,67.81,67.89,67.8,67.87,47965.0,67.81,67.89,67.8,67.87,47965.0
2025-04-15 15:50:00,67.87,67.95,67.84,67.87,219830.0,67.87,67.95,67.84,67.87,219830.0
2025-04-16 09:30:00,68.09,68.17,67.94,67.97,104588.0,68.09,68.17,67.94,67.97,104588.0
2025-04-16 09:40:00,67.96,67.97,67.68,67.68,73211.0,67.96,67.97,67.68,67.68,73211.0
2025-04-16 09:50:00,67.64,67.65,67.37,67.52,88341.0,67.64,67.65,67.37,67.52,88341.0
2025-04-16 10:00:00,67.51,67.61,67.46,67.46,87890.0,67.51,67.61,67.46,67.46,87890.0
2025-04-16 10:10:00,67.45,67.59,67.42,67.59,62460.0,67.45,67.59,67.42,67.59,62460.0
2025-04-16 10:20:00,67.59,67.66,67.56,67.57,67575.0,67.59,67.66,67.56,67.57,67575.0
2025-04-16 10:30:00,67.59,67.65,67.52,67.64,32822.0,67.59,67.65,67.52,67.64,32822.0
2025-04-16 10:40:00,67.64,67.86,67.63,67.84,50423.0,67.64,67.86,67.63,67.84,50423.0
2025-04-16 10:50:00,67.83,67.92,67.77,67.9,61051.0,67.83,67.92,67.77,67.9,61051.0
2025-04-16 11:00:00,67.9,68.0,67.83,67.98,31937.0,67.9,68.0,67.83,67.98,31937.0
2025-04-16 11:10:00,67.98,68.01,67.93,67.99,32755.0,67.98,68.01,67.93,67.99,32755.0
2025-04-16 11:20:00,67.98,68.08,67.95,68.03,132586.0,67.98,68.08,67.95,68.03,132586.0
2025-04-16 11:30:00,68.05,68.13,67.84,67.86,145834.0,68.05,68.13,67.84,67.86,145834.0
2025-04-16 11:40:00,67.86,67.88,67.75,67.77,22936.0,67.86,67.88,67.75,67.77,22936.0
2025-04-16 11:50:00,67.77,67.83,67.75,67.76,18154.0,67.77,67.83,67.75,67.76,18154.0
2025-04-16 12:00:00,67.73,67.74,67.62,67.69,11937.0,67.73,67.74,67.62,67.69,11937.0
2025-04-16 12:10:00,67.69,67.75,67.67,67.69,10554.0,67.69,67.75,67.67,67.69,10554.0
2025-04-16 12:20:00,67.7,67.7,67.59,67.61,21678.0,67.7,67.7,67.59,67.61,21678.0
2025-04-16 12:30:00,67.62,67.68,67.58,67.61,21464.0,67.62,67.68,67.58,67.61,21464.0
2025-04-16 12:40:00,67.61,67.71,67.59,67.7,19600.0,67.61,67.71,67.59,67.7,19600.0
2025-04-16 12:50:00,67.69,67.71,67.66,67.7,21909.0,67.69,67.71,67.66,67.7,21909.0
2025-04-16 13:00:00,67.7,67.72,67.6,67.61,18515.0,67.7,67.72,67.6,67.61,18515.0
2025-04-16 13:10:00,67.6,67.73,67.57,67.73,15967.0,67.6,67.73,67.57,67.73,15967.0
2025-04-16 13:20:00,67.73,67.82,67.72,67.78,23547.0,67.73,67.82,67.72,67.78,23547.0
2025-04-16 13:30:00,67.78,67.78,67.54,67.59,42045.0,67.78,67.78,67.54,67.59,42045.0
2025-04-16 13:40:00,67.59,67.6,67.48,67.52,54112.0,67.59,67.6,67.48,67.52,54112.0
2025-04-16 13:50:00,67.51,67.52,67.37,67.41,60828.0,67.51,67.52,67.37,67.41,60828.0
2025-04-16 14:00:00,67.4,67.54,67.39,67.48,66759.0,67.4,67.54,67.39,67.48,66759.0
2025-04-16 14:10:00,67.49,67.51,67.31,67.37,37001.0,67.49,67.51,67.31,67.37,37001.0
2025-04-16 14:20:00,67.37,67.48,67.35,67.37,40703.0,67.37,67.48,67.35,67.37,40703.0
2025-04-16 14:30:00,67.35,67.37,67.26,67.29,57634.0,67.35,67.37,67.26,67.29,57634.0
2025-04-16 14:40:00,67.31,67.31,67.17,67.22,47185.0,67.31,67.31,67.17,67.22,47185.0
2025-04-16 14:50:00,67.21,67.21,67.08,67.09,43369.0,67.21,67.21,67.08,67.09,43369.0
2025-04-16 15:00:00,67.09,67.14,67.02,67.03,43161.0,67.09,67.14,67.02,67.03,43161.0
2025-04-16 15:10:00,67.03,67.11,66.98,67.02,65983.0,67.03,67.11,66.98,67.02,65983.0
2025-04-16 15:20:00,67.02,67.02,66.84,66.86,56555.0,67.02,67.02,66.84,66.86,56555.0
2025-04-16 15:30:00,66.86,66.93,66.81,66.88,49723.0,66.86,66.93,66.81,66.88,49723.0
2025-04-16 15:40:00,66.88,66.92,66.83,66.88,88014.0,66.88,66.92,66.83,66.88,88014.0
2025-04-16 15:50:00,66.89,67.13,66.88,67.07,307778.0,66.89,67.13,66.88,67.07,307778.0
2025-04-17 09:30:00,67.15,67.47,67.09,67.46,145902.0,67.15,67.47,67.09,67.46,145902.0
2025-04-17 09:40:00,67.44,67.54,67.35,67.54,52806.0,67.44,67.54,67.35,67.54,52806.0
2025-04-17 09:50:00,67.55,67.72,67.5,67.7,42950.0,67.55,67.72,67.5,67.7,42950.0
2025-04-17 10:00:00,67.7,67.71,67.53,67.56,50863.0,67.7,67.71,67.53,67.56,50863.0
2025-04-17 10:10:00,67.57,67.75,67.57,67.68,28023.0,67.57,67.75,67.57,67.68,28023.0
2025-04-17 10:20:00,67.69,67.81,67.64,67.67,34776.0,67.69,67.81,67.64,67.67,34776.0
2025-04-17 10:30:00,67.69,67.71,67.51,67.53,41151.0,67.69,67.71,67.51,67.53,41151.0
2025-04-17 10:40:00,67.55,67.64,67.45,67.56,46023.0,67.55,67.64,67.45,67.56,46023.0
2025-04-17 10:50:00,67.53,67.55,67.43,67.43,40025.0,67.53,67.55,67.43,67.43,40025.0
2025-04-17 11:00:00,67.43,67.55,67.41,67.47,77788.0,67.43,67.55,67.41,67.47,77788.0
2025-04-17 11:10:00,67.47,67.6,67.46,67.59,134251.0,67.47,67.6,67.46,67.59,134251.0
2025-04-17 11:20:00,67.59,67.66,67.54,67.62,177461.0,67.59,67.66,67.54,67.62,177461.0
2025-04-17 11:30:00,67.63,67.66,67.27,67.34,201570.0,67.63,67.66,67.27,67.34,201570.0
2025-04-17 11:40:00,67.36,67.48,67.32,67.35,44098.0,67.36,67.48,67.32,67.35,44098.0
2025-04-17 11:50:00,67.35,67.6,67.29,67.42,69851.0,67.35,67.6,67.29,67.42,69851.0
2025-04-17 12:00:00,67.43,67.66,67.43,67.61,34682.0,67.43,67.66,67.43,67.61,34682.0
2025-04-17 12:10:00,67.61,67.85,67.56,67.84,51746.0,67.61,67.85,67.56,67.84,51746.0
2025-04-17 12:20:00,67.82,67.87,67.78,67.87,26008.0,67.82,67.87,67.78,67.87,26008.0
2025-04-17 12:30:00,67.86,67.92,67.77,67.77,51038.0,67.86,67.92,67.77,67.77,51038.0
2025-04-17 12:40:00,67.75,67.79,67.57,67.62,30203.0,67.75,67.79,67.57,67.62,30203.0
2025-04-17 12:50:00,67.65,67.72,67.62,67.7,28471.0,67.65,67.72,67.62,67.7,28471.0
2025-04-17 13:00:00,67.7,67.73,67.64,67.7,25785.0,67.7,67.73,67.64,67.7,25785.0
2025-04-17 13:10:00,67.7,67.74,67.64,67.73,36577.0,67.7,67.74,67.64,67.73,36577.0
2025-04-17 13:20:00,67.73,67.75,67.65,67.7,35909.0,67.73,67.75,67.65,67.7,35909.0
2025-04-17 13:30:00,67.7,67.89,67.7,67.87,29495.0,67.7,67.89,67.7,67.87,29495.0
2025-04-17 13:40:00,67.86,68.03,67.77,67.94,37478.0,67.86,68.03,67.77,67.94,37478.0
2025-04-17 13:50:00,67.93,68.05,67.91,67.97,25326.0,67.93,68.05,67.91,67.97,25326.0
2025-04-17 14:00:00,67.97,68.09,67.95,68.07,31521.0,67.97,68.09,67.95,68.07,31521.0
2025-04-17 14:10:00,68.07,68.09,67.99,68.04,34702.0,68.07,68.09,67.99,68.04,34702.0
2025-04-17 14:20:00,68.04,68.15,68.03,68.06,60776.0,68.04,68.15,68.03,68.06,60776.0
2025-04-17 14:30:00,68.06,68.11,67.99,68.03,31155.0,68.06,68.11,67.99,68.03,31155.0
2025-04-17 14:40:00,68.04,68.06,67.92,67.96,54974.0,68.04,68.06,67.92,67.96,54974.0
2025-04-17 14:50:00,67.93,68.03,67.9,67.94,45545.0,67.93,68.03,67.9,67.94,45545.0
2025-04-17 15:00:00,67.93,67.94,67.81,67.87,49373.0,67.93,67.94,67.81,67.87,49373.0
2025-04-17 15:10:00,67.88,67.9,67.75,67.84,46206.0,67.88,67.9,67.75,67.84,46206.0
2025-04-17 15:20:00,67.84,67.93,67.74,67.84,126295.0,67.84,67.93,67.74,67.84,126295.0
2025-04-17 15:30:00,67.83,67.98,67.81,67.86,95253.0,67.83,67.98,67.81,67.86,95253.0
2025-04-17 15:40:00,67.86,67.92,67.74,67.75,70408.0,67.86,67.92,67.74,67.75,70408.0
2025-04-17 15:50:00,67.74,67.74,67.53,67.59,259801.0,67.74,67.74,67.53,67.59,259801.0
2025-04-21 09:30:00,67.8,67.91,67.23,67.34,95223.0,67.8,67.91,67.23,67.34,95223.0
2025-04-21 09:40:00,67.34,67.6,67.23,67.56,49526.0,67.34,67.6,67.23,67.56,49526.0
2025-04-21 09:50:00,67.59,67.67,67.56,67.56,17732.0,67.59,67.67,67.56,67.56,17732.0
2025-04-21 10:00:00,67.55,67.6,67.46,67.49,65537.0,67.55,67.6,67.46,67.49,65537.0
2025-04-21 10:10:00,67.5,67.5,67.34,67.36,54564.0,67.5,67.5,67.34,67.36,54564.0
2025-04-21 10:20:00,67.36,67.57,67.28,67.56,58653.0,67.36,67.57,67.28,67.56,58653.0
2025-04-21 10:30:00,67.55,67.8,67.55,67.75,22557.0,67.55,67.8,67.55,67.75,22557.0
2025-04-21 10:40:00,67.75,67.79,67.64,67.66,16415.0,67.75,67.79,67.64,67.66,16415.0
2025-04-21 10:50:00,67.66,67.7,67.48,67.53,52766.0,67.66,67.7,67.48,67.53,52766.0
2025-04-21 11:00:00,67.54,67.58,67.43,67.43,24416.0,67.54,67.58,67.43,67.43,24416.0
2025-04-21 11:10:00,67.43,67.45,67.36,67.44,43407.0,67.43,67.45,67.36,67.44,43407.0
2025-04-21 11:20:00,67.44,67.44,67.35,67.38,26738.0,67.44,67.44,67.35,67.38,26738.0
2025-04-21 11:30:00,67.4,67.4,67.26,67.32,39869.0,67.4,67.4,67.26,67.32,39869.0
2025-04-21 11:40:00,67.33,67.38,67.3,67.31,30093.0,67.33,67.38,67.3,67.31,30093.0
2025-04-21 11:50:00,67.3,67.3,67.24,67.3,23814.0,67.3,67.3,67.24,67.3,23814.0
2025-04-21 12:00:00,67.3,67.41,67.3,67.39,21899.0,67.3,67.41,67.3,67.39,21899.0
2025-04-21 12:10:00,67.39,67.39,67.3,67.32,16991.0,67.39,67.39,67.3,67.32,16991.0
2025-04-21 12:20:00,67.32,67.38,67.29,67.37,26816.0,67.32,67.38,67.29,67.37,26816.0
2025-04-21 12:30:00,67.37,67.51,67.36,67.49,13902.0,67.37,67.51,67.36,67.49,13902.0
2025-04-21 12:40:00,67.5,67.52,67.44,67.45,11219.0,67.5,67.52,67.44,67.45,11219.0
2025-04-21 12:50:00,67.44,67.45,67.33,67.33,8540.0,67.44,67.45,67.33,67.33,8540.0
2025-04-21 13:00:00,67.34,67.35,67.18,67.19,16394.0,67.34,67.35,67.18,67.19,16394.0
2025-04-21 13:10:00,67.18,67.2,66.96,67.0,35835.0,67.18,67.2,66.96,67.0,35835.0
2025-04-21 13:20:00,66.99,67.1,66.96,66.98,13932.0,66.99,67.1,66.96,66.98,13932.0
2025-04-21 13:30:00,66.99,67.08,66.98,67.08,21777.0,66.99,67.08,66.98,67.08,21777.0
2025-04-21 13:40:00,67.09,67.1,66.93,66.95,13479.0,67.09,67.1,66.93,66.95,13479.0
2025-04-21 13:50:00,66.95,66.97,66.85,66.87,24169.0,66.95,66.97,66.85,66.87,24169.0
2025-04-21 14:00:00,66.87,66.89,66.72,66.74,30388.0,66.87,66.89,66.72,66.74,30388.0
2025-04-21 14:10:00,66.73,66.78,66.59,66.7,41234.0,66.73,66.78,66.59,66.7,41234.0
2025-04-21 14:20:00,66.7,66.81,66.69,66.8,19897.0,66.7,66.81,66.69,66.8,19897.0
2025-04-21 14:30:00,66.8,66.92,66.8,66.92,27058.0,66.8,66.92,66.8,66.92,27058.0
2025-04-21 14:40:00,66.93,66.94,66.78,66.83,17902.0,66.93,66.94,66.78,66.83,17902.0
2025-04-21 14:50:00,66.83,66.84,66.74,66.75,12751.0,66.83,66.84,66.74,66.75,12751.0
2025-04-21 15:00:00,66.74,66.86,66.74,66.78,24457.0,66.74,66.86,66.74,66.78,24457.0
2025-04-21 15:10:00,66.79,66.9,66.79,66.87,77204.0,66.79,66.9,66.79,66.87,77204.0
2025-04-21 15:20:00,66.85,66.95,66.83,66.88,34632.0,66.85,66.95,66.83,66.88,34632.0
2025-04-21 15:30:00,66.89,67.01,66.84,66.96,38555.0,66.89,67.01,66.84,66.96,38555.0
2025-04-21 15:40:00,66.96,67.07,66.96,67.02,65746.0,66.96,67.07,66.96,67.02,65746.0
2025-04-21 15:50:00,67.02,67.12,66.86,66.9,299402.0,67.02,67.12,66.86,66.9,299402.0
2025-04-22 09:30:00,66.95,67.13,66.87,67.11,148155.0,66.95,67.13,66.87,67.11,148155.0
2025-04-22 09:40:00,67.1,67.52,67.09,67.47,102710.0,67.1,67.52,67.09,67.47,102710.0
2025-04-22 09:50:00,67.46,67.58,67.45,67.52,106316.0,67.46,67.58,67.45,67.52,106316.0
2025-04-22 10:00:00,67.53,67.78,67.53,67.75,94136.0,67.53,67.78,67.53,67.75,94136.0
2025-04-22 10:10:00,67.75,67.82,67.68,67.72,88043.0,67.75,67.82,67.68,67.72,88043.0
2025-04-22 10:20:00,67.71,67.82,67.7,67.7,102794.0,67.71,67.82,67.7,67.7,102794.0
2025-04-22 10:30:00,67.69,67.88,67.64,67.85,88030.0,67.69,67.88,67.64,67.85,88030.0
2025-04-22 10:40:00,67.86,67.94,67.86,67.86,98374.0,67.86,67.94,67.86,67.86,98374.0
2025-04-22 10:50:00,67.85,67.91,67.77,67.87,66648.0,67.85,67.91,67.77,67.87,66648.0
2025-04-22 11:00:00,67.88,67.99,67.88,67.98,91719.0,67.88,67.99,67.88,67.98,91719.0
2025-04-22 11:10:00,67.99,68.04,67.93,68.0,202717.0,67.99,68.04,67.93,68.0,202717.0
2025-04-22 11:20:00,68.0,68.04,67.91,68.0,161045.0,68.0,68.04,67.91,68.0,161045.0
2025-04-22 11:30:00,68.0,68.04,67.91,67.94,93400.0,68.0,68.04,67.91,67.94,93400.0
2025-04-22 11:40:00,67.95,68.12,67.94,68.04,74708.0,67.95,68.12,67.94,68.04,74708.0
2025-04-22 11:50:00,68.04,68.29,68.04,68.24,62817.0,68.04,68.29,68.04,68.24,62817.0
2025-04-22 12:00:00,68.26,68.44,68.17,68.19,42416.0,68.26,68.44,68.17,68.19,42416.0
2025-04-22 12:10:00,68.19,68.27,68.07,68.27,114920.0,68.19,68.27,68.07,68.27,114920.0
2025-04-22 12:20:00,68.27,68.32,68.16,68.2,43110.0,68.27,68.32,68.16,68.2,43110.0
2025-04-22 12:30:00,68.24,68.36,68.23,68.29,62572.0,68.24,68.36,68.23,68.29,62572.0
2025-04-22 12:40:00,68.29,68.3,68.21,68.22,75072.0,68.29,68.3,68.21,68.22,75072.0
2025-04-22 12:50:00,68.22,68.23,68.16,68.19,29001.0,68.22,68.23,68.16,68.19,29001.0
2025-04-22 13:00:00,68.19,68.27,68.16,68.24,46842.0,68.19,68.27,68.16,68.24,46842.0
2025-04-22 13:10:00,68.22,68.22,67.87,67.99,66540.0,68.22,68.22,67.87,67.99,66540.0
2025-04-22 13:20:00,68.01,68.03,67.79,67.8,64553.0,68.01,68.03,67.79,67.8,64553.0
2025-04-22 13:30:00,67.8,67.82,67.71,67.77,53342.0,67.8,67.82,67.71,67.77,53342.0
2025-04-22 13:40:00,67.78,67.8,67.75,67.76,20624.0,67.78,67.8,67.75,67.76,20624.0
2025-04-22 13:50:00,67.78,67.81,67.68,67.68,18360.0,67.78,67.81,67.68,67.68,18360.0
2025-04-22 14:00:00,67.69,67.86,67.65,67.81,53188.0,67.69,67.86,67.65,67.81,53188.0
2025-04-22 14:10:00,67.81,67.91,67.8,67.87,54878.0,67.81,67.91,67.8,67.87,54878.0
2025-04-22 14:20:00,67.85,67.97,67.84,67.94,45327.0,67.85,67.97,67.84,67.94,45327.0
2025-04-22 14:30:00,67.95,68.07,67.95,68.06,57551.0,67.95,68.07,67.95,68.06,57551.0
2025-04-22 14:40:00,68.06,68.14,68.04,68.07,35923.0,68.06,68.14,68.04,68.07,35923.0
2025-04-22 14:50:00,68.1,68.16,68.06,68.07,37572.0,68.1,68.16,68.06,68.07,37572.0
2025-04-22 15:00:00,68.07,68.11,67.99,67.99,66419.0,68.07,68.11,67.99,67.99,66419.0
2025-04-22 15:10:00,67.99,68.01,67.82,67.86,43301.0,67.99,68.01,67.82,67.86,43301.0
2025-04-22 15:20:00,67.86,67.88,67.76,67.78,45635.0,67.86,67.88,67.76,67.78,45635.0
2025-04-22 15:30:00,67.77,67.82,67.73,67.77,73355.0,67.77,67.82,67.73,67.77,73355.0
2025-04-22 15:40:00,67.77,67.95,67.76,67.9,116690.0,67.77,67.95,67.76,67.9,116690.0
2025-04-22 15:50:00,67.89,67.9,67.72,67.86,586672.0,67.89,67.9,67.72,67.86,586672.0
2025-04-23 09:30:00,68.85,68.97,68.4,68.53,247720.0,68.85,68.97,68.4,68.53,247720.0
2025-04-23 09:40:00,68.48,68.72,68.36,68.7,83535.0,68.48,68.72,68.36,68.7,83535.0
2025-04-23 09:50:00,68.7,68.8,68.51,68.8,82082.0,68.7,68.8,68.51,68.8,82082.0
2025-04-23 10:00:00,68.8,69.16,68.67,68.99,92336.0,68.8,69.16,68.67,68.99,92336.0
2025-04-23 10:10:00,68.99,69.04,68.78,68.88,44483.0,68.99,69.04,68.78,68.88,44483.0
2025-04-23 10:20:00,68.87,69.1,68.83,69.06,100413.0,68.87,69.1,68.83,69.06,100413.0
2025-04-23 10:30:00,69.09,69.18,69.06,69.15,77028.0,69.09,69.18,69.06,69.15,77028.0
2025-04-23 10:40:00,69.15,69.27,69.05,69.14,105959.0,69.15,69.27,69.05,69.14,105959.0
2025-04-23 10:50:00,69.13,69.17,68.98,68.99,71404.0,69.13,69.17,68.98,68.99,71404.0
2025-04-23 11:00:00,69.0,69.08,68.82,68.97,104344.0,69.0,69.08,68.82,68.97,104344.0
2025-04-23 11:10:00,68.96,69.01,68.83,68.85,43715.0,68.96,69.01,68.83,68.85,43715.0
2025-04-23 11:20:00,68.83,68.93,68.64,68.73,135670.0,68.83,68.93,68.64,68.73,135670.0
2025-04-23 11:30:00,68.73,69.0,68.69,68.8,215545.0,68.73,69.0,68.69,68.8,215545.0
2025-04-23 11:40:00,68.79,68.8,68.58,68.59,29857.0,68.79,68.8,68.58,68.59,29857.0
2025-04-23 11:50:00,68.58,68.67,68.56,68.61,42041.0,68.58,68.67,68.56,68.61,42041.0
2025-04-23 12:00:00,68.6,68.61,68.52,68.53,17581.0,68.6,68.61,68.52,68.53,17581.0
2025-04-23 12:10:00,68.54,68.61,68.42,68.45,29918.0,68.54,68.61,68.42,68.45,29918.0
2025-04-23 12:20:00,68.43,68.63,68.42,68.61,30812.0,68.43,68.63,68.42,68.61,30812.0
2025-04-23 12:30:00,68.62,68.67,68.58,68.61,38477.0,68.62,68.67,68.58,68.61,38477.0
2025-04-23 12:40:00,68.6,68.62,68.48,68.51,36324.0,68.6,68.62,68.48,68.51,36324.0
2025-04-23 12:50:00,68.48,68.74,68.48,68.73,27923.0,68.48,68.74,68.48,68.73,27923.0
2025-04-23 13:00:00,68.73,68.73,68.54,68.67,58567.0,68.73,68.73,68.54,68.67,58567.0
2025-04-23 13:10:00,68.67,68.71,68.61,68.68,48044.0,68.67,68.71,68.61,68.68,48044.0
2025-04-23 13:20:00,68.69,68.72,68.59,68.62,34338.0,68.69,68.72,68.59,68.62,34338.0
2025-04-23 13:30:00,68.62,68.66,68.43,68.47,30262.0,68.62,68.66,68.43,68.47,30262.0
2025-04-23 13:40:00,68.48,68.55,68.45,68.54,22880.0,68.48,68.55,68.45,68.54,22880.0
2025-04-23 13:50:00,68.54,68.79,68.54,68.75,25022.0,68.54,68.79,68.54,68.75,25022.0
2025-04-23 14:00:00,68.76,68.82,68.65,68.73,35835.0,68.76,68.82,68.65,68.73,35835.0
2025-04-23 14:10:00,68.71,68.81,68.67,68.69,38157.0,68.71,68.81,68.67,68.69,38157.0
2025-04-23 14:20:00,68.68,68.71,68.52,68.54,33077.0,68.68,68.71,68.52,68.54,33077.0
2025-04-23 14:30:00,68.56,68.67,68.55,68.59,24028.0,68.56,68.67,68.55,68.59,24028.0
2025-04-23 14:40:00,68.59,68.61,68.51,68.6,22499.0,68.59,68.61,68.51,68.6,22499.0
2025-04-23 14:50:00,68.59,68.64,68.54,68.57,26990.0,68.59,68.64,68.54,68.57,26990.0
2025-04-23 15:00:00,68.55,68.6,68.47,68.51,35856.0,68.55,68.6,68.47,68.51,35856.0
2025-04-23 15:10:00,68.51,68.56,68.48,68.54,32095.0,68.51,68.56,68.48,68.54,32095.0
2025-04-23 15:20:00,68.54,68.61,68.52,68.59,34776.0,68.54,68.61,68.52,68.59,34776.0
2025-04-23 15:30:00,68.59,68.66,68.49,68.55,71245.0,68.59,68.66,68.49,68.55,71245.0
2025-04-23 15:40:00,68.54,68.68,68.49,68.67,97036.0,68.54,68.68,68.49,68.67,97036.0
2025-04-23 15:50:00,68.67,68.78,68.46,68.51,680200.0,68.67,68.78,68.46,68.51,680200.0
2025-04-24 09:30:00,69.16,69.16,68.48,68.5,120166.0,69.16,69.16,68.48,68.5,120166.0
2025-04-24 09:40:00,68.48,68.71,68.48,68.6,75525.0,68.48,68.71,68.48,68.6,75525.0
2025-04-24 09:50:00,68.59,68.77,68.55,68.75,35436.0,68.59,68.77,68.55,68.75,35436.0
2025-04-24 10:00:00,68.73,68.94,68.65,68.94,52297.0,68.73,68.94,68.65,68.94,52297.0
2025-04-24 10:10:00,68.94,69.02,68.81,69.02,38034.0,68.94,69.02,68.81,69.02,38034.0
2025-04-24 10:20:00,69.01,69.19,69.01,69.16,35581.0,69.01,69.19,69.01,69.16,35581.0
2025-04-24 10:30:00,69.15,69.28,69.15,69.28,26016.0,69.15,69.28,69.15,69.28,26016.0
2025-04-24 10:40:00,69.28,69.35,69.18,69.2,45592.0,69.28,69.35,69.18,69.2,45592.0
2025-04-24 10:50:00,69.19,69.32,69.16,69.28,35853.0,69.19,69.32,69.16,69.28,35853.0
2025-04-24 11:00:00,69.29,69.39,69.28,69.37,42744.0,69.29,69.39,69.28,69.37,42744.0
2025-04-24 11:10:00,69.36,69.49,69.32,69.46,49359.0,69.36,69.49,69.32,69.46,49359.0
2025-04-24 11:20:00,69.45,69.55,69.44,69.49,47247.0,69.45,69.55,69.44,69.49,47247.0
2025-04-24 11:30:00,69.48,69.57,69.43,69.43,82480.0,69.48,69.57,69.43,69.43,82480.0
2025-04-24 11:40:00,69.44,69.6,69.4,69.59,55274.0,69.44,69.6,69.4,69.59,55274.0
2025-04-24 11:50:00,69.59,69.66,69.54,69.63,28501.0,69.59,69.66,69.54,69.63,28501.0
2025-04-24 12:00:00,69.64,69.72,69.55,69.56,44935.0,69.64,69.72,69.55,69.56,44935.0
2025-04-24 12:10:00,69.56,69.64,69.54,69.63,29482.0,69.56,69.64,69.54,69.63,29482.0
2025-04-24 12:20:00,69.64,69.68,69.48,69.51,38045.0,69.64,69.68,69.48,69.51,38045.0
2025-04-24 12:30:00,69.5,69.52,69.44,69.48,37002.0,69.5,69.52,69.44,69.48,37002.0
2025-04-24 12:40:00,69.49,69.53,69.46,69.47,35003.0,69.49,69.53,69.46,69.47,35003.0
2025-04-24 12:50:00,69.46,69.55,69.43,69.45,89123.0,69.46,69.55,69.43,69.45,89123.0
2025-04-24 13:00:00,69.45,69.45,69.36,69.38,30843.0,69.45,69.45,69.36,69.38,30843.0
2025-04-24 13:10:00,69.37,69.42,69.3,69.32,31635.0,69.37,69.42,69.3,69.32,31635.0
2025-04-24 13:20:00,69.31,69.32,69.27,69.28,32889.0,69.31,69.32,69.27,69.28,32889.0
2025-04-24 13:30:00,69.28,69.35,69.24,69.31,62938.0,69.28,69.35,69.24,69.31,62938.0
2025-04-24 13:40:00,69.31,69.36,69.26,69.34,29356.0,69.31,69.36,69.26,69.34,29356.0
2025-04-24 13:50:00,69.33,69.37,69.28,69.3,27220.0,69.33,69.37,69.28,69.3,27220.0
2025-04-24 14:00:00,69.29,69.35,69.27,69.32,36567.0,69.29,69.35,69.27,69.32,36567.0
2025-04-24 14:10:00,69.32,69.35,69.28,69.3,22083.0,69.32,69.35,69.28,69.3,22083.0
2025-04-24 14:20:00,69.31,69.36,69.25,69.33,37580.0,69.31,69.36,69.25,69.33,37580.0
2025-04-24 14:30:00,69.33,69.44,69.32,69.42,22245.0,69.33,69.44,69.32,69.42,22245.0
2025-04-24 14:40:00,69.42,69.43,69.37,69.41,32644.0,69.42,69.43,69.37,69.41,32644.0
2025-04-24 14:50:00,69.42,69.47,69.38,69.38,29741.0,69.42,69.47,69.38,69.38,29741.0
2025-04-24 15:00:00,69.38,69.38,69.32,69.34,37201.0,69.38,69.38,69.32,69.34,37201.0
2025-04-24 15:10:00,69.33,69.38,69.29,69.38,45472.0,69.33,69.38,69.29,69.38,45472.0
2025-04-24 15:20:00,69.38,69.43,69.34,69.34,50965.0,69.38,69.43,69.34,69.34,50965.0
2025-04-24 15:30:00,69.34,69.48,69.34,69.46,67345.0,69.34,69.48,69.34,69.46,67345.0
2025-04-24 15:40:00,69.47,69.55,69.45,69.53,80242.0,69.47,69.55,69.45,69.53,80242.0
2025-04-24 15:50:00,69.54,69.58,69.43,69.52,377932.0,69.54,69.58,69.43,69.52,377932.0
2025-04-25 09:30:00,69.67,69.69,69.1,69.33,234294.0,69.67,69.69,69.1,69.33,234294.0
2025-04-25 09:40:00,69.33,69.36,68.9,68.9,187878.0,69.33,69.36,68.9,68.9,187878.0
2025-04-25 09:50:00,68.91,69.11,68.89,69.06,216489.0,68.91,69.11,68.89,69.06,216489.0
2025-04-25 10:00:00,69.04,69.29,68.99,69.19,94759.0,69.04,69.29,68.99,69.19,94759.0
2025-04-25 10:10:00,69.18,69.24,68.96,68.97,189031.0,69.18,69.24,68.96,68.97,189031.0
2025-04-25 10:20:00,68.96,69.0,68.8,68.95,145120.0,68.96,69.0,68.8,68.95,145120.0
2025-04-25 10:30:00,68.97,69.08,68.89,69.03,123105.0,68.97,69.08,68.89,69.03,123105.0
2025-04-25 10:40:00,69.03,69.26,69.02,69.24,79491.0,69.03,69.26,69.02,69.24,79491.0
2025-04-25 10:50:00,69.24,69.28,69.16,69.21,78767.0,69.24,69.28,69.16,69.21,78767.0
2025-04-25 11:00:00,69.22,69.29,69.17,69.23,91653.0,69.22,69.29,69.17,69.23,91653.0
2025-04-25 11:10:00,69.23,69.29,69.16,69.21,107023.0,69.23,69.29,69.16,69.21,107023.0
2025-04-25 11:20:00,69.2,69.29,69.19,69.25,96461.0,69.2,69.29,69.19,69.25,96461.0
2025-04-25 11:30:00,69.25,69.33,69.15,69.23,171869.0,69.25,69.33,69.15,69.23,171869.0
2025-04-25 11:40:00,69.23,69.43,69.23,69.42,200533.0,69.23,69.43,69.23,69.42,200533.0
2025-04-25 11:50:00,69.41,69.49,69.14,69.42,207582.0,69.41,69.49,69.14,69.42,207582.0
2025-04-25 12:00:00,69.42,69.5,69.35,69.48,34053.0,69.42,69.5,69.35,69.48,34053.0
2025-04-25 12:10:00,69.48,69.55,69.4,69.43,26820.0,69.48,69.55,69.4,69.43,26820.0
2025-04-25 12:20:00,69.44,69.51,69.38,69.45,55473.0,69.44,69.51,69.38,69.45,55473.0
2025-04-25 12:30:00,69.46,69.49,69.37,69.39,56669.0,69.46,69.49,69.37,69.39,56669.0
2025-04-25 12:40:00,69.39,69.41,69.29,69.32,65853.0,69.39,69.41,69.29,69.32,65853.0
2025-04-25 12:50:00,69.31,69.39,69.29,69.34,45506.0,69.31,69.39,69.29,69.34,45506.0
2025-04-25 13:00:00,69.34,69.37,69.31,69.33,40338.0,69.34,69.37,69.31,69.33,40338.0
2025-04-25 13:10:00,69.33,69.43,69.31,69.38,38830.0,69.33,69.43,69.31,69.38,38830.0
2025-04-25 13:20:00,69.38,69.48,69.37,69.44,48840.0,69.38,69.48,69.37,69.44,48840.0
2025-04-25 13:30:00,69.45,69.47,69.34,69.35,52216.0,69.45,69.47,69.34,69.35,52216.0
2025-04-25 13:40:00,69.35,69.47,69.31,69.34,50912.0,69.35,69.47,69.31,69.34,50912.0
2025-04-25 13:50:00,69.33,69.35,69.23,69.28,37309.0,69.33,69.35,69.23,69.28,37309.0
2025-04-25 14:00:00,69.28,69.4,69.26,69.38,54253.0,69.28,69.4,69.26,69.38,54253.0
2025-04-25 14:10:00,69.38,69.42,69.35,69.4,43503.0,69.38,69.42,69.35,69.4,43503.0
2025-04-25 14:20:00,69.41,69.56,69.39,69.53,48504.0,69.41,69.56,69.39,69.53,48504.0
2025-04-25 14:30:00,69.53,69.54,69.45,69.48,51316.0,69.53,69.54,69.45,69.48,51316.0
2025-04-25 14:40:00,69.49,69.59,69.47,69.58,65449.0,69.49,69.59,69.47,69.58,65449.0
2025-04-25 14:50:00,69.58,69.62,69.53,69.54,46565.0,69.58,69.62,69.53,69.54,46565.0
2025-04-25 15:00:00,69.54,69.79,69.54,69.76,99404.0,69.54,69.79,69.54,69.76,99404.0
2025-04-25 15:10:00,69.75,69.78,69.62,69.66,104950.0,69.75,69.78,69.62,69.66,104950.0
2025-04-25 15:20:00,69.65,69.66,69.52,69.56,48495.0,69.65,69.66,69.52,69.56,48495.0
2025-04-25 15:30:00,69.55,69.56,69.46,69.51,92272.0,69.55,69.56,69.46,69.51,92272.0
2025-04-25 15:40:00,69.51,69.52,69.46,69.49,70941.0,69.51,69.52,69.46,69.49,70941.0
2025-04-25 15:50:00,69.49,69.6,69.46,69.57,295927.0,69.49,69.6,69.46,69.57,295927.0
2025-04-28 09:30:00,70.27,70.51,70.22,70.41,230485.0,70.27,70.51,70.22,70.41,230485.0
2025-04-28 09:40:00,70.39,70.48,70.28,70.38,107567.0,70.39,70.48,70.28,70.38,107567.0
2025-04-28 09:50:00,70.37,70.62,70.31,70.53,224036.0,70.37,70.62,70.31,70.53,224036.0
2025-04-28 10:00:00,70.53,70.59,70.44,70.57,110249.0,70.53,70.59,70.44,70.57,110249.0
2025-04-28 10:10:00,70.58,70.72,70.55,70.71,87167.0,70.58,70.72,70.55,70.71,87167.0
2025-04-28 10:20:00,70.72,70.78,70.56,70.56,169623.0,70.72,70.78,70.56,70.56,169623.0
2025-04-28 10:30:00,70.56,70.7,70.42,70.63,159420.0,70.56,70.7,70.42,70.63,159420.0
2025-04-28 10:40:00,70.65,70.78,70.63,70.78,92411.0,70.65,70.78,70.63,70.78,92411.0
2025-04-28 10:50:00,70.77,70.79,70.65,70.73,92054.0,70.77,70.79,70.65,70.73,92054.0
2025-04-28 11:00:00,70.72,70.81,70.67,70.69,178516.0,70.72,70.81,70.67,70.69,178516.0
2025-04-28 11:10:00,70.69,70.7,70.55,70.67,91960.0,70.69,70.7,70.55,70.67,91960.0
2025-04-28 11:20:00,70.67,70.7,70.55,70.6,138662.0,70.67,70.7,70.55,70.6,138662.0
2025-04-28 11:30:00,70.59,70.59,70.39,70.47,256808.0,70.59,70.59,70.39,70.47,256808.0
2025-04-28 11:40:00,70.48,70.53,70.35,70.39,36695.0,70.48,70.53,70.35,70.39,36695.0
2025-04-28 11:50:00,70.38,70.47,70.36,70.41,48811.0,70.38,70.47,70.36,70.41,48811.0
2025-04-28 12:00:00,70.4,70.42,70.21,70.31,123413.0,70.4,70.42,70.21,70.31,123413.0
2025-04-28 12:10:00,70.3,70.31,70.18,70.24,70764.0,70.3,70.31,70.18,70.24,70764.0
2025-04-28 12:20:00,70.23,70.24,70.08,70.09,74942.0,70.23,70.24,70.08,70.09,74942.0
2025-04-28 12:30:00,70.09,70.18,69.84,69.88,145930.0,70.09,70.18,69.84,69.88,145930.0
2025-04-28 12:40:00,69.87,69.95,69.81,69.87,147941.0,69.87,69.95,69.81,69.87,147941.0
2025-04-28 12:50:00,69.87,69.88,69.73,69.77,137999.0,69.87,69.88,69.73,69.77,137999.0
2025-04-28 13:00:00,69.77,70.03,69.75,70.03,131777.0,69.77,70.03,69.75,70.03,131777.0
2025-04-28 13:10:00,70.02,70.02,69.86,69.86,74385.0,70.02,70.02,69.86,69.86,74385.0
2025-04-28 13:20:00,69.87,69.93,69.82,69.82,90810.0,69.87,69.93,69.82,69.82,90810.0
2025-04-28 13:30:00,69.82,69.82,69.68,69.78,139080.0,69.82,69.82,69.68,69.78,139080.0
2025-04-28 13:40:00,69.78,69.84,69.72,69.81,39631.0,69.78,69.84,69.72,69.81,39631.0
2025-04-28 13:50:00,69.81,69.82,69.7,69.75,44606.0,69.81,69.82,69.7,69.75,44606.0
2025-04-28 14:00:00,69.73,69.75,69.68,69.69,47740.0,69.73,69.75,69.68,69.69,47740.0
2025-04-28 14:10:00,69.67,69.71,69.63,69.66,42061.0,69.67,69.71,69.63,69.66,42061.0
2025-04-28 14:20:00,69.66,69.81,69.62,69.77,79847.0,69.66,69.81,69.62,69.77,79847.0
2025-04-28 14:30:00,69.76,69.79,69.58,69.6,88076.0,69.76,69.79,69.58,69.6,88076.0
2025-04-28 14:40:00,69.6,69.62,69.54,69.57,70991.0,69.6,69.62,69.54,69.57,70991.0
2025-04-28 14:50:00,69.57,69.65,69.53,69.63,84762.0,69.57,69.65,69.53,69.63,84762.0
2025-04-28 15:00:00,69.62,69.64,69.58,69.61,93370.0,69.62,69.64,69.58,69.61,93370.0
2025-04-28 15:10:00,69.61,69.71,69.59,69.64,98993.0,69.61,69.71,69.59,69.64,98993.0
2025-04-28 15:20:00,69.64,69.74,69.63,69.68,98344.0,69.64,69.74,69.63,69.68,98344.0
2025-04-28 15:30:00,69.69,69.74,69.61,69.66,182757.0,69.69,69.74,69.61,69.66,182757.0
2025-04-28 15:40:00,69.65,69.89,69.6,69.89,129824.0,69.65,69.89,69.6,69.89,129824.0
2025-04-28 15:50:00,69.89,70.01,69.86,69.91,333801.0,69.89,70.01,69.86,69.91,333801.0
2025-04-29 09:30:00,70.41,70.42,69.71,70.2,425478.0,70.41,70.42,69.71,70.2,425478.0
2025-04-29 09:40:00,70.19,70.29,69.98,70.13,187384.0,70.19,70.29,69.98,70.13,187384.0
2025-04-29 09:50:00,70.11,70.36,70.05,70.25,82653.0,70.11,70.36,70.05,70.25,82653.0
2025-04-29 10:00:00,70.25,70.87,70.23,70.67,164873.0,70.25,70.87,70.23,70.67,164873.0
2025-04-29 10:10:00,70.66,70.84,70.52,70.59,95691.0,70.66,70.84,70.52,70.59,95691.0
2025-04-29 10:20:00,70.6,70.61,70.18,70.38,79539.0,70.6,70.61,70.18,70.38,79539.0
2025-04-29 10:30:00,70.38,70.44,70.2,70.32,64999.0,70.38,70.44,70.2,70.32,64999.0
2025-04-29 10:40:00,70.32,70.9,70.32,70.81,189986.0,70.32,70.9,70.32,70.81,189986.0
2025-04-29 10:50:00,70.81,71.11,70.79,70.94,230139.0,70.81,71.11,70.79,70.94,230139.0
2025-04-29 11:00:00,70.95,71.1,70.76,71.03,227234.0,70.95,71.1,70.76,71.03,227234.0
2025-04-29 11:10:00,71.03,71.19,70.99,71.13,417893.0,71.03,71.19,70.99,71.13,417893.0
2025-04-29 11:20:00,71.13,71.18,70.96,71.13,226134.0,71.13,71.18,70.96,71.13,226134.0
2025-04-29 11:30:00,71.13,71.56,71.07,71.21,661024.0,71.13,71.56,71.07,71.21,661024.0
2025-04-29 11:40:00,71.2,71.24,71.11,71.14,67691.0,71.2,71.24,71.11,71.14,67691.0
2025-04-29 11:50:00,71.14,71.35,71.12,71.26,94053.0,71.14,71.35,71.12,71.26,94053.0
2025-04-29 12:00:00,71.26,71.4,71.23,71.23,64284.0,71.26,71.4,71.23,71.23,64284.0
2025-04-29 12:10:00,71.25,71.39,71.23,71.39,74145.0,71.25,71.39,71.23,71.39,74145.0
2025-04-29 12:20:00,71.39,71.39,71.27,71.36,42745.0,71.39,71.39,71.27,71.36,42745.0
2025-04-29 12:30:00,71.36,71.49,71.26,71.41,108147.0,71.36,71.49,71.26,71.41,108147.0
2025-04-29 12:40:00,71.39,71.46,71.28,71.29,37169.0,71.39,71.46,71.28,71.29,37169.0
2025-04-29 12:50:00,71.3,71.32,71.22,71.25,35382.0,71.3,71.32,71.22,71.25,35382.0
2025-04-29 13:00:00,71.26,71.37,71.26,71.35,32196.0,71.26,71.37,71.26,71.35,32196.0
2025-04-29 13:10:00,71.34,71.67,71.31,71.66,43177.0,71.34,71.67,71.31,71.66,43177.0
2025-04-29 13:20:00,71.67,71.91,71.61,71.89,106890.0,71.67,71.91,71.61,71.89,106890.0
2025-04-29 13:30:00,71.87,72.02,71.77,72.0,94621.0,71.87,72.02,71.77,72.0,94621.0
2025-04-29 13:40:00,71.99,72.06,71.9,72.01,44237.0,71.99,72.06,71.9,72.01,44237.0
2025-04-29 13:50:00,72.0,72.04,71.88,71.99,61603.0,72.0,72.04,71.88,71.99,61603.0
2025-04-29 14:00:00,71.98,72.06,71.84,71.86,55912.0,71.98,72.06,71.84,71.86,55912.0
2025-04-29 14:10:00,71.86,71.86,71.75,71.81,92678.0,71.86,71.86,71.75,71.81,92678.0
2025-04-29 14:20:00,71.82,71.82,71.61,71.72,118083.0,71.82,71.82,71.61,71.72,118083.0
2025-04-29 14:30:00,71.71,71.81,71.7,71.74,52815.0,71.71,71.81,71.7,71.74,52815.0
2025-04-29 14:40:00,71.74,71.77,71.67,71.69,38131.0,71.74,71.77,71.67,71.69,38131.0
2025-04-29 14:50:00,71.68,71.76,71.63,71.67,73627.0,71.68,71.76,71.63,71.67,73627.0
2025-04-29 15:00:00,71.67,71.73,71.65,71.72,72448.0,71.67,71.73,71.65,71.72,72448.0
2025-04-29 15:10:00,71.71,71.78,71.7,71.71,51551.0,71.71,71.78,71.7,71.71,51551.0
2025-04-29 15:20:00,71.71,71.75,71.69,71.69,76807.0,71.71,71.75,71.69,71.69,76807.0
2025-04-29 15:30:00,71.7,71.72,71.66,71.7,76350.0,71.7,71.72,71.66,71.7,76350.0
2025-04-29 15:40:00,71.7,71.78,71.61,71.76,87977.0,71.7,71.78,71.61,71.76,87977.0
2025-04-29 15:50:00,71.79,71.82,71.68,71.7,425010.0,71.79,71.82,71.68,71.7,425010.0
2025-04-30 09:30:00,72.52,72.57,72.08,72.11,237047.0,72.52,72.57,72.08,72.11,237047.0
2025-04-30 09:40:00,72.12,72.12,71.66,71.72,89575.0,72.12,72.12,71.66,71.72,89575.0
2025-04-30 09:50:00,71.69,71.74,71.5,71.55,51619.0,71.69,71.74,71.5,71.55,51619.0
2025-04-30 10:00:00,71.53,71.66,71.3,71.41,63353.0,71.53,71.66,71.3,71.41,63353.0
2025-04-30 10:10:00,71.41,71.58,71.4,71.57,43217.0,71.41,71.58,71.4,71.57,43217.0
2025-04-30 10:20:00,71.52,71.56,71.42,71.56,35592.0,71.52,71.56,71.42,71.56,35592.0
2025-04-30 10:30:00,71.52,71.55,71.33,71.41,24162.0,71.52,71.55,71.33,71.41,24162.0
2025-04-30 10:40:00,71.42,71.59,71.41,71.53,32629.0,71.42,71.59,71.41,71.53,32629.0
2025-04-30 10:50:00,71.55,71.71,71.53,71.68,55355.0,71.55,71.71,71.53,71.68,55355.0
2025-04-30 11:00:00,71.71,71.91,71.7,71.9,50645.0,71.71,71.91,71.7,71.9,50645.0
2025-04-30 11:10:00,71.9,71.96,71.73,71.74,36415.0,71.9,71.96,71.73,71.74,36415.0
2025-04-30 11:20:00,71.74,71.77,71.62,71.63,31329.0,71.74,71.77,71.62,71.63,31329.0
2025-04-30 11:30:00,71.65,71.66,71.46,71.52,151574.0,71.65,71.66,71.46,71.52,151574.0
2025-04-30 11:40:00,71.53,71.67,71.52,71.57,29422.0,71.53,71.67,71.52,71.57,29422.0
2025-04-30 11:50:00,71.58,71.67,71.44,71.45,43697.0,71.58,71.67,71.44,71.45,43697.0
2025-04-30 12:00:00,71.47,71.54,71.41,71.5,33021.0,71.47,71.54,71.41,71.5,33021.0
2025-04-30 12:10:00,71.5,71.56,71.47,71.52,23548.0,71.5,71.56,71.47,71.52,23548.0
2025-04-30 12:20:00,71.52,71.57,71.48,71.54,16554.0,71.52,71.57,71.48,71.54,16554.0
2025-04-30 12:30:00,71.54,71.63,71.44,71.6,29358.0,71.54,71.63,71.44,71.6,29358.0
2025-04-30 12:40:00,71.59,71.62,71.54,71.54,20163.0,71.59,71.62,71.54,71.54,20163.0
2025-04-30 12:50:00,71.54,71.59,71.5,71.58,20162.0,71.54,71.59,71.5,71.58,20162.0
2025-04-30 13:00:00,71.58,71.62,71.52,71.52,30548.0,71.58,71.62,71.52,71.52,30548.0
2025-04-30 13:10:00,71.52,71.53,71.45,71.51,36653.0,71.52,71.53,71.45,71.51,36653.0
2025-04-30 13:20:00,71.53,71.73,71.53,71.69,22183.0,71.53,71.73,71.53,71.69,22183.0
2025-04-30 13:30:00,71.67,71.95,71.67,71.9,47839.0,71.67,71.95,71.67,71.9,47839.0
2025-04-30 13:40:00,71.88,71.95,71.85,71.93,31389.0,71.88,71.95,71.85,71.93,31389.0
2025-04-30 13:50:00,71.92,71.97,71.88,71.88,41197.0,71.92,71.97,71.88,71.88,41197.0
2025-04-30 14:00:00,71.89,72.05,71.77,71.92,91762.0,71.89,72.05,71.77,71.92,91762.0
2025-04-30 14:10:00,71.92,72.02,71.88,71.96,41775.0,71.92,72.02,71.88,71.96,41775.0
2025-04-30 14:20:00,71.97,71.97,71.8,71.83,73209.0,71.97,71.97,71.8,71.83,73209.0
2025-04-30 14:30:00,71.81,71.88,71.72,71.75,56247.0,71.81,71.88,71.72,71.75,56247.0
2025-04-30 14:40:00,71.76,71.82,71.73,71.79,22784.0,71.76,71.82,71.73,71.79,22784.0
2025-04-30 14:50:00,71.79,71.82,71.73,71.76,27227.0,71.79,71.82,71.73,71.76,27227.0
2025-04-30 15:00:00,71.77,71.86,71.74,71.84,34046.0,71.77,71.86,71.74,71.84,34046.0
2025-04-30 15:10:00,71.82,71.86,71.75,71.81,27251.0,71.82,71.86,71.75,71.81,27251.0
2025-04-30 15:20:00,71.8,71.86,71.76,71.78,180152.0,71.8,71.86,71.76,71.78,180152.0
2025-04-30 15:30:00,71.78,71.83,71.71,71.73,157767.0,71.78,71.83,71.71,71.73,157767.0
2025-04-30 15:40:00,71.73,71.9,71.72,71.89,156756.0,71.73,71.9,71.72,71.89,156756.0
2025-04-30 15:50:00,71.89,72.1,71.77,71.8,474971.0,71.89,72.1,71.77,71.8,474971.0
2025-05-01 09:30:00,70.07,70.15,69.7,69.98,343024.0,70.07,70.15,69.7,69.98,343024.0
2025-05-01 09:40:00,69.98,70.05,69.82,69.95,201742.0,69.98,70.05,69.82,69.95,201742.0
2025-05-01 09:50:00,69.97,70.11,69.84,69.88,198235.0,69.97,70.11,69.84,69.88,198235.0
2025-05-01 10:00:00,69.87,70.29,69.84,70.28,252947.0,69.87,70.29,69.84,70.28,252947.0
2025-05-01 10:10:00,70.28,70.39,70.16,70.17,41721.0,70.28,70.39,70.16,70.17,41721.0
2025-05-01 10:20:00,70.16,70.33,70.15,70.32,30400.0,70.16,70.33,70.15,70.32,30400.0
2025-05-01 10:30:00,70.33,70.33,70.16,70.29,105039.0,70.33,70.33,70.16,70.29,105039.0
2025-05-01 10:40:00,70.3,70.3,70.17,70.25,90079.0,70.3,70.3,70.17,70.25,90079.0
2025-05-01 10:50:00,70.25,70.29,70.19,70.27,82097.0,70.25,70.29,70.19,70.27,82097.0
2025-05-01 11:00:00,70.27,70.52,70.26,70.52,84830.0,70.27,70.52,70.26,70.52,84830.0
2025-05-01 11:10:00,70.53,70.63,70.5,70.62,85077.0,70.53,70.63,70.5,70.62,85077.0
2025-05-01 11:20:00,70.63,70.66,70.52,70.54,80326.0,70.63,70.66,70.52,70.54,80326.0
2025-05-01 11:30:00,70.54,70.64,70.43,70.45,103903.0,70.54,70.64,70.43,70.45,103903.0
2025-05-01 11:40:00,70.44,70.47,70.22,70.27,56674.0,70.44,70.47,70.22,70.27,56674.0
2025-05-01 11:50:00,70.28,70.29,70.11,70.15,72939.0,70.28,70.29,70.11,70.15,72939.0
2025-05-01 12:00:00,70.15,70.24,70.11,70.2,44148.0,70.15,70.24,70.11,70.2,44148.0
2025-05-01 12:10:00,70.19,70.25,70.01,70.09,91986.0,70.19,70.25,70.01,70.09,91986.0
2025-05-01 12:20:00,70.1,70.15,70.01,70.11,42274.0,70.1,70.15,70.01,70.11,42274.0
2025-05-01 12:30:00,70.13,70.23,70.09,70.23,43520.0,70.13,70.23,70.09,70.23,43520.0
2025-05-01 12:40:00,70.22,70.26,70.16,70.21,34596.0,70.22,70.26,70.16,70.21,34596.0
2025-05-01 12:50:00,70.22,70.32,70.2,70.26,32020.0,70.22,70.32,70.2,70.26,32020.0
2025-05-01 13:00:00,70.26,70.41,70.26,70.38,30481.0,70.26,70.41,70.26,70.38,30481.0
2025-05-01 13:10:00,70.38,70.45,70.35,70.43,39229.0,70.38,70.45,70.35,70.43,39229.0
2025-05-01 13:20:00,70.44,70.48,70.37,70.42,34622.0,70.44,70.48,70.37,70.42,34622.0
2025-05-01 13:30:00,70.4,70.48,70.39,70.48,32174.0,70.4,70.48,70.39,70.48,32174.0
2025-05-01 13:40:00,70.47,70.47,70.32,70.35,34876.0,70.47,70.47,70.32,70.35,34876.0
2025-05-01 13:50:00,70.35,70.37,70.24,70.27,55680.0,70.35,70.37,70.24,70.27,55680.0
2025-05-01 14:00:00,70.27,70.48,70.26,70.43,49895.0,70.27,70.48,70.26,70.43,49895.0
2025-05-01 14:10:00,70.44,70.51,70.43,70.5,22828.0,70.44,70.51,70.43,70.5,22828.0
2025-05-01 14:20:00,70.5,70.52,70.43,70.52,43968.0,70.5,70.52,70.43,70.52,43968.0
2025-05-01 14:30:00,70.52,70.56,70.5,70.56,38287.0,70.52,70.56,70.5,70.56,38287.0
2025-05-01 14:40:00,70.56,70.63,70.55,70.56,45424.0,70.56,70.63,70.55,70.56,45424.0
2025-05-01 14:50:00,70.57,70.58,70.53,70.56,42795.0,70.57,70.58,70.53,70.56,42795.0
2025-05-01 15:00:00,70.56,70.58,70.48,70.49,35249.0,70.56,70.58,70.48,70.49,35249.0
2025-05-01 15:10:00,70.5,70.53,70.41,70.48,36892.0,70.5,70.53,70.41,70.48,36892.0
2025-05-01 15:20:00,70.48,70.6,70.46,70.6,42773.0,70.48,70.6,70.46,70.6,42773.0
2025-05-01 15:30:00,70.6,70.7,70.6,70.64,69690.0,70.6,70.7,70.6,70.64,69690.0
2025-05-01 15:40:00,70.64,70.64,70.54,70.59,59625.0,70.64,70.64,70.54,70.59,59625.0
2025-05-01 15:50:00,70.58,70.62,70.43,70.5,405746.0,70.58,70.62,70.43,70.5,405746.0
2025-05-02 09:30:00,71.51,71.92,71.47,71.9,238749.0,71.51,71.92,71.47,71.9,238749.0
2025-05-02 09:40:00,71.92,71.97,71.77,71.92,65936.0,71.92,71.97,71.77,71.92,65936.0
2025-05-02 09:50:00,71.9,71.92,71.51,71.55,85656.0,71.9,71.92,71.51,71.55,85656.0
2025-05-02 10:00:00,71.54,71.64,71.46,71.56,98925.0,71.54,71.64,71.46,71.56,98925.0
2025-05-02 10:10:00,71.55,71.6,71.34,71.39,49409.0,71.55,71.6,71.34,71.39,49409.0
2025-05-02 10:20:00,71.39,71.62,71.35,71.61,63108.0,71.39,71.62,71.35,71.61,63108.0
2025-05-02 10:30:00,71.61,71.77,71.52,71.73,93102.0,71.61,71.77,71.52,71.73,93102.0
2025-05-02 10:40:00,71.76,71.87,71.67,71.87,57471.0,71.76,71.87,71.67,71.87,57471.0
2025-05-02 10:50:00,71.88,71.97,71.85,71.9,100990.0,71.88,71.97,71.85,71.9,100990.0
2025-05-02 11:00:00,71.91,71.92,71.7,71.76,131145.0,71.91,71.92,71.7,71.76,131145.0
2025-05-02 11:10:00,71.76,71.78,71.53,71.57,232005.0,71.76,71.78,71.53,71.57,232005.0
2025-05-02 11:20:00,71.57,71.64,71.5,71.58,91878.0,71.57,71.64,71.5,71.58,91878.0
2025-05-02 11:30:00,71.59,71.72,71.53,71.72,100314.0,71.59,71.72,71.53,71.72,100314.0
2025-05-02 11:40:00,71.71,71.77,71.68,71.7,44040.0,71.71,71.77,71.68,71.7,44040.0
2025-05-02 11:50:00,71.74,71.76,71.66,71.73,78057.0,71.74,71.76,71.66,71.73,78057.0
2025-05-02 12:00:00,71.73,71.84,71.7,71.8,102482.0,71.73,71.84,71.7,71.8,102482.0
2025-05-02 12:10:00,71.79,71.98,71.78,71.93,42522.0,71.79,71.98,71.78,71.93,42522.0
2025-05-02 12:20:00,71.94,72.15,71.92,72.11,61685.0,71.94,72.15,71.92,72.11,61685.0
2025-05-02 12:30:00,72.11,72.16,72.04,72.16,73382.0,72.11,72.16,72.04,72.16,73382.0
2025-05-02 12:40:00,72.16,72.17,72.06,72.06,62750.0,72.16,72.17,72.06,72.06,62750.0
2025-05-02 12:50:00,72.06,72.21,72.03,72.14,122185.0,72.06,72.21,72.03,72.14,122185.0
2025-05-02 13:00:00,72.15,72.25,72.11,72.18,145412.0,72.15,72.25,72.11,72.18,145412.0
2025-05-02 13:10:00,72.17,72.26,72.14,72.25,63242.0,72.17,72.26,72.14,72.25,63242.0
2025-05-02 13:20:00,72.25,72.3,72.2,72.23,36731.0,72.25,72.3,72.2,72.23,36731.0
2025-05-02 13:30:00,72.23,72.3,72.18,72.29,36677.0,72.23,72.3,72.18,72.29,36677.0
2025-05-02 13:40:00,72.3,72.35,72.27,72.3,46693.0,72.3,72.35,72.27,72.3,46693.0
2025-05-02 13:50:00,72.31,72.31,72.24,72.25,45856.0,72.31,72.31,72.24,72.25,45856.0
2025-05-02 14:00:00,72.26,72.41,72.25,72.36,75486.0,72.26,72.41,72.25,72.36,75486.0
2025-05-02 14:10:00,72.36,72.43,72.35,72.41,55330.0,72.36,72.43,72.35,72.41,55330.0
2025-05-02 14:20:00,72.4,72.44,72.37,72.44,58610.0,72.4,72.44,72.37,72.44,58610.0
2025-05-02 14:30:00,72.44,72.48,72.42,72.45,71399.0,72.44,72.48,72.42,72.45,71399.0
2025-05-02 14:40:00,72.45,72.47,72.33,72.33,55036.0,72.45,72.47,72.33,72.33,55036.0
2025-05-02 14:50:00,72.35,72.43,72.31,72.39,60556.0,72.35,72.43,72.31,72.39,60556.0
2025-05-02 15:00:00,72.4,72.43,72.35,72.4,59732.0,72.4,72.43,72.35,72.4,59732.0
2025-05-02 15:10:00,72.4,72.5,72.38,72.49,57310.0,72.4,72.5,72.38,72.49,57310.0
2025-05-02 15:20:00,72.48,72.65,72.48,72.53,75643.0,72.48,72.65,72.48,72.53,75643.0
2025-05-02 15:30:00,72.53,72.6,72.51,72.59,61101.0,72.53,72.6,72.51,72.59,61101.0
2025-05-02 15:40:00,72.59,72.67,72.54,72.54,154559.0,72.59,72.67,72.54,72.54,154559.0
2025-05-02 15:50:00,72.54,72.65,72.4,72.43,461680.0,72.54,72.65,72.4,72.43,461680.0
2025-05-05 09:30:00,72.5,72.52,72.05,72.33,94493.0,72.5,72.52,72.05,72.33,94493.0
2025-05-05 09:40:00,72.35,72.38,72.16,72.25,32875.0,72.35,72.38,72.16,72.25,32875.0
2025-05-05 09:50:00,72.24,72.24,72.05,72.05,54172.0,72.24,72.24,72.05,72.05,54172.0
2025-05-05 10:00:00,72.07,72.16,71.99,72.15,52430.0,72.07,72.16,71.99,72.15,52430.0
2025-05-05 10:10:00,72.15,72.22,72.12,72.21,115940.0,72.15,72.22,72.12,72.21,115940.0
2025-05-05 10:20:00,72.22,72.28,72.15,72.22,64407.0,72.22,72.28,72.15,72.22,64407.0
2025-05-05 10:30:00,72.21,72.26,72.14,72.25,43343.0,72.21,72.26,72.14,72.25,43343.0
2025-05-05 10:40:00,72.25,72.33,72.23,72.32,20363.0,72.25,72.33,72.23,72.32,20363.0
2025-05-05 10:50:00,72.34,72.36,72.29,72.3,20784.0,72.34,72.36,72.29,72.3,20784.0
2025-05-05 11:00:00,72.3,72.34,72.19,72.21,43511.0,72.3,72.34,72.19,72.21,43511.0
2025-05-05 11:10:00,72.21,72.24,72.15,72.18,81056.0,72.21,72.24,72.15,72.18,81056.0
2025-05-05 11:20:00,72.17,72.18,72.07,72.1,108025.0,72.17,72.18,72.07,72.1,108025.0
2025-05-05 11:30:00,72.1,72.16,72.0,72.04,19957.0,72.1,72.16,72.0,72.04,19957.0
2025-05-05 11:40:00,72.04,72.08,72.0,72.06,11964.0,72.04,72.08,72.0,72.06,11964.0
2025-05-05 11:50:00,72.07,72.14,71.99,72.14,46405.0,72.07,72.14,71.99,72.14,46405.0
2025-05-05 12:00:00,72.14,72.26,72.14,72.2,23075.0,72.14,72.26,72.14,72.2,23075.0
2025-05-05 12:10:00,72.21,72.26,72.14,72.14,18880.0,72.21,72.26,72.14,72.14,18880.0
2025-05-05 12:20:00,72.14,72.16,72.09,72.1,21030.0,72.14,72.16,72.09,72.1,21030.0
2025-05-05 12:30:00,72.11,72.19,72.11,72.18,21719.0,72.11,72.19,72.11,72.18,21719.0
2025-05-05 12:40:00,72.19,72.24,72.14,72.15,15243.0,72.19,72.24,72.14,72.15,15243.0
2025-05-05 12:50:00,72.15,72.17,72.11,72.14,21826.0,72.15,72.17,72.11,72.14,21826.0
2025-05-05 13:00:00,72.14,72.18,72.13,72.16,22065.0,72.14,72.18,72.13,72.16,22065.0
2025-05-05 13:10:00,72.15,72.18,72.08,72.14,21961.0,72.15,72.18,72.08,72.14,21961.0
2025-05-05 13:20:00,72.15,72.15,72.06,72.07,18179.0,72.15,72.15,72.06,72.07,18179.0
2025-05-05 13:30:00,72.06,72.1,72.01,72.01,31255.0,72.06,72.1,72.01,72.01,31255.0
2025-05-05 13:40:00,72.0,72.07,72.0,72.04,15254.0,72.0,72.07,72.0,72.04,15254.0
2025-05-05 13:50:00,72.04,72.11,72.02,72.08,26466.0,72.04,72.11,72.02,72.08,26466.0
2025-05-05 14:00:00,72.08,72.15,72.07,72.13,17251.0,72.08,72.15,72.07,72.13,17251.0
2025-05-05 14:10:00,72.13,72.26,72.13,72.2,32397.0,72.13,72.26,72.13,72.2,32397.0
2025-05-05 14:20:00,72.2,72.26,72.19,72.25,14070.0,72.2,72.26,72.19,72.25,14070.0
2025-05-05 14:30:00,72.25,72.28,72.23,72.28,23863.0,72.25,72.28,72.23,72.28,23863.0
2025-05-05 14:40:00,72.28,72.29,72.24,72.25,19961.0,72.28,72.29,72.24,72.25,19961.0
2025-05-05 14:50:00,72.26,72.28,72.21,72.23,15125.0,72.26,72.28,72.21,72.23,15125.0
2025-05-05 15:00:00,72.22,72.22,72.15,72.18,22407.0,72.22,72.22,72.15,72.18,22407.0
2025-05-05 15:10:00,72.18,72.26,72.18,72.23,33719.0,72.18,72.26,72.18,72.23,33719.0
2025-05-05 15:20:00,72.22,72.23,72.18,72.22,36048.0,72.22,72.23,72.18,72.22,36048.0
2025-05-05 15:30:00,72.21,72.3,72.19,72.27,46902.0,72.21,72.3,72.19,72.27,46902.0
2025-05-05 15:40:00,72.26,72.27,72.12,72.17,134696.0,72.26,72.27,72.12,72.17,134696.0
2025-05-05 15:50:00,72.17,72.19,72.05,72.09,226457.0,72.17,72.19,72.05,72.09,226457.0
2025-05-06 09:30:00,72.7,72.7,72.32,72.45,141009.0,72.7,72.7,72.32,72.45,141009.0
2025-05-06 09:40:00,72.47,72.55,72.24,72.24,53549.0,72.47,72.55,72.24,72.24,53549.0
2025-05-06 09:50:00,72.27,72.27,71.93,71.93,55313.0,72.27,72.27,71.93,71.93,55313.0
2025-05-06 10:00:00,71.9,71.91,71.59,71.71,93837.0,71.9,71.91,71.59,71.71,93837.0
2025-05-06 10:10:00,71.7,71.76,71.59,71.69,76382.0,71.7,71.76,71.59,71.69,76382.0
2025-05-06 10:20:00,71.7,71.82,71.63,71.74,35004.0,71.7,71.82,71.63,71.74,35004.0
2025-05-06 10:30:00,71.74,71.76,71.54,71.58,46388.0,71.74,71.76,71.54,71.58,46388.0
2025-05-06 10:40:00,71.58,71.76,71.49,71.76,53828.0,71.58,71.76,71.49,71.76,53828.0
2025-05-06 10:50:00,71.73,71.83,71.67,71.8,36427.0,71.73,71.83,71.67,71.8,36427.0
2025-05-06 11:00:00,71.81,71.86,71.69,71.69,84332.0,71.81,71.86,71.69,71.69,84332.0
2025-05-06 11:10:00,71.7,71.72,71.59,71.63,30323.0,71.7,71.72,71.59,71.63,30323.0
2025-05-06 11:20:00,71.64,71.7,71.6,71.7,27356.0,71.64,71.7,71.6,71.7,27356.0
2025-05-06 11:30:00,71.69,71.7,71.33,71.34,89104.0,71.69,71.7,71.33,71.34,89104.0
2025-05-06 11:40:00,71.36,71.39,71.21,71.21,32746.0,71.36,71.39,71.21,71.21,32746.0
2025-05-06 11:50:00,71.2,71.28,71.16,71.26,23705.0,71.2,71.28,71.16,71.26,23705.0
2025-05-06 12:00:00,71.27,71.32,71.23,71.31,20393.0,71.27,71.32,71.23,71.31,20393.0
2025-05-06 12:10:00,71.32,71.52,71.29,71.49,18299.0,71.32,71.52,71.29,71.49,18299.0
2025-05-06 12:20:00,71.5,71.5,71.28,71.34,13501.0,71.5,71.5,71.28,71.34,13501.0
2025-05-06 12:30:00,71.34,71.41,71.32,71.36,21601.0,71.34,71.41,71.32,71.36,21601.0
2025-05-06 12:40:00,71.34,71.34,70.97,70.98,27885.0,71.34,71.34,70.97,70.98,27885.0
2025-05-06 12:50:00,71.0,71.04,70.91,70.97,24726.0,71.0,71.04,70.91,70.97,24726.0
2025-05-06 13:00:00,70.97,71.05,70.79,70.89,59847.0,70.97,71.05,70.79,70.89,59847.0
2025-05-06 13:10:00,70.89,70.89,70.65,70.82,227412.0,70.89,70.89,70.65,70.82,227412.0
2025-05-06 13:20:00,70.81,70.81,70.62,70.73,44988.0,70.81,70.81,70.62,70.73,44988.0
2025-05-06 13:30:00,70.73,70.76,70.6,70.6,20678.0,70.73,70.76,70.6,70.6,20678.0
2025-05-06 13:40:00,70.59,70.59,70.5,70.53,35605.0,70.59,70.59,70.5,70.53,35605.0
2025-05-06 13:50:00,70.53,70.56,70.45,70.5,27098.0,70.53,70.56,70.45,70.5,27098.0
2025-05-06 14:00:00,70.5,70.59,70.5,70.52,34266.0,70.5,70.59,70.5,70.52,34266.0
2025-05-06 14:10:00,70.53,70.53,70.38,70.48,31490.0,70.53,70.53,70.38,70.48,31490.0
2025-05-06 14:20:00,70.48,70.57,70.43,70.57,39759.0,70.48,70.57,70.43,70.57,39759.0
2025-05-06 14:30:00,70.54,70.56,70.49,70.53,27017.0,70.54,70.56,70.49,70.53,27017.0
2025-05-06 14:40:00,70.54,70.58,70.5,70.52,21795.0,70.54,70.58,70.5,70.52,21795.0
2025-05-06 14:50:00,70.51,70.56,70.46,70.56,33363.0,70.51,70.56,70.46,70.56,33363.0
2025-05-06 15:00:00,70.56,70.57,70.36,70.4,59394.0,70.56,70.57,70.36,70.4,59394.0
2025-05-06 15:10:00,70.39,70.39,70.25,70.26,83576.0,70.39,70.39,70.25,70.26,83576.0
2025-05-06 15:20:00,70.27,70.43,70.22,70.37,197855.0,70.27,70.43,70.22,70.37,197855.0
2025-05-06 15:30:00,70.38,70.58,70.37,70.56,141634.0,70.38,70.58,70.37,70.56,141634.0
2025-05-06 15:40:00,70.56,70.57,70.32,70.37,135463.0,70.56,70.57,70.32,70.37,135463.0
2025-05-06 15:50:00,70.37,70.38,70.2,70.24,463028.0,70.37,70.38,70.2,70.24,463028.0
2025-05-07 09:30:00,70.02,70.27,69.93,69.93,183111.0,70.02,70.27,69.93,69.93,183111.0
2025-05-07 09:40:00,69.92,70.2,69.84,70.14,82399.0,69.92,70.2,69.84,70.14,82399.0
2025-05-07 09:50:00,70.14,70.34,70.07,70.32,69473.0,70.14,70.34,70.07,70.32,69473.0
2025-05-07 10:00:00,70.31,70.32,70.13,70.13,65159.0,70.31,70.32,70.13,70.13,65159.0
2025-05-07 10:10:00,70.14,70.16,69.96,69.98,46557.0,70.14,70.16,69.96,69.98,46557.0
2025-05-07 10:20:00,69.97,70.03,69.92,69.97,27197.0,69.97,70.03,69.92,69.97,27197.0
2025-05-07 10:30:00,69.96,70.18,69.92,70.15,72234.0,69.96,70.18,69.92,70.15,72234.0
2025-05-07 10:40:00,70.15,70.23,70.11,70.2,60460.0,70.15,70.23,70.11,70.2,60460.0
2025-05-07 10:50:00,70.2,70.21,70.0,70.03,91524.0,70.2,70.21,70.0,70.03,91524.0
2025-05-07 11:00:00,70.02,70.07,69.95,70.06,64665.0,70.02,70.07,69.95,70.06,64665.0
2025-05-07 11:10:00,70.06,70.06,69.91,69.94,82686.0,70.06,70.06,69.91,69.94,82686.0
2025-05-07 11:20:00,69.93,69.98,69.87,69.92,132191.0,69.93,69.98,69.87,69.92,132191.0
2025-05-07 11:30:00,69.92,70.25,69.89,70.25,144061.0,69.92,70.25,69.89,70.25,144061.0
2025-05-07 11:40:00,70.22,70.27,70.1,70.13,68634.0,70.22,70.27,70.1,70.13,68634.0
2025-05-07 11:50:00,70.12,70.34,70.09,70.31,55637.0,70.12,70.34,70.09,70.31,55637.0
2025-05-07 12:00:00,70.31,70.39,70.26,70.39,57629.0,70.31,70.39,70.26,70.39,57629.0
2025-05-07 12:10:00,70.38,70.42,70.34,70.39,55119.0,70.38,70.42,70.34,70.39,55119.0
2025-05-07 12:20:00,70.4,70.41,70.32,70.39,43791.0,70.4,70.41,70.32,70.39,43791.0
2025-05-07 12:30:00,70.4,70.5,70.39,70.5,29753.0,70.4,70.5,70.39,70.5,29753.0
2025-05-07 12:40:00,70.51,70.57,70.46,70.57,26552.0,70.51,70.57,70.46,70.57,26552.0
2025-05-07 12:50:00,70.56,70.69,70.56,70.62,44752.0,70.56,70.69,70.56,70.62,44752.0
2025-05-07 13:00:00,70.62,70.69,70.61,70.62,32373.0,70.62,70.69,70.61,70.62,32373.0
2025-05-07 13:10:00,70.62,70.67,70.57,70.62,27820.0,70.62,70.67,70.57,70.62,27820.0
2025-05-07 13:20:00,70.62,70.65,70.54,70.55,22862.0,70.62,70.65,70.54,70.55,22862.0
2025-05-07 13:30:00,70.55,70.57,70.45,70.48,16854.0,70.55,70.57,70.45,70.48,16854.0
2025-05-07 13:40:00,70.48,70.54,70.47,70.54,22745.0,70.48,70.54,70.47,70.54,22745.0
2025-05-07 13:50:00,70.56,70.59,70.36,70.36,41536.0,70.56,70.59,70.36,70.36,41536.0
2025-05-07 14:00:00,70.39,70.45,70.09,70.16,38595.0,70.39,70.45,70.09,70.16,38595.0
2025-05-07 14:10:00,70.17,70.2,70.06,70.13,36580.0,70.17,70.2,70.06,70.13,36580.0
2025-05-07 14:20:00,70.13,70.23,70.09,70.17,26305.0,70.13,70.23,70.09,70.17,26305.0
2025-05-07 14:30:00,70.17,70.38,70.13,70.38,39931.0,70.17,70.38,70.13,70.38,39931.0
2025-05-07 14:40:00,70.38,70.4,70.06,70.09,26846.0,70.38,70.4,70.06,70.09,26846.0
2025-05-07 14:50:00,70.1,70.41,70.07,70.36,40383.0,70.1,70.41,70.07,70.36,40383.0
2025-05-07 15:00:00,70.36,70.39,70.24,70.33,43466.0,70.36,70.39,70.24,70.33,43466.0
2025-05-07 15:10:00,70.33,70.33,70.14,70.22,40351.0,70.33,70.33,70.14,70.22,40351.0
2025-05-07 15:20:00,70.25,70.25,70.04,70.04,41665.0,70.25,70.25,70.04,70.04,41665.0
2025-05-07 15:30:00,70.03,70.14,70.02,70.11,52817.0,70.03,70.14,70.02,70.11,52817.0
2025-05-07 15:40:00,70.11,70.45,70.09,70.23,119650.0,70.11,70.45,70.09,70.23,119650.0
2025-05-07 15:50:00,70.21,70.22,70.06,70.08,344422.0,70.21,70.22,70.06,70.08,344422.0
2025-05-08 09:30:00,68.43,68.51,67.78,67.79,325261.0,68.43,68.51,67.78,67.79,325261.0
2025-05-08 09:40:00,67.79,67.85,67.46,67.57,176931.0,67.79,67.85,67.46,67.57,176931.0
2025-05-08 09:50:00,67.53,67.84,67.46,67.78,121310.0,67.53,67.84,67.46,67.78,121310.0
2025-05-08 10:00:00,67.77,67.87,67.55,67.81,99628.0,67.77,67.87,67.55,67.81,99628.0
2025-05-08 10:10:00,67.79,67.94,67.77,67.85,139223.0,67.79,67.94,67.77,67.85,139223.0
2025-05-08 10:20:00,67.85,68.07,67.75,68.01,105376.0,67.85,68.07,67.75,68.01,105376.0
2025-05-08 10:30:00,68.02,68.09,67.86,67.86,150190.0,68.02,68.09,67.86,67.86,150190.0
2025-05-08 10:40:00,67.86,67.92,67.78,67.83,82051.0,67.86,67.92,67.78,67.83,82051.0
2025-05-08 10:50:00,67.84,67.97,67.77,67.81,84736.0,67.84,67.97,67.77,67.81,84736.0
2025-05-08 11:00:00,67.82,67.84,67.6,67.78,108887.0,67.82,67.84,67.6,67.78,108887.0
2025-05-08 11:10:00,67.79,67.96,67.77,67.91,100728.0,67.79,67.96,67.77,67.91,100728.0
2025-05-08 11:20:00,67.91,67.99,67.8,67.83,123638.0,67.91,67.99,67.8,67.83,123638.0
2025-05-08 11:30:00,67.84,67.84,67.45,67.59,121363.0,67.84,67.84,67.45,67.59,121363.0
2025-05-08 11:40:00,67.6,67.82,67.6,67.78,51578.0,67.6,67.82,67.6,67.78,51578.0
2025-05-08 11:50:00,67.78,67.78,67.65,67.68,44641.0,67.78,67.78,67.65,67.68,44641.0
2025-05-08 12:00:00,67.68,67.72,67.53,67.65,222721.0,67.68,67.72,67.53,67.65,222721.0
2025-05-08 12:10:00,67.65,67.68,67.56,67.59,107082.0,67.65,67.68,67.56,67.59,107082.0
2025-05-08 12:20:00,67.58,67.64,67.54,67.59,52501.0,67.58,67.64,67.54,67.59,52501.0
2025-05-08 12:30:00,67.59,67.61,67.5,67.59,66897.0,67.59,67.61,67.5,67.59,66897.0
2025-05-08 12:40:00,67.59,67.67,67.59,67.63,77013.0,67.59,67.67,67.59,67.63,77013.0
2025-05-08 12:50:00,67.64,67.69,67.61,67.66,76051.0,67.64,67.69,67.61,67.66,76051.0
2025-05-08 13:00:00,67.65,67.68,67.6,67.61,99067.0,67.65,67.68,67.6,67.61,99067.0
2025-05-08 13:10:00,67.6,67.69,67.59,67.65,37785.0,67.6,67.69,67.59,67.65,37785.0
2025-05-08 13:20:00,67.66,67.68,67.57,67.61,92252.0,67.66,67.68,67.57,67.61,92252.0
2025-05-08 13:30:00,67.61,67.61,67.41,67.44,99945.0,67.61,67.61,67.41,67.44,99945.0
2025-05-08 13:40:00,67.43,67.53,67.35,67.53,98957.0,67.43,67.53,67.35,67.53,98957.0
2025-05-08 13:50:00,67.53,67.55,67.42,67.42,131353.0,67.53,67.55,67.42,67.42,131353.0
2025-05-08 14:00:00,67.42,67.52,67.39,67.52,75033.0,67.42,67.52,67.39,67.52,75033.0
2025-05-08 14:10:00,67.52,67.62,67.51,67.56,30950.0,67.52,67.62,67.51,67.56,30950.0
2025-05-08 14:20:00,67.57,67.57,67.4,67.43,68367.0,67.57,67.57,67.4,67.43,68367.0
2025-05-08 14:30:00,67.43,67.51,67.42,67.45,73955.0,67.43,67.51,67.42,67.45,73955.0
2025-05-08 14:40:00,67.45,67.51,67.45,67.48,64185.0,67.45,67.51,67.45,67.48,64185.0
2025-05-08 14:50:00,67.47,67.51,67.44,67.46,81117.0,67.47,67.51,67.44,67.46,81117.0
2025-05-08 15:00:00,67.47,67.47,67.38,67.39,76290.0,67.47,67.47,67.38,67.39,76290.0
2025-05-08 15:10:00,67.39,67.46,67.36,67.45,155674.0,67.39,67.46,67.36,67.45,155674.0
2025-05-08 15:20:00,67.45,67.62,67.44,67.62,104570.0,67.45,67.62,67.44,67.62,104570.0
2025-05-08 15:30:00,67.63,67.66,67.5,67.51,147264.0,67.63,67.66,67.5,67.51,147264.0
2025-05-08 15:40:00,67.52,67.53,67.38,67.45,146920.0,67.52,67.53,67.38,67.45,146920.0
2025-05-08 15:50:00,67.44,67.48,67.26,67.27,504725.0,67.44,67.48,67.26,67.27,504725.0
2025-05-09 09:30:00,68.04,68.31,67.92,68.2,186922.0,68.04,68.31,67.92,68.2,186922.0
2025-05-09 09:40:00,68.2,68.48,68.16,68.46,86972.0,68.2,68.48,68.16,68.46,86972.0
2025-05-09 09:50:00,68.47,68.59,68.37,68.57,133384.0,68.47,68.59,68.37,68.57,133384.0
2025-05-09 10:00:00,68.58,68.63,68.35,68.44,109604.0,68.58,68.63,68.35,68.44,109604.0
2025-05-09 10:10:00,68.44,68.56,68.36,68.38,114590.0,68.44,68.56,68.36,68.38,114590.0
2025-05-09 10:20:00,68.38,68.45,68.31,68.45,77307.0,68.38,68.45,68.31,68.45,77307.0
2025-05-09 10:30:00,68.45,68.51,68.34,68.38,111212.0,68.45,68.51,68.34,68.38,111212.0
2025-05-09 10:40:00,68.38,68.46,68.22,68.24,76917.0,68.38,68.46,68.22,68.24,76917.0
2025-05-09 10:50:00,68.25,68.25,68.07,68.22,100276.0,68.25,68.25,68.07,68.22,100276.0
2025-05-09 11:00:00,68.21,68.23,68.11,68.13,85359.0,68.21,68.23,68.11,68.13,85359.0
2025-05-09 11:10:00,68.12,68.13,67.91,68.1,117455.0,68.12,68.13,67.91,68.1,117455.0
2025-05-09 11:20:00,68.1,68.13,68.0,68.02,198440.0,68.1,68.13,68.0,68.02,198440.0
2025-05-09 11:30:00,68.02,68.17,67.98,68.11,174948.0,68.02,68.17,67.98,68.11,174948.0
2025-05-09 11:40:00,68.11,68.18,68.04,68.15,78141.0,68.11,68.18,68.04,68.15,78141.0
2025-05-09 11:50:00,68.15,68.28,68.15,68.22,28500.0,68.15,68.28,68.15,68.22,28500.0
2025-05-09 12:00:00,68.22,68.31,68.19,68.19,40571.0,68.22,68.31,68.19,68.19,40571.0
2025-05-09 12:10:00,68.19,68.32,68.16,68.28,32545.0,68.19,68.32,68.16,68.28,32545.0
2025-05-09 12:20:00,68.28,68.3,68.08,68.08,51696.0,68.28,68.3,68.08,68.08,51696.0
2025-05-09 12:30:00,68.08,68.21,68.03,68.16,43019.0,68.08,68.21,68.03,68.16,43019.0
2025-05-09 12:40:00,68.16,68.16,68.05,68.06,50869.0,68.16,68.16,68.05,68.06,50869.0
2025-05-09 12:50:00,68.07,68.09,67.97,67.97,53401.0,68.07,68.09,67.97,67.97,53401.0
2025-05-09 13:00:00,67.97,67.99,67.88,67.93,24671.0,67.97,67.99,67.88,67.93,24671.0
2025-05-09 13:10:00,67.93,67.95,67.85,67.92,30886.0,67.93,67.95,67.85,67.92,30886.0
2025-05-09 13:20:00,67.92,67.97,67.83,67.94,57324.0,67.92,67.97,67.83,67.94,57324.0
2025-05-09 13:30:00,67.93,68.0,67.87,67.97,20777.0,67.93,68.0,67.87,67.97,20777.0
2025-05-09 13:40:00,67.96,68.04,67.92,68.0,30767.0,67.96,68.04,67.92,68.0,30767.0
2025-05-09 13:50:00,68.0,68.01,67.96,68.0,23112.0,68.0,68.01,67.96,68.0,23112.0
2025-05-09 14:00:00,67.99,68.02,67.85,67.86,72126.0,67.99,68.02,67.85,67.86,72126.0
2025-05-09 14:10:00,67.85,67.89,67.79,67.81,62696.0,67.85,67.89,67.79,67.81,62696.0
2025-05-09 14:20:00,67.81,67.85,67.76,67.78,54701.0,67.81,67.85,67.76,67.78,54701.0
2025-05-09 14:30:00,67.78,67.82,67.76,67.78,28182.0,67.78,67.82,67.76,67.78,28182.0
2025-05-09 14:40:00,67.79,67.89,67.78,67.86,35131.0,67.79,67.89,67.78,67.86,35131.0
2025-05-09 14:50:00,67.86,67.89,67.83,67.85,32925.0,67.86,67.89,67.83,67.85,32925.0
2025-05-09 15:00:00,67.85,67.92,67.83,67.91,27454.0,67.85,67.92,67.83,67.91,27454.0
2025-05-09 15:10:00,67.91,67.95,67.84,67.87,44848.0,67.91,67.95,67.84,67.87,44848.0
2025-05-09 15:20:00,67.88,67.88,67.76,67.78,43774.0,67.88,67.88,67.76,67.78,43774.0
2025-05-09 15:30:00,67.78,67.79,67.65,67.67,73808.0,67.78,67.79,67.65,67.67,73808.0
2025-05-09 15:40:00,67.67,67.7,67.56,67.58,85693.0,67.67,67.7,67.56,67.58,85693.0
2025-05-09 15:50:00,67.57,67.74,67.52,67.56,364386.0,67.57,67.74,67.52,67.56,364386.0
2025-05-12 09:30:00,66.38,67.57,66.37,67.37,488565.0,66.38,67.57,66.37,67.37,488565.0
2025-05-12 09:40:00,67.37,67.44,66.96,67.01,197707.0,67.37,67.44,66.96,67.01,197707.0
2025-05-12 09:50:00,67.0,67.36,66.95,67.2,274051.0,67.0,67.36,66.95,67.2,274051.0
2025-05-12 10:00:00,67.2,67.36,67.01,67.22,165701.0,67.2,67.36,67.01,67.22,165701.0
2025-05-12 10:10:00,67.23,67.7,67.15,67.67,138343.0,67.23,67.7,67.15,67.67,138343.0
2025-05-12 10:20:00,67.65,67.87,67.58,67.84,148158.0,67.65,67.87,67.58,67.84,148158.0
2025-05-12 10:30:00,67.83,67.83,67.47,67.67,201740.0,67.83,67.83,67.47,67.67,201740.0
2025-05-12 10:40:00,67.67,67.96,67.63,67.95,94449.0,67.67,67.96,67.63,67.95,94449.0
2025-05-12 10:50:00,67.95,68.09,67.78,67.81,107604.0,67.95,68.09,67.78,67.81,107604.0
2025-05-12 11:00:00,67.82,68.22,67.81,68.09,213598.0,67.82,68.22,67.81,68.09,213598.0
2025-05-12 11:10:00,68.11,68.32,68.08,68.25,77802.0,68.11,68.32,68.08,68.25,77802.0
2025-05-12 11:20:00,68.25,68.26,68.0,68.06,317589.0,68.25,68.26,68.0,68.06,317589.0
2025-05-12 11:30:00,68.07,68.12,67.87,68.0,238631.0,68.07,68.12,67.87,68.0,238631.0
2025-05-12 11:40:00,68.0,68.17,67.97,68.11,94962.0,68.0,68.17,67.97,68.11,94962.0
2025-05-12 11:50:00,68.11,68.18,68.03,68.05,77276.0,68.11,68.18,68.03,68.05,77276.0
2025-05-12 12:00:00,68.05,68.31,68.0,68.3,81770.0,68.05,68.31,68.0,68.3,81770.0
2025-05-12 12:10:00,68.31,68.34,68.12,68.21,94838.0,68.31,68.34,68.12,68.21,94838.0
2025-05-12 12:20:00,68.23,68.44,68.22,68.39,98384.0,68.23,68.44,68.22,68.39,98384.0
2025-05-12 12:30:00,68.39,68.49,68.37,68.45,57094.0,68.39,68.49,68.37,68.45,57094.0
2025-05-12 12:40:00,68.46,68.73,68.46,68.73,87551.0,68.46,68.73,68.46,68.73,87551.0
2025-05-12 12:50:00,68.73,68.9,68.73,68.85,70165.0,68.73,68.9,68.73,68.85,70165.0
2025-05-12 13:00:00,68.85,68.93,68.79,68.9,55737.0,68.85,68.93,68.79,68.9,55737.0
2025-05-12 13:10:00,68.91,68.95,68.85,68.92,72458.0,68.91,68.95,68.85,68.92,72458.0
2025-05-12 13:20:00,68.92,68.93,68.84,68.89,68106.0,68.92,68.93,68.84,68.89,68106.0
2025-05-12 13:30:00,68.9,68.95,68.81,68.84,45078.0,68.9,68.95,68.81,68.84,45078.0
2025-05-12 13:40:00,68.85,68.86,68.77,68.78,43712.0,68.85,68.86,68.77,68.78,43712.0
2025-05-12 13:50:00,68.79,68.84,68.74,68.75,46683.0,68.79,68.84,68.74,68.75,46683.0
2025-05-12 14:00:00,68.75,68.82,68.69,68.76,46507.0,68.75,68.82,68.69,68.76,46507.0
2025-05-12 14:10:00,68.77,68.77,68.68,68.73,28316.0,68.77,68.77,68.68,68.73,28316.0
2025-05-12 14:20:00,68.73,68.8,68.71,68.74,35837.0,68.73,68.8,68.71,68.74,35837.0
2025-05-12 14:30:00,68.75,68.79,68.69,68.73,42081.0,68.75,68.79,68.69,68.73,42081.0
2025-05-12 14:40:00,68.73,68.78,68.71,68.74,38076.0,68.73,68.78,68.71,68.74,38076.0
2025-05-12 14:50:00,68.74,68.77,68.69,68.72,40860.0,68.74,68.77,68.69,68.72,40860.0
2025-05-12 15:00:00,68.72,68.84,68.68,68.76,76637.0,68.72,68.84,68.68,68.76,76637.0
2025-05-12 15:10:00,68.77,68.94,68.74,68.92,58346.0,68.77,68.94,68.74,68.92,58346.0
2025-05-12 15:20:00,68.92,68.93,68.84,68.85,50748.0,68.92,68.93,68.84,68.85,50748.0
2025-05-12 15:30:00,68.84,68.84,68.7,68.73,64558.0,68.84,68.84,68.7,68.73,64558.0
2025-05-12 15:40:00,68.73,68.73,68.59,68.67,78488.0,68.73,68.73,68.59,68.67,78488.0
2025-05-12 15:50:00,68.67,68.95,68.6,68.95,388165.0,68.67,68.95,68.6,68.95,388165.0
2025-05-13 09:30:00,68.4,68.44,67.46,67.57,343596.0,68.4,68.44,67.46,67.57,343596.0
2025-05-13 09:40:00,67.56,67.89,67.39,67.87,367552.0,67.56,67.89,67.39,67.87,367552.0
2025-05-13 09:50:00,67.87,68.25,67.84,68.19,143893.0,67.87,68.25,67.84,68.19,143893.0
2025-05-13 10:00:00,68.2,68.22,67.87,68.04,148126.0,68.2,68.22,67.87,68.04,148126.0
2025-05-13 10:10:00,68.07,68.09,67.93,67.95,102189.0,68.07,68.09,67.93,67.95,102189.0
2025-05-13 10:20:00,67.97,68.0,67.69,67.7,160260.0,67.97,68.0,67.69,67.7,160260.0
2025-05-13 10:30:00,67.72,67.82,67.62,67.77,84076.0,67.72,67.82,67.62,67.77,84076.0
2025-05-13 10:40:00,67.77,67.8,67.64,67.68,42800.0,67.77,67.8,67.64,67.68,42800.0
2025-05-13 10:50:00,67.68,67.76,67.59,67.72,36645.0,67.68,67.76,67.59,67.72,36645.0
2025-05-13 11:00:00,67.7,67.87,67.65,67.79,55632.0,67.7,67.87,67.65,67.79,55632.0
2025-05-13 11:10:00,67.78,67.82,67.65,67.66,67749.0,67.78,67.82,67.65,67.66,67749.0
2025-05-13 11:20:00,67.65,67.82,67.64,67.82,81578.0,67.65,67.82,67.64,67.82,81578.0
2025-05-13 11:30:00,67.83,67.84,67.66,67.66,68476.0,67.83,67.84,67.66,67.66,68476.0
2025-05-13 11:40:00,67.66,67.79,67.54,67.54,44859.0,67.66,67.79,67.54,67.54,44859.0
2025-05-13 11:50:00,67.52,67.54,67.4,67.45,51885.0,67.52,67.54,67.4,67.45,51885.0
2025-05-13 12:00:00,67.45,67.51,67.4,67.48,36390.0,67.45,67.51,67.4,67.48,36390.0
2025-05-13 12:10:00,67.5,67.56,67.43,67.43,17977.0,67.5,67.56,67.43,67.43,17977.0
2025-05-13 12:20:00,67.44,67.49,67.41,67.45,48276.0,67.44,67.49,67.41,67.45,48276.0
2025-05-13 12:30:00,67.44,67.58,67.44,67.58,28212.0,67.44,67.58,67.44,67.58,28212.0
2025-05-13 12:40:00,67.58,67.59,67.49,67.49,43726.0,67.58,67.59,67.49,67.49,43726.0
2025-05-13 12:50:00,67.48,67.56,67.44,67.55,29832.0,67.48,67.56,67.44,67.55,29832.0
2025-05-13 13:00:00,67.54,67.56,67.48,67.5,41924.0,67.54,67.56,67.48,67.5,41924.0
2025-05-13 13:10:00,67.49,67.52,67.46,67.51,39861.0,67.49,67.52,67.46,67.51,39861.0
2025-05-13 13:20:00,67.51,67.66,67.49,67.55,39316.0,67.51,67.66,67.49,67.55,39316.0
2025-05-13 13:30:00,67.56,67.69,67.55,67.61,43090.0,67.56,67.69,67.55,67.61,43090.0
2025-05-13 13:40:00,67.62,67.72,67.61,67.67,28389.0,67.62,67.72,67.61,67.67,28389.0
2025-05-13 13:50:00,67.67,67.69,67.61,67.67,26235.0,67.67,67.69,67.61,67.67,26235.0
2025-05-13 14:00:00,67.67,67.82,67.63,67.66,62997.0,67.67,67.82,67.63,67.66,62997.0
2025-05-13 14:10:00,67.66,67.66,67.57,67.59,28831.0,67.66,67.66,67.57,67.59,28831.0
2025-05-13 14:20:00,67.61,67.65,67.58,67.6,56996.0,67.61,67.65,67.58,67.6,56996.0
2025-05-13 14:30:00,67.6,67.67,67.6,67.65,28094.0,67.6,67.67,67.6,67.65,28094.0
2025-05-13 14:40:00,67.65,67.68,67.61,67.63,26554.0,67.65,67.68,67.61,67.63,26554.0
2025-05-13 14:50:00,67.63,67.71,67.62,67.7,38035.0,67.63,67.71,67.62,67.7,38035.0
2025-05-13 15:00:00,67.7,67.78,67.67,67.69,49980.0,67.7,67.78,67.67,67.69,49980.0
2025-05-13 15:10:00,67.69,67.76,67.67,67.71,39250.0,67.69,67.76,67.67,67.71,39250.0
2025-05-13 15:20:00,67.7,67.84,67.68,67.84,53782.0,67.7,67.84,67.68,67.84,53782.0
2025-05-13 15:30:00,67.83,67.87,67.79,67.86,100717.0,67.83,67.87,67.79,67.86,100717.0
2025-05-13 15:40:00,67.85,67.86,67.77,67.8,120783.0,67.85,67.86,67.77,67.8,120783.0
2025-05-13 15:50:00,67.8,67.85,67.66,67.71,316939.0,67.8,67.85,67.66,67.71,316939.0
2025-05-14 09:30:00,68.22,68.22,67.86,67.9,244468.0,68.22,68.22,67.86,67.9,244468.0
2025-05-14 09:40:00,67.9,67.94,67.5,67.58,169359.0,67.9,67.94,67.5,67.58,169359.0
2025-05-14 09:50:00,67.58,67.6,67.42,67.5,154566.0,67.58,67.6,67.42,67.5,154566.0
2025-05-14 10:00:00,67.49,67.49,67.13,67.14,97747.0,67.49,67.49,67.13,67.14,97747.0
2025-05-14 10:10:00,67.15,67.4,67.14,67.28,101665.0,67.15,67.4,67.14,67.28,101665.0
2025-05-14 10:20:00,67.28,67.29,67.07,67.15,81745.0,67.28,67.29,67.07,67.15,81745.0
2025-05-14 10:30:00,67.16,67.16,66.9,66.91,90882.0,67.16,67.16,66.9,66.91,90882.0
2025-05-14 10:40:00,66.92,66.95,66.75,66.9,105703.0,66.92,66.95,66.75,66.9,105703.0
2025-05-14 10:50:00,66.91,66.95,66.79,66.93,100441.0,66.91,66.95,66.79,66.93,100441.0
2025-05-14 11:00:00,66.94,66.94,66.63,66.64,71093.0,66.94,66.94,66.63,66.64,71093.0
2025-05-14 11:10:00,66.64,66.82,66.64,66.66,110647.0,66.64,66.82,66.64,66.66,110647.0
2025-05-14 11:20:00,66.65,66.77,66.65,66.75,64777.0,66.65,66.77,66.65,66.75,64777.0
2025-05-14 11:30:00,66.74,66.75,66.62,66.66,128711.0,66.74,66.75,66.62,66.66,128711.0
2025-05-14 11:40:00,66.66,66.69,66.52,66.56,51619.0,66.66,66.69,66.52,66.56,51619.0
2025-05-14 11:50:00,66.56,66.66,66.5,66.66,35600.0,66.56,66.66,66.5,66.66,35600.0
2025-05-14 12:00:00,66.66,66.74,66.62,66.67,36610.0,66.66,66.74,66.62,66.67,36610.0
2025-05-14 12:10:00,66.67,66.68,66.53,66.53,56499.0,66.67,66.68,66.53,66.53,56499.0
2025-05-14 12:20:00,66.52,66.64,66.52,66.55,32103.0,66.52,66.64,66.52,66.55,32103.0
2025-05-14 12:30:00,66.54,66.56,66.37,66.39,46318.0,66.54,66.56,66.37,66.39,46318.0
2025-05-14 12:40:00,66.38,66.38,66.26,66.3,57873.0,66.38,66.38,66.26,66.3,57873.0
2025-05-14 12:50:00,66.31,66.39,66.26,66.34,54417.0,66.31,66.39,66.26,66.34,54417.0
2025-05-14 13:00:00,66.35,66.37,66.26,66.28,32009.0,66.35,66.37,66.26,66.28,32009.0
2025-05-14 13:10:00,66.29,66.37,66.29,66.31,64709.0,66.29,66.37,66.29,66.31,64709.0
2025-05-14 13:20:00,66.32,66.37,66.28,66.32,39534.0,66.32,66.37,66.28,66.32,39534.0
2025-05-14 13:30:00,66.31,66.34,66.28,66.32,55999.0,66.31,66.34,66.28,66.32,55999.0
2025-05-14 13:40:00,66.3,66.38,66.28,66.33,42849.0,66.3,66.38,66.28,66.33,42849.0
2025-05-14 13:50:00,66.34,66.47,66.34,66.4,98397.0,66.34,66.47,66.34,66.4,98397.0
2025-05-14 14:00:00,66.4,66.42,66.32,66.39,37186.0,66.4,66.42,66.32,66.39,37186.0
2025-05-14 14:10:00,66.39,66.4,66.27,66.29,51043.0,66.39,66.4,66.27,66.29,51043.0
2025-05-14 14:20:00,66.28,66.31,66.21,66.23,61330.0,66.28,66.31,66.21,66.23,61330.0
2025-05-14 14:30:00,66.23,66.31,66.22,66.22,77448.0,66.23,66.31,66.22,66.22,77448.0
2025-05-14 14:40:00,66.23,66.28,66.2,66.26,72085.0,66.23,66.28,66.2,66.26,72085.0
2025-05-14 14:50:00,66.25,66.34,66.24,66.34,65420.0,66.25,66.34,66.24,66.34,65420.0
2025-05-14 15:00:00,66.34,66.34,66.21,66.27,42260.0,66.34,66.34,66.21,66.27,42260.0
2025-05-14 15:10:00,66.27,66.33,66.27,66.28,29927.0,66.27,66.33,66.27,66.28,29927.0
2025-05-14 15:20:00,66.28,66.29,66.16,66.24,61911.0,66.28,66.29,66.16,66.24,61911.0
2025-05-14 15:30:00,66.24,66.32,66.21,66.24,103767.0,66.24,66.32,66.21,66.24,103767.0
2025-05-14 15:40:00,66.23,66.25,66.18,66.22,87265.0,66.23,66.25,66.18,66.22,87265.0
2025-05-14 15:50:00,66.22,66.35,66.2,66.24,359467.0,66.22,66.35,66.2,66.24,359467.0
2025-05-15 09:30:00,67.55,67.58,67.22,67.42,501287.0,67.55,67.58,67.22,67.42,501287.0
2025-05-15 09:40:00,67.42,67.43,67.22,67.28,184509.0,67.42,67.43,67.22,67.28,184509.0
2025-05-15 09:50:00,67.28,67.46,67.26,67.44,333992.0,67.28,67.46,67.26,67.44,333992.0
2025-05-15 10:00:00,67.44,67.57,67.13,67.16,195831.0,67.44,67.57,67.13,67.16,195831.0
2025-05-15 10:10:00,67.17,67.25,67.12,67.13,186894.0,67.17,67.25,67.12,67.13,186894.0
2025-05-15 10:20:00,67.14,67.23,67.07,67.15,105624.0,67.14,67.23,67.07,67.15,105624.0
2025-05-15 10:30:00,67.15,67.25,67.08,67.23,178026.0,67.15,67.25,67.08,67.23,178026.0
2025-05-15 10:40:00,67.23,67.26,67.12,67.13,102196.0,67.23,67.26,67.12,67.13,102196.0
2025-05-15 10:50:00,67.13,67.23,67.06,67.22,107742.0,67.13,67.23,67.06,67.22,107742.0
2025-05-15 11:00:00,67.23,67.35,67.21,67.34,105928.0,67.23,67.35,67.21,67.34,105928.0
2025-05-15 11:10:00,67.33,67.54,67.33,67.54,126454.0,67.33,67.54,67.33,67.54,126454.0
2025-05-15 11:20:00,67.54,67.6,67.37,67.46,120845.0,67.54,67.6,67.37,67.46,120845.0
2025-05-15 11:30:00,67.46,67.49,67.25,67.26,126566.0,67.46,67.49,67.25,67.26,126566.0
2025-05-15 11:40:00,67.24,67.33,67.22,67.28,31098.0,67.24,67.33,67.22,67.28,31098.0
2025-05-15 11:50:00,67.28,67.36,67.25,67.36,37159.0,67.28,67.36,67.25,67.36,37159.0
2025-05-15 12:00:00,67.36,67.54,67.32,67.53,153099.0,67.36,67.54,67.32,67.53,153099.0
2025-05-15 12:10:00,67.53,67.58,67.46,67.47,113176.0,67.53,67.58,67.46,67.47,113176.0
2025-05-15 12:20:00,67.47,67.61,67.47,67.58,64797.0,67.47,67.61,67.47,67.58,64797.0
2025-05-15 12:30:00,67.58,67.6,67.52,67.54,35253.0,67.58,67.6,67.52,67.54,35253.0
2025-05-15 12:40:00,67.54,67.58,67.47,67.56,50450.0,67.54,67.58,67.47,67.56,50450.0
2025-05-15 12:50:00,67.56,67.68,67.54,67.67,58663.0,67.56,67.68,67.54,67.67,58663.0
2025-05-15 13:00:00,67.67,67.73,67.61,67.62,54640.0,67.67,67.73,67.61,67.62,54640.0
2025-05-15 13:10:00,67.61,67.63,67.53,67.62,80337.0,67.61,67.63,67.53,67.62,80337.0
2025-05-15 13:20:00,67.64,67.78,67.6,67.77,44227.0,67.64,67.78,67.6,67.77,44227.0
2025-05-15 13:30:00,67.77,67.82,67.72,67.78,48950.0,67.77,67.82,67.72,67.78,48950.0
2025-05-15 13:40:00,67.78,67.83,67.71,67.82,68961.0,67.78,67.83,67.71,67.82,68961.0
2025-05-15 13:50:00,67.82,67.92,67.8,67.88,95018.0,67.82,67.92,67.8,67.88,95018.0
2025-05-15 14:00:00,67.88,67.88,67.63,67.7,65941.0,67.88,67.88,67.63,67.7,65941.0
2025-05-15 14:10:00,67.69,67.73,67.67,67.73,52530.0,67.69,67.73,67.67,67.73,52530.0
2025-05-15 14:20:00,67.72,67.82,67.7,67.72,50538.0,67.72,67.82,67.7,67.72,50538.0
2025-05-15 14:30:00,67.72,67.83,67.72,67.83,29238.0,67.72,67.83,67.72,67.83,29238.0
2025-05-15 14:40:00,67.83,67.85,67.78,67.82,40596.0,67.83,67.85,67.78,67.82,40596.0
2025-05-15 14:50:00,67.81,67.84,67.79,67.83,29567.0,67.81,67.84,67.79,67.83,29567.0
2025-05-15 15:00:00,67.82,67.84,67.79,67.82,30557.0,67.82,67.84,67.79,67.82,30557.0
2025-05-15 15:10:00,67.81,67.9,67.81,67.88,33347.0,67.81,67.9,67.81,67.88,33347.0
2025-05-15 15:20:00,67.88,67.89,67.76,67.79,64935.0,67.88,67.89,67.76,67.79,64935.0
2025-05-15 15:30:00,67.8,67.92,67.79,67.87,51373.0,67.8,67.92,67.79,67.87,51373.0
2025-05-15 15:40:00,67.88,67.9,67.79,67.84,67099.0,67.88,67.9,67.79,67.84,67099.0
2025-05-15 15:50:00,67.84,67.97,67.78,67.96,313307.0,67.84,67.97,67.78,67.96,313307.0
2025-05-16 09:30:00,68.2,68.39,68.08,68.24,262104.0,68.2,68.39,68.08,68.24,262104.0
2025-05-16 09:40:00,68.3,68.46,68.26,68.42,60030.0,68.3,68.46,68.26,68.42,60030.0
2025-05-16 09:50:00,68.41,68.65,68.4,68.65,58211.0,68.41,68.65,68.4,68.65,58211.0
2025-05-16 10:00:00,68.66,68.68,68.41,68.43,72099.0,68.66,68.68,68.41,68.43,72099.0
2025-05-16 10:10:00,68.42,68.56,68.42,68.53,61825.0,68.42,68.56,68.42,68.53,61825.0
2025-05-16 10:20:00,68.54,68.74,68.54,68.62,42998.0,68.54,68.74,68.54,68.62,42998.0
2025-05-16 10:30:00,68.62,68.68,68.59,68.64,39625.0,68.62,68.68,68.59,68.64,39625.0
2025-05-16 10:40:00,68.64,68.65,68.5,68.57,62495.0,68.64,68.65,68.5,68.57,62495.0
2025-05-16 10:50:00,68.56,68.64,68.51,68.6,52007.0,68.56,68.64,68.51,68.6,52007.0
2025-05-16 11:00:00,68.6,68.68,68.55,68.56,41833.0,68.6,68.68,68.55,68.56,41833.0
2025-05-16 11:10:00,68.56,68.65,68.52,68.57,46851.0,68.56,68.65,68.52,68.57,46851.0
2025-05-16 11:20:00,68.57,68.58,68.51,68.57,25316.0,68.57,68.58,68.51,68.57,25316.0
2025-05-16 11:30:00,68.58,68.69,68.56,68.62,80053.0,68.58,68.69,68.56,68.62,80053.0
2025-05-16 11:40:00,68.63,68.64,68.51,68.54,57268.0,68.63,68.64,68.51,68.54,57268.0
2025-05-16 11:50:00,68.53,68.57,68.37,68.37,115472.0,68.53,68.57,68.37,68.37,115472.0
2025-05-16 12:00:00,68.38,68.42,68.32,68.34,50039.0,68.38,68.42,68.32,68.34,50039.0
2025-05-16 12:10:00,68.35,68.54,68.35,68.45,60038.0,68.35,68.54,68.35,68.45,60038.0
2025-05-16 12:20:00,68.44,68.58,68.41,68.54,42179.0,68.44,68.58,68.41,68.54,42179.0
2025-05-16 12:30:00,68.54,68.65,68.54,68.61,31004.0,68.54,68.65,68.54,68.61,31004.0
2025-05-16 12:40:00,68.62,68.62,68.51,68.51,29966.0,68.62,68.62,68.51,68.51,29966.0
2025-05-16 12:50:00,68.5,68.65,68.47,68.64,49204.0,68.5,68.65,68.47,68.64,49204.0
2025-05-16 13:00:00,68.64,68.79,68.62,68.79,57754.0,68.64,68.79,68.62,68.79,57754.0
2025-05-16 13:10:00,68.78,68.86,68.69,68.82,81549.0,68.78,68.86,68.69,68.82,81549.0
2025-05-16 13:20:00,68.81,68.85,68.71,68.72,35256.0,68.81,68.85,68.71,68.72,35256.0
2025-05-16 13:30:00,68.7,68.74,68.67,68.72,35228.0,68.7,68.74,68.67,68.72,35228.0
2025-05-16 13:40:00,68.72,68.82,68.69,68.72,107691.0,68.72,68.82,68.69,68.72,107691.0
2025-05-16 13:50:00,68.74,68.74,68.65,68.66,21745.0,68.74,68.74,68.65,68.66,21745.0
2025-05-16 14:00:00,68.66,68.71,68.64,68.66,35724.0,68.66,68.71,68.64,68.66,35724.0
2025-05-16 14:10:00,68.66,68.71,68.64,68.71,26029.0,68.66,68.71,68.64,68.71,26029.0
2025-05-16 14:20:00,68.7,68.73,68.67,68.7,41516.0,68.7,68.73,68.67,68.7,41516.0
2025-05-16 14:30:00,68.7,68.74,68.66,68.73,31979.0,68.7,68.74,68.66,68.73,31979.0
2025-05-16 14:40:00,68.73,68.79,68.72,68.78,71767.0,68.73,68.79,68.72,68.78,71767.0
2025-05-16 14:50:00,68.78,68.83,68.75,68.76,51258.0,68.78,68.83,68.75,68.76,51258.0
2025-05-16 15:00:00,68.78,68.8,68.72,68.77,28505.0,68.78,68.8,68.72,68.77,28505.0
2025-05-16 15:10:00,68.77,68.77,68.7,68.73,29778.0,68.77,68.77,68.7,68.73,29778.0
2025-05-16 15:20:00,68.73,68.74,68.68,68.72,22156.0,68.73,68.74,68.68,68.72,22156.0
2025-05-16 15:30:00,68.7,68.71,68.64,68.68,36025.0,68.7,68.71,68.64,68.68,36025.0
2025-05-16 15:40:00,68.67,68.74,68.66,68.73,93358.0,68.67,68.74,68.66,68.73,93358.0
2025-05-16 15:50:00,68.72,68.83,68.71,68.8,336285.0,68.72,68.83,68.71,68.8,336285.0
2025-05-19 09:30:00,68.69,69.26,68.67,69.11,177938.0,68.69,69.26,68.67,69.11,177938.0
2025-05-19 09:40:00,69.11,69.12,68.76,68.89,71357.0,69.11,69.12,68.76,68.89,71357.0
2025-05-19 09:50:00,68.9,69.03,68.8,69.01,63495.0,68.9,69.03,68.8,69.01,63495.0
2025-05-19 10:00:00,69.01,69.04,68.88,69.02,78517.0,69.01,69.04,68.88,69.02,78517.0
2025-05-19 10:10:00,69.03,69.04,68.8,68.98,179992.0,69.03,69.04,68.8,68.98,179992.0
2025-05-19 10:20:00,68.99,69.04,68.95,69.01,77162.0,68.99,69.04,68.95,69.01,77162.0
2025-05-19 10:30:00,69.0,69.02,68.8,68.84,49772.0,69.0,69.02,68.8,68.84,49772.0
2025-05-19 10:40:00,68.84,69.01,68.83,68.9,30245.0,68.84,69.01,68.83,68.9,30245.0
2025-05-19 10:50:00,68.91,69.0,68.87,68.97,88353.0,68.91,69.0,68.87,68.97,88353.0
2025-05-19 11:00:00,68.99,69.14,68.96,69.1,149525.0,68.99,69.14,68.96,69.1,149525.0
2025-05-19 11:10:00,69.1,69.33,69.09,69.32,216497.0,69.1,69.33,69.09,69.32,216497.0
2025-05-19 11:20:00,69.32,69.4,69.22,69.26,264344.0,69.32,69.4,69.22,69.26,264344.0
2025-05-19 11:30:00,69.26,69.48,69.24,69.42,125319.0,69.26,69.48,69.24,69.42,125319.0
2025-05-19 11:40:00,69.43,69.51,69.42,69.42,32754.0,69.43,69.51,69.42,69.42,32754.0
2025-05-19 11:50:00,69.39,69.51,69.39,69.46,55865.0,69.39,69.51,69.39,69.46,55865.0
2025-05-19 12:00:00,69.45,69.46,69.36,69.44,21245.0,69.45,69.46,69.36,69.44,21245.0
2025-05-19 12:10:00,69.44,69.5,69.42,69.45,43208.0,69.44,69.5,69.42,69.45,43208.0
2025-05-19 12:20:00,69.44,69.52,69.42,69.48,32203.0,69.44,69.52,69.42,69.48,32203.0
2025-05-19 12:30:00,69.48,69.53,69.45,69.45,33517.0,69.48,69.53,69.45,69.45,33517.0
2025-05-19 12:40:00,69.45,69.51,69.39,69.5,32941.0,69.45,69.51,69.39,69.5,32941.0
2025-05-19 12:50:00,69.5,69.53,69.46,69.52,51185.0,69.5,69.53,69.46,69.52,51185.0
2025-05-19 13:00:00,69.53,69.54,69.43,69.48,32083.0,69.53,69.54,69.43,69.48,32083.0
2025-05-19 13:10:00,69.48,69.48,69.36,69.38,41068.0,69.48,69.48,69.36,69.38,41068.0
2025-05-19 13:20:00,69.39,69.43,69.36,69.41,29660.0,69.39,69.43,69.36,69.41,29660.0
2025-05-19 13:30:00,69.41,69.47,69.36,69.36,24466.0,69.41,69.47,69.36,69.36,24466.0
2025-05-19 13:40:00,69.37,69.45,69.34,69.39,38104.0,69.37,69.45,69.34,69.39,38104.0
2025-05-19 13:50:00,69.39,69.42,69.36,69.38,15827.0,69.39,69.42,69.36,69.38,15827.0
2025-05-19 14:00:00,69.37,69.39,69.33,69.37,20245.0,69.37,69.39,69.33,69.37,20245.0
2025-05-19 14:10:00,69.37,69.39,69.35,69.35,21719.0,69.37,69.39,69.35,69.35,21719.0
2025-05-19 14:20:00,69.35,69.37,69.31,69.32,17739.0,69.35,69.37,69.31,69.32,17739.0
2025-05-19 14:30:00,69.33,69.41,69.32,69.35,55022.0,69.33,69.41,69.32,69.35,55022.0
2025-05-19 14:40:00,69.36,69.36,69.27,69.33,25122.0,69.36,69.36,69.27,69.33,25122.0
2025-05-19 14:50:00,69.33,69.33,69.26,69.32,50031.0,69.33,69.33,69.26,69.32,50031.0
2025-05-19 15:00:00,69.31,69.4,69.31,69.4,47430.0,69.31,69.4,69.31,69.4,47430.0
2025-05-19 15:10:00,69.4,69.4,69.3,69.31,34609.0,69.4,69.4,69.3,69.31,34609.0
2025-05-19 15:20:00,69.31,69.38,69.29,69.31,92188.0,69.31,69.38,69.29,69.31,92188.0
2025-05-19 15:30:00,69.31,69.59,69.31,69.56,149843.0,69.31,69.59,69.31,69.56,149843.0
2025-05-19 15:40:00,69.56,69.58,69.47,69.58,86526.0,69.56,69.58,69.47,69.58,86526.0
2025-05-19 15:50:00,69.58,69.7,69.5,69.69,339200.0,69.58,69.7,69.5,69.69,339200.0
2025-05-20 09:30:00,69.78,70.16,69.63,69.68,254853.0,69.78,70.16,69.63,69.68,254853.0
2025-05-20 09:40:00,69.68,70.12,69.62,70.08,234809.0,69.68,70.12,69.62,70.08,234809.0
2025-05-20 09:50:00,70.06,70.25,70.04,70.2,113710.0,70.06,70.25,70.04,70.2,113710.0
2025-05-20 10:00:00,70.19,70.43,70.17,70.31,112180.0,70.19,70.43,70.17,70.31,112180.0
2025-05-20 10:10:00,70.32,70.37,70.01,70.03,135936.0,70.32,70.37,70.01,70.03,135936.0
2025-05-20 10:20:00,70.03,70.05,69.88,70.0,81674.0,70.03,70.05,69.88,70.0,81674.0
2025-05-20 10:30:00,70.0,70.08,69.97,70.01,53312.0,70.0,70.08,69.97,70.01,53312.0
2025-05-20 10:40:00,70.01,70.03,69.81,69.83,40767.0,70.01,70.03,69.81,69.83,40767.0
2025-05-20 10:50:00,69.83,69.84,69.74,69.75,39819.0,69.83,69.84,69.74,69.75,39819.0
2025-05-20 11:00:00,69.75,69.77,69.56,69.58,76441.0,69.75,69.77,69.56,69.58,76441.0
2025-05-20 11:10:00,69.6,69.89,69.59,69.87,147167.0,69.6,69.89,69.59,69.87,147167.0
2025-05-20 11:20:00,69.88,69.9,69.8,69.84,74265.0,69.88,69.9,69.8,69.84,74265.0
2025-05-20 11:30:00,69.83,69.95,69.74,69.94,232656.0,69.83,69.95,69.74,69.94,232656.0
2025-05-20 11:40:00,69.94,70.0,69.89,69.93,90373.0,69.94,70.0,69.89,69.93,90373.0
2025-05-20 11:50:00,69.93,70.0,69.87,69.95,49612.0,69.93,70.0,69.87,69.95,49612.0
2025-05-20 12:00:00,69.96,69.97,69.79,69.81,20288.0,69.96,69.97,69.79,69.81,20288.0
2025-05-20 12:10:00,69.81,69.82,69.76,69.78,17363.0,69.81,69.82,69.76,69.78,17363.0
2025-05-20 12:20:00,69.78,69.89,69.77,69.84,33660.0,69.78,69.89,69.77,69.84,33660.0
2025-05-20 12:30:00,69.85,69.9,69.83,69.89,23021.0,69.85,69.9,69.83,69.89,23021.0
2025-05-20 12:40:00,69.89,69.92,69.85,69.89,13283.0,69.89,69.92,69.85,69.89,13283.0
2025-05-20 12:50:00,69.88,69.89,69.83,69.86,16546.0,69.88,69.89,69.83,69.86,16546.0
2025-05-20 13:00:00,69.86,69.94,69.85,69.91,21601.0,69.86,69.94,69.85,69.91,21601.0
2025-05-20 13:10:00,69.92,69.98,69.9,69.93,31545.0,69.92,69.98,69.9,69.93,31545.0
2025-05-20 13:20:00,69.95,69.97,69.92,69.93,20853.0,69.95,69.97,69.92,69.93,20853.0
2025-05-20 13:30:00,69.93,70.03,69.92,69.98,26261.0,69.93,70.03,69.92,69.98,26261.0
2025-05-20 13:40:00,69.97,70.03,69.97,70.01,15734.0,69.97,70.03,69.97,70.01,15734.0
2025-05-20 13:50:00,70.0,70.08,69.97,70.07,20456.0,70.0,70.08,69.97,70.07,20456.0
2025-05-20 14:00:00,70.07,70.12,70.04,70.12,29079.0,70.07,70.12,70.04,70.12,29079.0
2025-05-20 14:10:00,70.13,70.14,70.04,70.05,23531.0,70.13,70.14,70.04,70.05,23531.0
2025-05-20 14:20:00,70.06,70.06,69.83,69.85,39954.0,70.06,70.06,69.83,69.85,39954.0
2025-05-20 14:30:00,69.85,69.87,69.81,69.86,26568.0,69.85,69.87,69.81,69.86,26568.0
2025-05-20 14:40:00,69.85,69.85,69.7,69.73,26937.0,69.85,69.85,69.7,69.73,26937.0
2025-05-20 14:50:00,69.73,69.77,69.69,69.75,20044.0,69.73,69.77,69.69,69.75,20044.0
2025-05-20 15:00:00,69.75,69.83,69.69,69.82,29789.0,69.75,69.83,69.69,69.82,29789.0
2025-05-20 15:10:00,69.8,69.91,69.79,69.88,28704.0,69.8,69.91,69.79,69.88,28704.0
2025-05-20 15:20:00,69.88,69.93,69.86,69.92,39513.0,69.88,69.93,69.86,69.92,39513.0
2025-05-20 15:30:00,69.92,70.11,69.92,70.07,73456.0,69.92,70.11,69.92,70.07,73456.0
2025-05-20 15:40:00,70.07,70.11,69.99,69.99,95663.0,70.07,70.11,69.99,69.99,95663.0
2025-05-20 15:50:00,69.98,70.03,69.85,69.94,266922.0,69.98,70.03,69.85,69.94,266922.0
2025-05-21 09:30:00,70.96,70.98,70.57,70.58,247561.0,70.96,70.98,70.57,70.58,247561.0
2025-05-21 09:40:00,70.57,70.59,70.22,70.31,154856.0,70.57,70.59,70.22,70.31,154856.0
2025-05-21 09:50:00,70.32,70.39,70.26,70.33,122082.0,70.32,70.39,70.26,70.33,122082.0
2025-05-21 10:00:00,70.34,70.74,70.33,70.68,159007.0,70.34,70.74,70.33,70.68,159007.0
2025-05-21 10:10:00,70.67,70.88,70.67,70.8,118804.0,70.67,70.88,70.67,70.8,118804.0
2025-05-21 10:20:00,70.81,70.83,70.73,70.78,57355.0,70.81,70.83,70.73,70.78,57355.0
2025-05-21 10:30:00,70.77,70.88,70.75,70.79,65011.0,70.77,70.88,70.75,70.79,65011.0
2025-05-21 10:40:00,70.79,70.79,70.53,70.54,80487.0,70.79,70.79,70.53,70.54,80487.0
2025-05-21 10:50:00,70.54,70.63,70.44,70.63,93578.0,70.54,70.63,70.44,70.63,93578.0
2025-05-21 11:00:00,70.62,70.77,70.48,70.7,103746.0,70.62,70.77,70.48,70.7,103746.0
2025-05-21 11:10:00,70.7,70.83,70.69,70.8,53139.0,70.7,70.83,70.69,70.8,53139.0
2025-05-21 11:20:00,70.81,70.83,70.69,70.75,78644.0,70.81,70.83,70.69,70.75,78644.0
2025-05-21 11:30:00,70.75,70.79,70.54,70.63,93346.0,70.75,70.79,70.54,70.63,93346.0
2025-05-21 11:40:00,70.62,70.64,70.55,70.56,40297.0,70.62,70.64,70.55,70.56,40297.0
2025-05-21 11:50:00,70.56,70.65,70.54,70.65,30501.0,70.56,70.65,70.54,70.65,30501.0
2025-05-21 12:00:00,70.65,70.66,70.5,70.55,24365.0,70.65,70.66,70.5,70.55,24365.0
2025-05-21 12:10:00,70.54,70.54,70.38,70.39,28499.0,70.54,70.54,70.38,70.39,28499.0
2025-05-21 12:20:00,70.4,70.46,70.39,70.45,24825.0,70.4,70.46,70.39,70.45,24825.0
2025-05-21 12:30:00,70.46,70.5,70.46,70.46,21656.0,70.46,70.5,70.46,70.46,21656.0
2025-05-21 12:40:00,70.45,70.48,70.42,70.47,36165.0,70.45,70.48,70.42,70.47,36165.0
2025-05-21 12:50:00,70.47,70.47,70.35,70.37,49376.0,70.47,70.47,70.35,70.37,49376.0
2025-05-21 13:00:00,70.37,70.42,70.34,70.35,22859.0,70.37,70.42,70.34,70.35,22859.0
2025-05-21 13:10:00,70.34,70.36,70.06,70.09,47638.0,70.34,70.36,70.06,70.09,47638.0
2025-05-21 13:20:00,70.09,70.11,69.94,69.95,63883.0,70.09,70.11,69.94,69.95,63883.0
2025-05-21 13:30:00,69.95,70.09,69.88,70.09,56224.0,69.95,70.09,69.88,70.09,56224.0
2025-05-21 13:40:00,70.09,70.1,69.92,69.94,41917.0,70.09,70.1,69.92,69.94,41917.0
2025-05-21 13:50:00,69.92,69.99,69.89,69.91,49655.0,69.92,69.99,69.89,69.91,49655.0
2025-05-21 14:00:00,69.92,69.94,69.79,69.87,32825.0,69.92,69.94,69.79,69.87,32825.0
2025-05-21 14:10:00,69.87,69.93,69.76,69.86,108135.0,69.87,69.93,69.76,69.86,108135.0
2025-05-21 14:20:00,69.84,69.92,69.77,69.9,86598.0,69.84,69.92,69.77,69.9,86598.0
2025-05-21 14:30:00,69.9,70.0,69.89,69.96,33614.0,69.9,70.0,69.89,69.96,33614.0
2025-05-21 14:40:00,69.96,70.02,69.88,69.88,24458.0,69.96,70.02,69.88,69.88,24458.0
2025-05-21 14:50:00,69.88,69.88,69.78,69.79,26434.0,69.88,69.88,69.78,69.79,26434.0
2025-05-21 15:00:00,69.79,69.89,69.74,69.81,29190.0,69.79,69.89,69.74,69.81,29190.0
2025-05-21 15:10:00,69.8,69.9,69.77,69.83,62535.0,69.8,69.9,69.77,69.83,62535.0
2025-05-21 15:20:00,69.84,69.86,69.73,69.78,71681.0,69.84,69.86,69.73,69.78,71681.0
2025-05-21 15:30:00,69.77,69.89,69.74,69.89,94641.0,69.77,69.89,69.74,69.89,94641.0
2025-05-21 15:40:00,69.89,69.91,69.82,69.82,89425.0,69.89,69.91,69.82,69.82,89425.0
2025-05-21 15:50:00,69.82,69.85,69.57,69.68,398972.0,69.82,69.85,69.57,69.68,398972.0
2025-05-22 09:30:00,69.58,69.8,69.54,69.75,200224.0,69.58,69.8,69.54,69.75,200224.0
2025-05-22 09:40:00,69.73,69.82,69.56,69.64,70716.0,69.73,69.82,69.56,69.64,70716.0
2025-05-22 09:50:00,69.65,69.7,69.5,69.51,68566.0,69.65,69.7,69.5,69.51,68566.0
2025-05-22 10:00:00,69.5,69.71,69.47,69.68,66131.0,69.5,69.71,69.47,69.68,66131.0
2025-05-22 10:10:00,69.67,69.86,69.65,69.86,46152.0,69.67,69.86,69.65,69.86,46152.0
2025-05-22 10:20:00,69.86,69.86,69.63,69.7,39573.0,69.86,69.86,69.63,69.7,39573.0
2025-05-22 10:30:00,69.7,69.74,69.65,69.74,35774.0,69.7,69.74,69.65,69.74,35774.0
2025-05-22 10:40:00,69.72,69.73,69.62,69.63,27182.0,69.72,69.73,69.62,69.63,27182.0
2025-05-22 10:50:00,69.64,69.69,69.58,69.67,32689.0,69.64,69.69,69.58,69.67,32689.0
2025-05-22 11:00:00,69.67,69.69,69.55,69.58,39029.0,69.67,69.69,69.55,69.58,39029.0
2025-05-22 11:10:00,69.58,69.58,69.48,69.55,37518.0,69.58,69.58,69.48,69.55,37518.0
2025-05-22 11:20:00,69.56,69.67,69.56,69.58,49791.0,69.56,69.67,69.56,69.58,49791.0
2025-05-22 11:30:00,69.59,69.84,69.55,69.83,103476.0,69.59,69.84,69.55,69.83,103476.0
2025-05-22 11:40:00,69.81,69.89,69.78,69.83,24156.0,69.81,69.89,69.78,69.83,24156.0
2025-05-22 11:50:00,69.83,69.92,69.81,69.92,30156.0,69.83,69.92,69.81,69.92,30156.0
2025-05-22 12:00:00,69.93,69.99,69.9,69.9,23519.0,69.93,69.99,69.9,69.9,23519.0
2025-05-22 12:10:00,69.92,69.95,69.86,69.9,20082.0,69.92,69.95,69.86,69.9,20082.0
2025-05-22 12:20:00,69.9,70.02,69.88,70.0,19649.0,69.9,70.02,69.88,70.0,19649.0
2025-05-22 12:30:00,70.04,70.08,69.99,70.08,14590.0,70.04,70.08,69.99,70.08,14590.0
2025-05-22 12:40:00,70.05,70.06,69.89,69.9,35289.0,70.05,70.06,69.89,69.9,35289.0
2025-05-22 12:50:00,69.91,69.94,69.81,69.82,28241.0,69.91,69.94,69.81,69.82,28241.0
2025-05-22 13:00:00,69.81,69.82,69.72,69.73,17329.0,69.81,69.82,69.72,69.73,17329.0
2025-05-22 13:10:00,69.75,69.93,69.74,69.89,13892.0,69.75,69.93,69.74,69.89,13892.0
2025-05-22 13:20:00,69.92,70.02,69.89,69.97,16154.0,69.92,70.02,69.89,69.97,16154.0
2025-05-22 13:30:00,69.98,70.1,69.97,70.07,17160.0,69.98,70.1,69.97,70.07,17160.0
2025-05-22 13:40:00,70.08,70.13,70.04,70.13,34205.0,70.08,70.13,70.04,70.13,34205.0
2025-05-22 13:50:00,70.12,70.18,70.11,70.16,24649.0,70.12,70.18,70.11,70.16,24649.0
2025-05-22 14:00:00,70.16,70.27,70.16,70.24,36790.0,70.16,70.27,70.16,70.24,36790.0
2025-05-22 14:10:00,70.24,70.25,70.16,70.2,23459.0,70.24,70.25,70.16,70.2,23459.0
2025-05-22 14:20:00,70.2,70.25,70.18,70.21,24015.0,70.2,70.25,70.18,70.21,24015.0
2025-05-22 14:30:00,70.2,70.28,70.16,70.18,38500.0,70.2,70.28,70.16,70.18,38500.0
2025-05-22 14:40:00,70.18,70.21,70.13,70.17,27276.0,70.18,70.21,70.13,70.17,27276.0
2025-05-22 14:50:00,70.18,70.2,70.12,70.13,26360.0,70.18,70.2,70.12,70.13,26360.0
2025-05-22 15:00:00,70.13,70.15,70.08,70.09,26584.0,70.13,70.15,70.08,70.09,26584.0
2025-05-22 15:10:00,70.09,70.15,70.08,70.08,32860.0,70.09,70.15,70.08,70.08,32860.0
2025-05-22 15:20:00,70.09,70.27,70.08,70.27,55486.0,70.09,70.27,70.08,70.27,55486.0
2025-05-22 15:30:00,70.27,70.28,70.14,70.16,41016.0,70.27,70.28,70.14,70.16,41016.0
2025-05-22 15:40:00,70.17,70.17,70.0,70.01,63936.0,70.17,70.17,70.0,70.01,63936.0
2025-05-22 15:50:00,70.01,70.05,69.9,69.94,199151.0,70.01,70.05,69.9,69.94,199151.0
2025-05-23 09:30:00,69.97,70.2,69.91,70.01,154970.0,69.97,70.2,69.91,70.01,154970.0
2025-05-23 09:40:00,70.01,70.07,69.95,69.97,80286.0,70.01,70.07,69.95,69.97,80286.0
2025-05-23 09:50:00,69.98,70.09,69.93,69.99,79050.0,69.98,70.09,69.93,69.99,79050.0
2025-05-23 10:00:00,69.99,70.21,69.98,70.17,105316.0,69.99,70.21,69.98,70.17,105316.0
2025-05-23 10:10:00,70.17,70.37,70.16,70.27,110163.0,70.17,70.37,70.16,70.27,110163.0
2025-05-23 10:20:00,70.27,70.37,70.27,70.35,70306.0,70.27,70.37,70.27,70.35,70306.0
2025-05-23 10:30:00,70.34,70.48,70.34,70.45,77391.0,70.34,70.48,70.34,70.45,77391.0
2025-05-23 10:40:00,70.45,70.55,70.44,70.5,78343.0,70.45,70.55,70.44,70.5,78343.0
2025-05-23 10:50:00,70.49,70.56,70.41,70.47,94945.0,70.49,70.56,70.41,70.47,94945.0
2025-05-23 11:00:00,70.48,70.55,70.4,70.45,115315.0,70.48,70.55,70.4,70.45,115315.0
2025-05-23 11:10:00,70.45,70.48,70.38,70.39,85497.0,70.45,70.48,70.38,70.39,85497.0
2025-05-23 11:20:00,70.38,70.49,70.36,70.41,122907.0,70.38,70.49,70.36,70.41,122907.0
2025-05-23 11:30:00,70.4,70.54,70.4,70.47,235368.0,70.4,70.54,70.4,70.47,235368.0
2025-05-23 11:40:00,70.47,70.49,70.37,70.46,39745.0,70.47,70.49,70.37,70.46,39745.0
2025-05-23 11:50:00,70.47,70.47,70.29,70.33,69343.0,70.47,70.47,70.29,70.33,69343.0
2025-05-23 12:00:00,70.31,70.32,70.21,70.25,70217.0,70.31,70.32,70.21,70.25,70217.0
2025-05-23 12:10:00,70.24,70.27,70.19,70.2,33108.0,70.24,70.27,70.19,70.2,33108.0
2025-05-23 12:20:00,70.2,70.39,70.19,70.37,25373.0,70.2,70.39,70.19,70.37,25373.0
2025-05-23 12:30:00,70.37,70.42,70.29,70.41,19180.0,70.37,70.42,70.29,70.41,19180.0
2025-05-23 12:40:00,70.41,70.41,70.29,70.32,23107.0,70.41,70.41,70.29,70.32,23107.0
2025-05-23 12:50:00,70.34,70.41,70.33,70.39,17569.0,70.34,70.41,70.33,70.39,17569.0
2025-05-23 13:00:00,70.38,70.49,70.35,70.47,23461.0,70.38,70.49,70.35,70.47,23461.0
2025-05-23 13:10:00,70.48,70.57,70.47,70.53,36347.0,70.48,70.57,70.47,70.53,36347.0
2025-05-23 13:20:00,70.52,70.55,70.45,70.45,65969.0,70.52,70.55,70.45,70.45,65969.0
2025-05-23 13:30:00,70.45,70.45,70.36,70.4,67623.0,70.45,70.45,70.36,70.4,67623.0
2025-05-23 13:40:00,70.39,70.43,70.32,70.4,25344.0,70.39,70.43,70.32,70.4,25344.0
2025-05-23 13:50:00,70.42,70.46,70.36,70.39,16162.0,70.42,70.46,70.36,70.39,16162.0
2025-05-23 14:00:00,70.39,70.46,70.39,70.44,42029.0,70.39,70.46,70.39,70.44,42029.0
2025-05-23 14:10:00,70.41,70.47,70.4,70.43,31235.0,70.41,70.47,70.4,70.43,31235.0
2025-05-23 14:20:00,70.43,70.46,70.39,70.41,21820.0,70.43,70.46,70.39,70.41,21820.0
2025-05-23 14:30:00,70.41,70.5,70.4,70.47,23165.0,70.41,70.5,70.4,70.47,23165.0
2025-05-23 14:40:00,70.47,70.48,70.42,70.46,17007.0,70.47,70.48,70.42,70.46,17007.0
2025-05-23 14:50:00,70.46,70.47,70.41,70.42,16562.0,70.46,70.47,70.41,70.42,16562.0
2025-05-23 15:00:00,70.42,70.46,70.39,70.44,36538.0,70.42,70.46,70.39,70.44,36538.0
2025-05-23 15:10:00,70.45,70.52,70.44,70.45,32327.0,70.45,70.52,70.44,70.45,32327.0
2025-05-23 15:20:00,70.46,70.46,70.41,70.45,25970.0,70.46,70.46,70.41,70.45,25970.0
2025-05-23 15:30:00,70.45,70.57,70.44,70.56,113840.0,70.45,70.57,70.44,70.56,113840.0
2025-05-23 15:40:00,70.56,70.6,70.46,70.48,62640.0,70.56,70.6,70.46,70.48,62640.0
2025-05-23 15:50:00,70.47,70.5,70.34,70.42,376640.0,70.47,70.5,70.34,70.42,376640.0
2025-05-27 09:30:00,71.28,71.33,71.09,71.26,149765.0,71.28,71.33,71.09,71.26,149765.0
2025-05-27 09:40:00,71.26,71.41,71.19,71.22,50759.0,71.26,71.41,71.19,71.22,50759.0
2025-05-27 09:50:00,71.22,71.27,71.05,71.07,58944.0,71.22,71.27,71.05,71.07,58944.0
2025-05-27 10:00:00,71.08,71.32,71.04,71.29,88329.0,71.08,71.32,71.04,71.29,88329.0
2025-05-27 10:10:00,71.28,71.38,71.16,71.34,107599.0,71.28,71.38,71.16,71.34,107599.0
2025-05-27 10:20:00,71.35,71.4,71.28,71.28,159681.0,71.35,71.4,71.28,71.28,159681.0
2025-05-27 10:30:00,71.28,71.29,71.12,71.14,95035.0,71.28,71.29,71.12,71.14,95035.0
2025-05-27 10:40:00,71.14,71.24,71.1,71.21,102742.0,71.14,71.24,71.1,71.21,102742.0
2025-05-27 10:50:00,71.22,71.29,71.19,71.2,99066.0,71.22,71.29,71.19,71.2,99066.0
2025-05-27 11:00:00,71.21,71.22,71.06,71.09,99317.0,71.21,71.22,71.06,71.09,99317.0
2025-05-27 11:10:00,71.09,71.21,71.09,71.13,145519.0,71.09,71.21,71.09,71.13,145519.0
2025-05-27 11:20:00,71.14,71.15,71.02,71.11,77236.0,71.14,71.15,71.02,71.11,77236.0
2025-05-27 11:30:00,71.11,71.11,70.7,70.71,154833.0,71.11,71.11,70.7,70.71,154833.0
2025-05-27 11:40:00,70.7,70.75,70.56,70.56,62921.0,70.7,70.75,70.56,70.56,62921.0
2025-05-27 11:50:00,70.57,70.65,70.53,70.63,39716.0,70.57,70.65,70.53,70.63,39716.0
2025-05-27 12:00:00,70.63,70.67,70.6,70.66,22185.0,70.63,70.67,70.6,70.66,22185.0
2025-05-27 12:10:00,70.65,70.74,70.53,70.53,71601.0,70.65,70.74,70.53,70.53,71601.0
2025-05-27 12:20:00,70.54,70.73,70.53,70.72,61752.0,70.54,70.73,70.53,70.72,61752.0
2025-05-27 12:30:00,70.73,70.84,70.72,70.84,25682.0,70.73,70.84,70.72,70.84,25682.0
2025-05-27 12:40:00,70.84,70.88,70.82,70.87,27105.0,70.84,70.88,70.82,70.87,27105.0
2025-05-27 12:50:00,70.87,70.89,70.81,70.84,20813.0,70.87,70.89,70.81,70.84,20813.0
2025-05-27 13:00:00,70.85,70.93,70.85,70.89,16131.0,70.85,70.93,70.85,70.89,16131.0
2025-05-27 13:10:00,70.9,70.91,70.84,70.91,15888.0,70.9,70.91,70.84,70.91,15888.0
2025-05-27 13:20:00,70.91,70.95,70.81,70.85,23972.0,70.91,70.95,70.81,70.85,23972.0
2025-05-27 13:30:00,70.86,70.89,70.8,70.87,15361.0,70.86,70.89,70.8,70.87,15361.0
2025-05-27 13:40:00,70.86,70.94,70.86,70.94,34735.0,70.86,70.94,70.86,70.94,34735.0
2025-05-27 13:50:00,70.94,71.02,70.92,71.0,13436.0,70.94,71.02,70.92,71.0,13436.0
2025-05-27 14:00:00,71.0,71.06,70.96,70.97,36324.0,71.0,71.06,70.96,70.97,36324.0
2025-05-27 14:10:00,70.96,71.02,70.95,70.98,31707.0,70.96,71.02,70.95,70.98,31707.0
2025-05-27 14:20:00,70.98,70.99,70.84,70.85,49025.0,70.98,70.99,70.84,70.85,49025.0
2025-05-27 14:30:00,70.86,70.96,70.86,70.94,37475.0,70.86,70.96,70.86,70.94,37475.0
2025-05-27 14:40:00,70.94,71.0,70.93,70.99,20172.0,70.94,71.0,70.93,70.99,20172.0
2025-05-27 14:50:00,70.98,71.01,70.96,70.98,21535.0,70.98,71.01,70.96,70.98,21535.0
2025-05-27 15:00:00,70.98,71.04,70.96,71.0,37817.0,70.98,71.04,70.96,71.0,37817.0
2025-05-27 15:10:00,71.0,71.03,70.97,71.01,26958.0,71.0,71.03,70.97,71.01,26958.0
2025-05-27 15:20:00,71.0,71.0,70.95,70.95,32927.0,71.0,71.0,70.95,70.95,32927.0
2025-05-27 15:30:00,70.95,70.99,70.92,70.96,46323.0,70.95,70.99,70.92,70.96,46323.0
2025-05-27 15:40:00,70.97,71.0,70.87,70.89,47813.0,70.97,71.0,70.87,70.89,47813.0
2025-05-27 15:50:00,70.88,71.0,70.85,70.95,336096.0,70.88,71.0,70.85,70.95,336096.0
2025-05-28 09:30:00,70.19,70.47,70.16,70.47,133758.0,70.19,70.47,70.16,70.47,133758.0
2025-05-28 09:40:00,70.47,70.53,70.33,70.33,85967.0,70.47,70.53,70.33,70.33,85967.0
2025-05-28 09:50:00,70.31,70.33,70.14,70.28,92695.0,70.31,70.33,70.14,70.28,92695.0
2025-05-28 10:00:00,70.32,70.41,70.28,70.33,61825.0,70.32,70.41,70.28,70.33,61825.0
2025-05-28 10:10:00,70.33,70.4,70.3,70.36,87313.0,70.33,70.4,70.3,70.36,87313.0
2025-05-28 10:20:00,70.37,70.49,70.35,70.4,81344.0,70.37,70.49,70.35,70.4,81344.0
2025-05-28 10:30:00,70.38,70.38,70.12,70.14,121966.0,70.38,70.38,70.12,70.14,121966.0
2025-05-28 10:40:00,70.14,70.17,69.99,70.04,89986.0,70.14,70.17,69.99,70.04,89986.0
2025-05-28 10:50:00,70.02,70.2,70.0,70.16,98914.0,70.02,70.2,70.0,70.16,98914.0
2025-05-28 11:00:00,70.16,70.25,70.11,70.14,58677.0,70.16,70.25,70.11,70.14,58677.0
2025-05-28 11:10:00,70.14,70.14,70.05,70.08,55520.0,70.14,70.14,70.05,70.08,55520.0
2025-05-28 11:20:00,70.09,70.11,70.0,70.05,92493.0,70.09,70.11,70.0,70.05,92493.0
2025-05-28 11:30:00,70.06,70.16,69.97,70.06,320708.0,70.06,70.16,69.97,70.06,320708.0
2025-05-28 11:40:00,70.06,70.24,70.05,70.23,69621.0,70.06,70.24,70.05,70.23,69621.0
2025-05-28 11:50:00,70.23,70.33,70.18,70.19,53666.0,70.23,70.33,70.18,70.19,53666.0
2025-05-28 12:00:00,70.19,70.28,70.14,70.26,36620.0,70.19,70.28,70.14,70.26,36620.0
2025-05-28 12:10:00,70.26,70.31,70.2,70.25,34473.0,70.26,70.31,70.2,70.25,34473.0
2025-05-28 12:20:00,70.26,70.31,70.24,70.26,36701.0,70.26,70.31,70.24,70.26,36701.0
2025-05-28 12:30:00,70.26,70.39,70.26,70.34,29392.0,70.26,70.39,70.26,70.34,29392.0
2025-05-28 12:40:00,70.34,70.38,70.33,70.36,23509.0,70.34,70.38,70.33,70.36,23509.0
2025-05-28 12:50:00,70.36,70.44,70.32,70.4,33083.0,70.36,70.44,70.32,70.4,33083.0
2025-05-28 13:00:00,70.41,70.51,70.38,70.5,41614.0,70.41,70.51,70.38,70.5,41614.0
2025-05-28 13:10:00,70.49,70.55,70.49,70.55,25171.0,70.49,70.55,70.49,70.55,25171.0
2025-05-28 13:20:00,70.55,70.56,70.48,70.48,31787.0,70.55,70.56,70.48,70.48,31787.0
2025-05-28 13:30:00,70.48,70.49,70.39,70.4,26895.0,70.48,70.49,70.39,70.4,26895.0
2025-05-28 13:40:00,70.39,70.42,70.37,70.38,21707.0,70.39,70.42,70.37,70.38,21707.0
2025-05-28 13:50:00,70.37,70.41,70.17,70.17,45449.0,70.37,70.41,70.17,70.17,45449.0
2025-05-28 14:00:00,70.19,70.32,70.19,70.29,43812.0,70.19,70.32,70.19,70.29,43812.0
2025-05-28 14:10:00,70.31,70.32,70.25,70.31,32766.0,70.31,70.32,70.25,70.31,32766.0
2025-05-28 14:20:00,70.31,70.33,70.27,70.32,40816.0,70.31,70.33,70.27,70.32,40816.0
2025-05-28 14:30:00,70.32,70.41,70.31,70.39,29787.0,70.32,70.41,70.31,70.39,29787.0
2025-05-28 14:40:00,70.39,70.4,70.32,70.38,45835.0,70.39,70.4,70.32,70.38,45835.0
2025-05-28 14:50:00,70.37,70.47,70.2,70.45,56642.0,70.37,70.47,70.2,70.45,56642.0
2025-05-28 15:00:00,70.46,70.51,70.44,70.5,61094.0,70.46,70.51,70.44,70.5,61094.0
2025-05-28 15:10:00,70.5,70.51,70.39,70.5,71383.0,70.5,70.51,70.39,70.5,71383.0
2025-05-28 15:20:00,70.5,70.52,70.46,70.47,57740.0,70.5,70.52,70.46,70.47,57740.0
2025-05-28 15:30:00,70.48,70.5,70.38,70.42,54082.0,70.48,70.5,70.38,70.42,54082.0
2025-05-28 15:40:00,70.42,70.48,70.4,70.42,71401.0,70.42,70.48,70.4,70.42,71401.0
2025-05-28 15:50:00,70.42,70.42,70.28,70.39,267407.0,70.42,70.42,70.28,70.39,267407.0
2025-05-29 09:30:00,70.36,70.4,70.06,70.25,145239.0,70.36,70.4,70.06,70.25,145239.0
2025-05-29 09:40:00,70.24,70.46,70.23,70.38,102328.0,70.24,70.46,70.23,70.38,102328.0
2025-05-29 09:50:00,70.38,70.61,70.38,70.54,97353.0,70.38,70.61,70.38,70.54,97353.0
2025-05-29 10:00:00,70.54,70.74,70.54,70.65,97475.0,70.54,70.74,70.54,70.65,97475.0
2025-05-29 10:10:00,70.65,70.81,70.65,70.69,93582.0,70.65,70.81,70.65,70.69,93582.0
2025-05-29 10:20:00,70.68,70.74,70.59,70.71,76260.0,70.68,70.74,70.59,70.71,76260.0
2025-05-29 10:30:00,70.7,70.7,70.57,70.65,53968.0,70.7,70.7,70.57,70.65,53968.0
2025-05-29 10:40:00,70.66,70.66,70.48,70.51,49387.0,70.66,70.66,70.48,70.51,49387.0
2025-05-29 10:50:00,70.5,70.55,70.47,70.5,53296.0,70.5,70.55,70.47,70.5,53296.0
2025-05-29 11:00:00,70.49,70.58,70.43,70.57,91068.0,70.49,70.58,70.43,70.57,91068.0
2025-05-29 11:10:00,70.56,70.58,70.45,70.45,106511.0,70.56,70.58,70.45,70.45,106511.0
2025-05-29 11:20:00,70.45,70.5,70.42,70.47,71369.0,70.45,70.5,70.42,70.47,71369.0
2025-05-29 11:30:00,70.47,70.52,70.29,70.4,152428.0,70.47,70.52,70.29,70.4,152428.0
2025-05-29 11:40:00,70.39,70.41,70.32,70.32,38802.0,70.39,70.41,70.32,70.32,38802.0
2025-05-29 11:50:00,70.31,70.44,70.2,70.26,50600.0,70.31,70.44,70.2,70.26,50600.0
2025-05-29 12:00:00,70.26,70.4,70.17,70.36,25446.0,70.26,70.4,70.17,70.36,25446.0
2025-05-29 12:10:00,70.35,70.56,70.34,70.49,29751.0,70.35,70.56,70.34,70.49,29751.0
2025-05-29 12:20:00,70.5,70.58,70.48,70.55,59400.0,70.5,70.58,70.48,70.55,59400.0
2025-05-29 12:30:00,70.56,70.64,70.54,70.63,50170.0,70.56,70.64,70.54,70.63,50170.0
2025-05-29 12:40:00,70.64,70.67,70.58,70.59,39484.0,70.64,70.67,70.58,70.59,39484.0
2025-05-29 12:50:00,70.58,70.65,70.54,70.59,27061.0,70.58,70.65,70.54,70.59,27061.0
2025-05-29 13:00:00,70.59,70.65,70.55,70.56,26906.0,70.59,70.65,70.55,70.56,26906.0
2025-05-29 13:10:00,70.56,70.6,70.53,70.57,33746.0,70.56,70.6,70.53,70.57,33746.0
2025-05-29 13:20:00,70.56,70.65,70.55,70.64,40822.0,70.56,70.65,70.55,70.64,40822.0
2025-05-29 13:30:00,70.63,70.69,70.62,70.67,47635.0,70.63,70.69,70.62,70.67,47635.0
2025-05-29 13:40:00,70.67,70.74,70.66,70.69,25032.0,70.67,70.74,70.66,70.69,25032.0
2025-05-29 13:50:00,70.7,70.72,70.63,70.65,27578.0,70.7,70.72,70.63,70.65,27578.0
2025-05-29 14:00:00,70.65,70.73,70.63,70.71,28898.0,70.65,70.73,70.63,70.71,28898.0
2025-05-29 14:10:00,70.7,70.72,70.64,70.67,37586.0,70.7,70.72,70.64,70.67,37586.0
2025-05-29 14:20:00,70.67,70.69,70.62,70.66,25518.0,70.67,70.69,70.62,70.66,25518.0
2025-05-29 14:30:00,70.67,70.78,70.65,70.78,19778.0,70.67,70.78,70.65,70.78,19778.0
2025-05-29 14:40:00,70.78,70.82,70.77,70.78,33721.0,70.78,70.82,70.77,70.78,33721.0
2025-05-29 14:50:00,70.78,70.8,70.71,70.73,24509.0,70.78,70.8,70.71,70.73,24509.0
2025-05-29 15:00:00,70.73,70.82,70.73,70.81,41530.0,70.73,70.82,70.73,70.81,41530.0
2025-05-29 15:10:00,70.81,70.82,70.76,70.81,35608.0,70.81,70.82,70.76,70.81,35608.0
2025-05-29 15:20:00,70.81,70.87,70.81,70.83,52617.0,70.81,70.87,70.81,70.83,52617.0
2025-05-29 15:30:00,70.83,70.9,70.82,70.84,65698.0,70.83,70.9,70.82,70.84,65698.0
2025-05-29 15:40:00,70.84,70.9,70.8,70.89,119419.0,70.84,70.9,70.8,70.89,119419.0
2025-05-29 15:50:00,70.88,70.9,70.73,70.87,253616.0,70.88,70.9,70.73,70.87,253616.0
2025-05-30 09:30:00,71.08,71.2,70.6,70.68,293521.0,71.08,71.2,70.6,70.68,293521.0
2025-05-30 09:40:00,70.67,70.9,70.65,70.7,67636.0,70.67,70.9,70.65,70.7,67636.0
2025-05-30 09:50:00,70.68,70.84,70.64,70.81,60586.0,70.68,70.84,70.64,70.81,60586.0
2025-05-30 10:00:00,70.82,71.05,70.81,70.96,69731.0,70.82,71.05,70.81,70.96,69731.0
2025-05-30 10:10:00,70.96,71.42,70.95,71.42,60963.0,70.96,71.42,70.95,71.42,60963.0
2025-05-30 10:20:00,71.42,71.53,71.35,71.5,65662.0,71.42,71.53,71.35,71.5,65662.0
2025-05-30 10:30:00,71.5,71.61,71.37,71.55,69189.0,71.5,71.61,71.37,71.55,69189.0
2025-05-30 10:40:00,71.54,71.56,71.45,71.49,129755.0,71.54,71.56,71.45,71.49,129755.0
2025-05-30 10:50:00,71.5,71.6,71.39,71.59,62263.0,71.5,71.6,71.39,71.59,62263.0
2025-05-30 11:00:00,71.6,71.74,71.6,71.73,44697.0,71.6,71.74,71.6,71.73,44697.0
2025-05-30 11:10:00,71.74,71.91,71.72,71.72,67098.0,71.74,71.91,71.72,71.72,67098.0
2025-05-30 11:20:00,71.74,72.0,71.66,71.86,396516.0,71.74,72.0,71.66,71.86,396516.0
2025-05-30 11:30:00,71.86,72.95,71.84,72.35,939617.0,71.86,72.95,71.84,72.35,939617.0
2025-05-30 11:40:00,72.37,72.59,72.33,72.48,290144.0,72.37,72.59,72.33,72.48,290144.0
2025-05-30 11:50:00,72.49,72.58,72.36,72.48,170786.0,72.49,72.58,72.36,72.48,170786.0
2025-05-30 12:00:00,72.5,72.84,72.46,72.84,189969.0,72.5,72.84,72.46,72.84,189969.0
2025-05-30 12:10:00,72.83,72.91,72.74,72.83,244134.0,72.83,72.91,72.74,72.83,244134.0
2025-05-30 12:20:00,72.84,72.92,72.4,72.47,156714.0,72.84,72.92,72.4,72.47,156714.0
2025-05-30 12:30:00,72.47,72.55,72.29,72.47,82459.0,72.47,72.55,72.29,72.47,82459.0
2025-05-30 12:40:00,72.48,72.51,72.38,72.41,90964.0,72.48,72.51,72.38,72.41,90964.0
2025-05-30 12:50:00,72.41,72.51,72.36,72.46,79357.0,72.41,72.51,72.36,72.46,79357.0
2025-05-30 13:00:00,72.46,72.6,72.44,72.59,58304.0,72.46,72.6,72.44,72.59,58304.0
2025-05-30 13:10:00,72.59,72.69,72.55,72.67,56720.0,72.59,72.69,72.55,72.67,56720.0
2025-05-30 13:20:00,72.67,72.69,72.59,72.65,66953.0,72.67,72.69,72.59,72.65,66953.0
2025-05-30 13:30:00,72.63,72.66,72.6,72.64,45450.0,72.63,72.66,72.6,72.64,45450.0
2025-05-30 13:40:00,72.63,72.68,72.6,72.66,40975.0,72.63,72.68,72.6,72.66,40975.0
2025-05-30 13:50:00,72.67,72.71,72.6,72.61,46574.0,72.67,72.71,72.6,72.61,46574.0
2025-05-30 14:00:00,72.61,72.84,72.6,72.84,83746.0,72.61,72.84,72.6,72.84,83746.0
2025-05-30 14:10:00,72.84,72.9,72.79,72.89,55981.0,72.84,72.9,72.79,72.89,55981.0
2025-05-30 14:20:00,72.89,72.9,72.8,72.83,47908.0,72.89,72.9,72.8,72.83,47908.0
2025-05-30 14:30:00,72.83,72.87,72.79,72.82,52873.0,72.83,72.87,72.79,72.82,52873.0
2025-05-30 14:40:00,72.82,72.9,72.8,72.88,36646.0,72.82,72.9,72.8,72.88,36646.0
2025-05-30 14:50:00,72.88,72.89,72.8,72.86,56682.0,72.88,72.89,72.8,72.86,56682.0
2025-05-30 15:00:00,72.86,73.05,72.83,73.01,122773.0,72.86,73.05,72.83,73.01,122773.0
2025-05-30 15:10:00,73.01,73.14,73.0,73.1,143565.0,73.01,73.14,73.0,73.1,143565.0
2025-05-30 15:20:00,73.11,73.2,73.04,73.15,168209.0,73.11,73.2,73.04,73.15,168209.0
2025-05-30 15:30:00,73.15,73.15,72.99,73.03,217683.0,73.15,73.15,72.99,73.03,217683.0
2025-05-30 15:40:00,73.03,73.06,72.95,72.96,173833.0,73.03,73.06,72.95,72.96,173833.0
2025-05-30 15:50:00,72.94,73.01,72.78,72.84,568237.0,72.94,73.01,72.78,72.84,568237.0
2025-06-02 09:30:00,71.56,71.98,71.28,71.74,366227.0,71.56,71.98,71.28,71.74,366227.0
2025-06-02 09:40:00,71.73,71.88,71.57,71.64,164659.0,71.73,71.88,71.57,71.64,164659.0
2025-06-02 09:50:00,71.64,71.65,71.35,71.38,138737.0,71.64,71.65,71.35,71.38,138737.0
2025-06-02 10:00:00,71.37,71.63,71.28,71.58,131720.0,71.37,71.63,71.28,71.58,131720.0
2025-06-02 10:10:00,71.57,71.8,71.56,71.75,118844.0,71.57,71.8,71.56,71.75,118844.0
2025-06-02 10:20:00,71.74,71.99,71.73,71.93,92031.0,71.74,71.99,71.73,71.93,92031.0
2025-06-02 10:30:00,71.94,72.12,71.9,72.04,113081.0,71.94,72.12,71.9,72.04,113081.0
2025-06-02 10:40:00,72.04,72.15,71.99,72.03,84333.0,72.04,72.15,71.99,72.03,84333.0
2025-06-02 10:50:00,72.03,72.06,71.87,71.93,96820.0,72.03,72.06,71.87,71.93,96820.0
2025-06-02 11:00:00,71.92,71.97,71.8,71.91,107488.0,71.92,71.97,71.8,71.91,107488.0
2025-06-02 11:10:00,71.9,71.95,71.82,71.92,98449.0,71.9,71.95,71.82,71.92,98449.0
2025-06-02 11:20:00,71.93,71.94,71.78,71.79,132923.0,71.93,71.94,71.78,71.79,132923.0
2025-06-02 11:30:00,71.78,71.93,71.72,71.73,221029.0,71.78,71.93,71.72,71.73,221029.0
2025-06-02 11:40:00,71.73,71.9,71.71,71.85,116057.0,71.73,71.9,71.71,71.85,116057.0
2025-06-02 11:50:00,71.86,72.07,71.86,72.06,86808.0,71.86,72.07,71.86,72.06,86808.0
2025-06-02 12:00:00,72.07,72.18,72.03,72.13,61176.0,72.07,72.18,72.03,72.13,61176.0
2025-06-02 12:10:00,72.14,72.15,72.05,72.06,111999.0,72.14,72.15,72.05,72.06,111999.0
2025-06-02 12:20:00,72.06,72.08,71.99,72.06,237267.0,72.06,72.08,71.99,72.06,237267.0
2025-06-02 12:30:00,72.05,72.18,72.05,72.13,58144.0,72.05,72.18,72.05,72.13,58144.0
2025-06-02 12:40:00,72.13,72.16,72.05,72.11,50205.0,72.13,72.16,72.05,72.11,50205.0
2025-06-02 12:50:00,72.11,72.2,72.07,72.16,77310.0,72.11,72.2,72.07,72.16,77310.0
2025-06-02 13:00:00,72.16,72.19,72.05,72.16,122583.0,72.16,72.19,72.05,72.16,122583.0
2025-06-02 13:10:00,72.16,72.19,71.9,71.92,97318.0,72.16,72.19,71.9,71.92,97318.0
2025-06-02 13:20:00,71.9,71.99,71.82,71.86,85639.0,71.9,71.99,71.82,71.86,85639.0
2025-06-02 13:30:00,71.86,71.91,71.75,71.78,57935.0,71.86,71.91,71.75,71.78,57935.0
2025-06-02 13:40:00,71.78,71.9,71.76,71.89,72392.0,71.78,71.9,71.76,71.89,72392.0
2025-06-02 13:50:00,71.9,71.95,71.81,71.86,62513.0,71.9,71.95,71.81,71.86,62513.0
2025-06-02 14:00:00,71.86,71.92,71.77,71.8,95846.0,71.86,71.92,71.77,71.8,95846.0
2025-06-02 14:10:00,71.81,71.85,71.76,71.79,52226.0,71.81,71.85,71.76,71.79,52226.0
2025-06-02 14:20:00,71.77,71.89,71.71,71.87,62947.0,71.77,71.89,71.71,71.87,62947.0
2025-06-02 14:30:00,71.88,71.91,71.82,71.88,55969.0,71.88,71.91,71.82,71.88,55969.0
2025-06-02 14:40:00,71.87,71.91,71.84,71.88,67786.0,71.87,71.91,71.84,71.88,67786.0
2025-06-02 14:50:00,71.86,71.92,71.85,71.89,67868.0,71.86,71.92,71.85,71.89,67868.0
2025-06-02 15:00:00,71.89,71.91,71.77,71.8,79680.0,71.89,71.91,71.77,71.8,79680.0
2025-06-02 15:10:00,71.79,71.83,71.75,71.78,62896.0,71.79,71.83,71.75,71.78,62896.0
2025-06-02 15:20:00,71.77,71.8,71.71,71.74,74239.0,71.77,71.8,71.71,71.74,74239.0
2025-06-02 15:30:00,71.73,71.75,71.65,71.71,99000.0,71.73,71.75,71.65,71.71,99000.0
2025-06-02 15:40:00,71.71,71.74,71.64,71.65,117027.0,71.71,71.74,71.64,71.65,117027.0
2025-06-02 15:50:00,71.66,71.93,71.64,71.93,422765.0,71.66,71.93,71.64,71.93,422765.0
2025-06-03 09:30:00,72.18,72.39,71.92,72.34,228899.0,72.18,72.39,71.92,72.34,228899.0
2025-06-03 09:40:00,72.35,72.53,72.34,72.45,67729.0,72.35,72.53,72.34,72.45,67729.0
2025-06-03 09:50:00,72.44,72.47,72.07,72.08,114787.0,72.44,72.47,72.07,72.08,114787.0
2025-06-03 10:00:00,72.08,72.14,71.86,71.91,138829.0,72.08,72.14,71.86,71.91,138829.0
2025-06-03 10:10:00,71.92,71.94,71.69,71.83,116795.0,71.92,71.94,71.69,71.83,116795.0
2025-06-03 10:20:00,71.83,71.87,71.71,71.84,53261.0,71.83,71.87,71.71,71.84,53261.0
2025-06-03 10:30:00,71.86,71.93,71.65,71.86,71654.0,71.86,71.93,71.65,71.86,71654.0
2025-06-03 10:40:00,71.86,72.02,71.84,71.93,45777.0,71.86,72.02,71.84,71.93,45777.0
2025-06-03 10:50:00,71.94,72.09,71.89,72.05,44513.0,71.94,72.09,71.89,72.05,44513.0
2025-06-03 11:00:00,72.04,72.08,71.92,72.02,60688.0,72.04,72.08,71.92,72.02,60688.0
2025-06-03 11:10:00,72.03,72.08,71.85,71.88,39212.0,72.03,72.08,71.85,71.88,39212.0
2025-06-03 11:20:00,71.89,71.95,71.84,71.92,46724.0,71.89,71.95,71.84,71.92,46724.0
2025-06-03 11:30:00,71.92,72.05,71.91,72.03,77566.0,71.92,72.05,71.91,72.03,77566.0
2025-06-03 11:40:00,72.02,72.24,71.97,72.2,57698.0,72.02,72.24,71.97,72.2,57698.0
2025-06-03 11:50:00,72.23,72.29,71.99,72.0,87782.0,72.23,72.29,71.99,72.0,87782.0
2025-06-03 12:00:00,72.01,72.04,71.8,71.85,64517.0,72.01,72.04,71.8,71.85,64517.0
2025-06-03 12:10:00,71.85,71.97,71.79,71.95,67839.0,71.85,71.97,71.79,71.95,67839.0
2025-06-03 12:20:00,71.95,71.95,71.78,71.8,41627.0,71.95,71.95,71.78,71.8,41627.0
2025-06-03 12:30:00,71.8,71.81,71.73,71.75,32948.0,71.8,71.81,71.73,71.75,32948.0
2025-06-03 12:40:00,71.75,71.81,71.7,71.76,46111.0,71.75,71.81,71.7,71.76,46111.0
2025-06-03 12:50:00,71.76,71.91,71.72,71.9,51151.0,71.76,71.91,71.72,71.9,51151.0
2025-06-03 13:00:00,71.9,72.07,71.88,72.03,29554.0,71.9,72.07,71.88,72.03,29554.0
2025-06-03 13:10:00,72.05,72.15,72.05,72.1,27002.0,72.05,72.15,72.05,72.1,27002.0
2025-06-03 13:20:00,72.09,72.17,72.05,72.13,47567.0,72.09,72.17,72.05,72.13,47567.0
2025-06-03 13:30:00,72.13,72.27,72.1,72.23,25653.0,72.13,72.27,72.1,72.23,25653.0
2025-06-03 13:40:00,72.23,72.3,72.22,72.23,23350.0,72.23,72.3,72.22,72.23,23350.0
2025-06-03 13:50:00,72.22,72.3,72.22,72.28,21364.0,72.22,72.3,72.22,72.28,21364.0
2025-06-03 14:00:00,72.29,72.31,72.15,72.2,39916.0,72.29,72.31,72.15,72.2,39916.0
2025-06-03 14:10:00,72.19,72.21,72.11,72.21,40728.0,72.19,72.21,72.11,72.21,40728.0
2025-06-03 14:20:00,72.21,72.23,72.17,72.18,32138.0,72.21,72.23,72.17,72.18,32138.0
2025-06-03 14:30:00,72.17,72.2,72.16,72.2,36425.0,72.17,72.2,72.16,72.2,36425.0
2025-06-03 14:40:00,72.2,72.29,72.18,72.28,31098.0,72.2,72.29,72.18,72.28,31098.0
2025-06-03 14:50:00,72.28,72.3,72.17,72.19,44986.0,72.28,72.3,72.17,72.19,44986.0
2025-06-03 15:00:00,72.18,72.18,72.08,72.11,32061.0,72.18,72.18,72.08,72.11,32061.0
2025-06-03 15:10:00,72.1,72.19,72.09,72.17,35523.0,72.1,72.19,72.09,72.17,35523.0
2025-06-03 15:20:00,72.16,72.17,72.1,72.12,57534.0,72.16,72.17,72.1,72.12,57534.0
2025-06-03 15:30:00,72.13,72.2,72.07,72.11,52933.0,72.13,72.2,72.07,72.11,52933.0
2025-06-03 15:40:00,72.1,72.1,71.94,71.94,99567.0,72.1,72.1,71.94,71.94,99567.0
2025-06-03 15:50:00,71.94,71.95,71.74,71.82,663904.0,71.94,71.95,71.74,71.82,663904.0
2025-06-04 09:30:00,72.61,72.91,72.41,72.83,195225.0,72.61,72.91,72.41,72.83,195225.0
2025-06-04 09:40:00,72.82,72.94,72.72,72.93,85253.0,72.82,72.94,72.72,72.93,85253.0
2025-06-04 09:50:00,72.93,73.02,72.83,72.88,53320.0,72.93,73.02,72.83,72.88,53320.0
2025-06-04 10:00:00,72.88,73.02,72.76,72.95,107616.0,72.88,73.02,72.76,72.95,107616.0
2025-06-04 10:10:00,72.96,73.01,72.85,72.96,39150.0,72.96,73.01,72.85,72.96,39150.0
2025-06-04 10:20:00,72.97,73.07,72.92,73.01,31758.0,72.97,73.07,72.92,73.01,31758.0
2025-06-04 10:30:00,73.01,73.05,72.96,72.98,48341.0,73.01,73.05,72.96,72.98,48341.0
2025-06-04 10:40:00,73.01,73.19,72.97,73.19,35449.0,73.01,73.19,72.97,73.19,35449.0
2025-06-04 10:50:00,73.19,73.24,73.08,73.13,32187.0,73.19,73.24,73.08,73.13,32187.0
2025-06-04 11:00:00,73.15,73.18,73.03,73.18,36345.0,73.15,73.18,73.03,73.18,36345.0
2025-06-04 11:10:00,73.17,73.23,73.1,73.17,43755.0,73.17,73.23,73.1,73.17,43755.0
2025-06-04 11:20:00,73.16,73.18,73.04,73.15,81165.0,73.16,73.18,73.04,73.15,81165.0
2025-06-04 11:30:00,73.1,73.17,73.01,73.16,122596.0,73.1,73.17,73.01,73.16,122596.0
2025-06-04 11:40:00,73.16,73.18,73.01,73.12,75759.0,73.16,73.18,73.01,73.12,75759.0
2025-06-04 11:50:00,73.13,73.16,73.09,73.12,40218.0,73.13,73.16,73.09,73.12,40218.0
2025-06-04 12:00:00,73.12,73.24,73.1,73.24,66006.0,73.12,73.24,73.1,73.24,66006.0
2025-06-04 12:10:00,73.24,73.3,73.2,73.28,43453.0,73.24,73.3,73.2,73.28,43453.0
2025-06-04 12:20:00,73.27,73.3,73.22,73.3,18773.0,73.27,73.3,73.22,73.3,18773.0
2025-06-04 12:30:00,73.3,73.34,73.26,73.3,14540.0,73.3,73.34,73.26,73.3,14540.0
2025-06-04 12:40:00,73.3,73.35,73.27,73.32,12148.0,73.3,73.35,73.27,73.32,12148.0
2025-06-04 12:50:00,73.32,73.38,73.29,73.35,17798.0,73.32,73.38,73.29,73.35,17798.0
2025-06-04 13:00:00,73.35,73.39,73.3,73.31,13301.0,73.35,73.39,73.3,73.31,13301.0
2025-06-04 13:10:00,73.32,73.36,73.24,73.25,87011.0,73.32,73.36,73.24,73.25,87011.0
2025-06-04 13:20:00,73.25,73.29,73.21,73.24,27780.0,73.25,73.29,73.21,73.24,27780.0
2025-06-04 13:30:00,73.25,73.3,73.24,73.26,11923.0,73.25,73.3,73.24,73.26,11923.0
2025-06-04 13:40:00,73.26,73.39,73.24,73.39,31869.0,73.26,73.39,73.24,73.39,31869.0
2025-06-04 13:50:00,73.39,73.39,73.33,73.34,30576.0,73.39,73.39,73.33,73.34,30576.0
2025-06-04 14:00:00,73.35,73.38,73.31,73.31,67957.0,73.35,73.38,73.31,73.31,67957.0
2025-06-04 14:10:00,73.31,73.39,73.27,73.34,46835.0,73.31,73.39,73.27,73.34,46835.0
2025-06-04 14:20:00,73.34,73.38,73.3,73.34,26999.0,73.34,73.38,73.3,73.34,26999.0
2025-06-04 14:30:00,73.35,73.36,73.23,73.33,34136.0,73.35,73.36,73.23,73.33,34136.0
2025-06-04 14:40:00,73.33,73.38,73.29,73.3,24660.0,73.33,73.38,73.29,73.3,24660.0
2025-06-04 14:50:00,73.31,73.31,73.16,73.18,22508.0,73.31,73.31,73.16,73.18,22508.0
2025-06-04 15:00:00,73.19,73.19,73.11,73.14,34166.0,73.19,73.19,73.11,73.14,34166.0
2025-06-04 15:10:00,73.14,73.18,73.1,73.12,53120.0,73.14,73.18,73.1,73.12,53120.0
2025-06-04 15:20:00,73.12,73.13,73.06,73.13,36619.0,73.12,73.13,73.06,73.13,36619.0
2025-06-04 15:30:00,73.12,73.16,73.11,73.14,27799.0,73.12,73.16,73.11,73.14,27799.0
2025-06-04 15:40:00,73.13,73.2,73.1,73.18,46646.0,73.13,73.2,73.1,73.18,46646.0
2025-06-04 15:50:00,73.17,73.17,72.98,73.0,395047.0,73.17,73.17,72.98,73.0,395047.0
2025-06-05 09:30:00,72.89,72.93,72.44,72.58,136991.0,72.89,72.93,72.44,72.58,136991.0
2025-06-05 09:40:00,72.55,72.65,72.38,72.42,146672.0,72.55,72.65,72.38,72.42,146672.0
2025-06-05 09:50:00,72.43,72.44,72.25,72.36,74825.0,72.43,72.44,72.25,72.36,74825.0
2025-06-05 10:00:00,72.36,72.61,72.35,72.41,192450.0,72.36,72.61,72.35,72.41,192450.0
2025-06-05 10:10:00,72.41,72.57,72.34,72.54,54185.0,72.41,72.57,72.34,72.54,54185.0
2025-06-05 10:20:00,72.55,72.64,72.46,72.64,128279.0,72.55,72.64,72.46,72.64,128279.0
2025-06-05 10:30:00,72.64,72.8,72.6,72.79,122843.0,72.64,72.8,72.6,72.79,122843.0
2025-06-05 10:40:00,72.81,72.9,72.72,72.73,66797.0,72.81,72.9,72.72,72.73,66797.0
2025-06-05 10:50:00,72.74,72.76,72.67,72.7,28807.0,72.74,72.76,72.67,72.7,28807.0
2025-06-05 11:00:00,72.69,72.78,72.68,72.75,49287.0,72.69,72.78,72.68,72.75,49287.0
2025-06-05 11:10:00,72.76,72.8,72.64,72.76,99533.0,72.76,72.8,72.64,72.76,99533.0
2025-06-05 11:20:00,72.77,72.84,72.7,72.77,373591.0,72.77,72.84,72.7,72.77,373591.0
2025-06-05 11:30:00,72.77,72.8,72.66,72.68,88865.0,72.77,72.8,72.66,72.68,88865.0
2025-06-05 11:40:00,72.68,72.71,72.57,72.6,24538.0,72.68,72.71,72.57,72.6,24538.0
2025-06-05 11:50:00,72.6,72.63,72.55,72.58,32415.0,72.6,72.63,72.55,72.58,32415.0
2025-06-05 12:00:00,72.58,72.62,72.51,72.51,21241.0,72.58,72.62,72.51,72.51,21241.0
2025-06-05 12:10:00,72.5,72.51,72.43,72.51,17005.0,72.5,72.51,72.43,72.51,17005.0
2025-06-05 12:20:00,72.49,72.51,72.43,72.46,49769.0,72.49,72.51,72.43,72.46,49769.0
2025-06-05 12:30:00,72.47,72.55,72.47,72.53,20135.0,72.47,72.55,72.47,72.53,20135.0
2025-06-05 12:40:00,72.52,72.54,72.37,72.39,23357.0,72.52,72.54,72.37,72.39,23357.0
2025-06-05 12:50:00,72.39,72.43,72.32,72.36,28951.0,72.39,72.43,72.32,72.36,28951.0
2025-06-05 13:00:00,72.34,72.45,72.33,72.45,98736.0,72.34,72.45,72.33,72.45,98736.0
2025-06-05 13:10:00,72.45,72.49,72.4,72.47,16894.0,72.45,72.49,72.4,72.47,16894.0
2025-06-05 13:20:00,72.46,72.5,72.43,72.44,18316.0,72.46,72.5,72.43,72.44,18316.0
2025-06-05 13:30:00,72.45,72.49,72.43,72.46,50863.0,72.45,72.49,72.43,72.46,50863.0
2025-06-05 13:40:00,72.46,72.52,72.44,72.49,20849.0,72.46,72.52,72.44,72.49,20849.0
2025-06-05 13:50:00,72.49,72.49,72.39,72.42,10139.0,72.49,72.49,72.39,72.42,10139.0
2025-06-05 14:00:00,72.42,72.45,72.25,72.29,30766.0,72.42,72.45,72.25,72.29,30766.0
2025-06-05 14:10:00,72.28,72.34,72.18,72.33,27627.0,72.28,72.34,72.18,72.33,27627.0
2025-06-05 14:20:00,72.34,72.41,72.32,72.39,16633.0,72.34,72.41,72.32,72.39,16633.0
2025-06-05 14:30:00,72.38,72.5,72.38,72.48,49498.0,72.38,72.5,72.38,72.48,49498.0
2025-06-05 14:40:00,72.48,72.52,72.45,72.49,26993.0,72.48,72.52,72.45,72.49,26993.0
2025-06-05 14:50:00,72.5,72.54,72.46,72.47,36009.0,72.5,72.54,72.46,72.47,36009.0
2025-06-05 15:00:00,72.47,72.53,72.46,72.5,30646.0,72.47,72.53,72.46,72.5,30646.0
2025-06-05 15:10:00,72.5,72.53,72.29,72.32,51906.0,72.5,72.53,72.29,72.32,51906.0
2025-06-05 15:20:00,72.31,72.42,72.3,72.34,50200.0,72.31,72.42,72.3,72.34,50200.0
2025-06-05 15:30:00,72.35,72.38,72.26,72.28,88826.0,72.35,72.38,72.26,72.28,88826.0
2025-06-05 15:40:00,72.28,72.47,72.23,72.45,86117.0,72.28,72.47,72.23,72.45,86117.0
2025-06-05 15:50:00,72.45,72.46,72.21,72.36,334355.0,72.45,72.46,72.21,72.36,334355.0
2025-06-06 09:30:00,72.47,72.9,72.42,72.83,147633.0,72.47,72.9,72.42,72.83,147633.0
2025-06-06 09:40:00,72.84,72.99,72.83,72.94,45167.0,72.84,72.99,72.83,72.94,45167.0
2025-06-06 09:50:00,72.94,72.95,72.72,72.77,49291.0,72.94,72.95,72.72,72.77,49291.0
2025-06-06 10:00:00,72.72,72.92,72.72,72.9,51263.0,72.72,72.92,72.72,72.9,51263.0
2025-06-06 10:10:00,72.91,72.93,72.77,72.77,49930.0,72.91,72.93,72.77,72.77,49930.0
2025-06-06 10:20:00,72.77,72.95,72.75,72.86,78318.0,72.77,72.95,72.75,72.86,78318.0
2025-06-06 10:30:00,72.84,72.84,72.67,72.68,83443.0,72.84,72.84,72.67,72.68,83443.0
2025-06-06 10:40:00,72.69,72.75,72.61,72.61,56365.0,72.69,72.75,72.61,72.61,56365.0
2025-06-06 10:50:00,72.61,72.64,72.51,72.54,47043.0,72.61,72.64,72.51,72.54,47043.0
2025-06-06 11:00:00,72.54,72.79,72.52,72.76,54797.0,72.54,72.79,72.52,72.76,54797.0
2025-06-06 11:10:00,72.77,72.87,72.74,72.77,57321.0,72.77,72.87,72.74,72.77,57321.0
2025-06-06 11:20:00,72.76,72.88,72.73,72.85,35620.0,72.76,72.88,72.73,72.85,35620.0
2025-06-06 11:30:00,72.84,73.03,72.84,72.95,76110.0,72.84,73.03,72.84,72.95,76110.0
2025-06-06 11:40:00,72.93,73.04,72.9,73.04,26726.0,72.93,73.04,72.9,73.04,26726.0
2025-06-06 11:50:00,73.02,73.07,72.98,72.98,11966.0,73.02,73.07,72.98,72.98,11966.0
2025-06-06 12:00:00,73.0,73.08,72.98,73.08,34867.0,73.0,73.08,72.98,73.08,34867.0
2025-06-06 12:10:00,73.07,73.17,73.07,73.15,22701.0,73.07,73.17,73.07,73.15,22701.0
2025-06-06 12:20:00,73.15,73.16,73.06,73.1,19608.0,73.15,73.16,73.06,73.1,19608.0
2025-06-06 12:30:00,73.13,73.15,73.09,73.09,28922.0,73.13,73.15,73.09,73.09,28922.0
2025-06-06 12:40:00,73.09,73.12,73.03,73.03,16618.0,73.09,73.12,73.03,73.03,16618.0
2025-06-06 12:50:00,73.03,73.03,72.91,72.97,18728.0,73.03,73.03,72.91,72.97,18728.0
2025-06-06 13:00:00,72.98,72.99,72.88,72.94,17965.0,72.98,72.99,72.88,72.94,17965.0
2025-06-06 13:10:00,72.94,72.99,72.92,72.98,8900.0,72.94,72.99,72.92,72.98,8900.0
2025-06-06 13:20:00,72.99,73.0,72.93,72.94,13103.0,72.99,73.0,72.93,72.94,13103.0
2025-06-06 13:30:00,72.93,72.97,72.9,72.97,13467.0,72.93,72.97,72.9,72.97,13467.0
2025-06-06 13:40:00,72.96,73.02,72.94,73.02,10559.0,72.96,73.02,72.94,73.02,10559.0
2025-06-06 13:50:00,73.01,73.02,72.97,73.02,8772.0,73.01,73.02,72.97,73.02,8772.0
2025-06-06 14:00:00,73.02,73.06,73.0,73.03,21919.0,73.02,73.06,73.0,73.03,21919.0
2025-06-06 14:10:00,73.03,73.05,72.99,73.03,12094.0,73.03,73.05,72.99,73.03,12094.0
2025-06-06 14:20:00,73.04,73.06,72.97,72.98,12215.0,73.04,73.06,72.97,72.98,12215.0
2025-06-06 14:30:00,73.0,73.04,72.98,73.01,22304.0,73.0,73.04,72.98,73.01,22304.0
2025-06-06 14:40:00,73.0,73.0,72.93,72.94,23843.0,73.0,73.0,72.93,72.94,23843.0
2025-06-06 14:50:00,72.94,72.97,72.91,72.92,18281.0,72.94,72.97,72.91,72.92,18281.0
2025-06-06 15:00:00,72.92,72.95,72.89,72.89,19285.0,72.92,72.95,72.89,72.89,19285.0
2025-06-06 15:10:00,72.89,72.92,72.81,72.92,72653.0,72.89,72.92,72.81,72.92,72653.0
2025-06-06 15:20:00,72.94,72.95,72.9,72.9,25991.0,72.94,72.95,72.9,72.9,25991.0
2025-06-06 15:30:00,72.9,72.94,72.86,72.87,57437.0,72.9,72.94,72.86,72.87,57437.0
2025-06-06 15:40:00,72.87,72.94,72.84,72.92,47489.0,72.87,72.94,72.84,72.92,47489.0
2025-06-06 15:50:00,72.92,72.98,72.87,72.88,183650.0,72.92,72.98,72.87,72.88,183650.0
2025-06-09 09:30:00,72.54,72.93,72.54,72.77,181296.0,72.54,72.93,72.54,72.77,181296.0
2025-06-09 09:40:00,72.77,72.88,72.67,72.69,86030.0,72.77,72.88,72.67,72.69,86030.0
2025-06-09 09:50:00,72.72,72.79,72.7,72.72,49740.0,72.72,72.79,72.7,72.72,49740.0
2025-06-09 10:00:00,72.72,72.98,72.72,72.86,78861.0,72.72,72.98,72.72,72.86,78861.0
2025-06-09 10:10:00,72.87,73.08,72.87,72.99,49420.0,72.87,73.08,72.87,72.99,49420.0
2025-06-09 10:20:00,72.99,73.02,72.84,72.86,119134.0,72.99,73.02,72.84,72.86,119134.0
2025-06-09 10:30:00,72.88,72.9,72.74,72.79,48622.0,72.88,72.9,72.74,72.79,48622.0
2025-06-09 10:40:00,72.79,72.85,72.74,72.83,31955.0,72.79,72.85,72.74,72.83,31955.0
2025-06-09 10:50:00,72.83,72.95,72.83,72.85,23799.0,72.83,72.95,72.83,72.85,23799.0
2025-06-09 11:00:00,72.86,72.95,72.85,72.91,33391.0,72.86,72.95,72.85,72.91,33391.0
2025-06-09 11:10:00,72.91,73.01,72.9,73.0,14568.0,72.91,73.01,72.9,73.0,14568.0
2025-06-09 11:20:00,73.01,73.14,73.01,73.14,45407.0,73.01,73.14,73.01,73.14,45407.0
2025-06-09 11:30:00,73.15,73.21,73.0,73.12,103114.0,73.15,73.21,73.0,73.12,103114.0
2025-06-09 11:40:00,73.11,73.18,73.11,73.16,21185.0,73.11,73.18,73.11,73.16,21185.0
2025-06-09 11:50:00,73.13,73.17,73.07,73.08,20131.0,73.13,73.17,73.07,73.08,20131.0
2025-06-09 12:00:00,73.07,73.11,73.02,73.05,16033.0,73.07,73.11,73.02,73.05,16033.0
2025-06-09 12:10:00,73.05,73.09,73.03,73.07,15105.0,73.05,73.09,73.03,73.07,15105.0
2025-06-09 12:20:00,73.08,73.17,73.08,73.17,11825.0,73.08,73.17,73.08,73.17,11825.0
2025-06-09 12:30:00,73.18,73.19,73.08,73.18,18898.0,73.18,73.19,73.08,73.18,18898.0
2025-06-09 12:40:00,73.19,73.38,73.15,73.36,76113.0,73.19,73.38,73.15,73.36,76113.0
2025-06-09 12:50:00,73.35,73.49,73.26,73.28,60641.0,73.35,73.49,73.26,73.28,60641.0
2025-06-09 13:00:00,73.28,73.38,73.25,73.38,33528.0,73.28,73.38,73.25,73.38,33528.0
2025-06-09 13:10:00,73.39,73.53,73.38,73.5,92406.0,73.39,73.53,73.38,73.5,92406.0
2025-06-09 13:20:00,73.48,73.57,73.48,73.55,23461.0,73.48,73.57,73.48,73.55,23461.0
2025-06-09 13:30:00,73.55,73.57,73.5,73.51,15181.0,73.55,73.57,73.5,73.51,15181.0
2025-06-09 13:40:00,73.51,73.52,73.46,73.51,16650.0,73.51,73.52,73.46,73.51,16650.0
2025-06-09 13:50:00,73.51,73.54,73.47,73.47,14512.0,73.51,73.54,73.47,73.47,14512.0
2025-06-09 14:00:00,73.48,73.49,73.43,73.48,23521.0,73.48,73.49,73.43,73.48,23521.0
2025-06-09 14:10:00,73.48,73.57,73.48,73.52,35562.0,73.48,73.57,73.48,73.52,35562.0
2025-06-09 14:20:00,73.51,73.53,73.48,73.51,19579.0,73.51,73.53,73.48,73.51,19579.0
2025-06-09 14:30:00,73.5,73.51,73.44,73.45,23792.0,73.5,73.51,73.44,73.45,23792.0
2025-06-09 14:40:00,73.45,73.46,73.37,73.41,25187.0,73.45,73.46,73.37,73.41,25187.0
2025-06-09 14:50:00,73.4,73.42,73.33,73.34,34356.0,73.4,73.42,73.33,73.34,34356.0
2025-06-09 15:00:00,73.34,73.35,73.29,73.29,50990.0,73.34,73.35,73.29,73.29,50990.0
2025-06-09 15:10:00,73.3,73.34,73.23,73.23,34879.0,73.3,73.34,73.23,73.23,34879.0
2025-06-09 15:20:00,73.23,73.25,73.11,73.15,52645.0,73.23,73.25,73.11,73.15,52645.0
2025-06-09 15:30:00,73.15,73.18,73.01,73.07,97778.0,73.15,73.18,73.01,73.07,97778.0
2025-06-09 15:40:00,73.07,73.12,72.97,73.02,58154.0,73.07,73.12,72.97,73.02,58154.0
2025-06-09 15:50:00,73.02,73.09,72.96,72.99,382049.0,73.02,73.09,72.96,72.99,382049.0
2025-06-10 09:30:00,73.27,73.38,73.15,73.23,117366.0,73.27,73.38,73.15,73.23,117366.0
2025-06-10 09:40:00,73.22,73.41,73.21,73.32,45427.0,73.22,73.41,73.21,73.32,45427.0
2025-06-10 09:50:00,73.36,73.56,73.35,73.54,54079.0,73.36,73.56,73.35,73.54,54079.0
2025-06-10 10:00:00,73.55,73.7,73.45,73.58,50533.0,73.55,73.7,73.45,73.58,50533.0
2025-06-10 10:10:00,73.59,73.64,73.47,73.48,73219.0,73.59,73.64,73.47,73.48,73219.0
2025-06-10 10:20:00,73.48,73.64,73.4,73.6,45022.0,73.48,73.64,73.4,73.6,45022.0
2025-06-10 10:30:00,73.6,73.71,73.53,73.65,42943.0,73.6,73.71,73.53,73.65,42943.0
2025-06-10 10:40:00,73.64,73.68,73.56,73.6,23380.0,73.64,73.68,73.56,73.6,23380.0
2025-06-10 10:50:00,73.6,73.67,73.6,73.65,27001.0,73.6,73.67,73.6,73.65,27001.0
2025-06-10 11:00:00,73.63,73.72,73.54,73.55,55517.0,73.63,73.72,73.54,73.55,55517.0
2025-06-10 11:10:00,73.56,73.66,73.52,73.55,32608.0,73.56,73.66,73.52,73.55,32608.0
2025-06-10 11:20:00,73.57,73.73,73.57,73.69,61567.0,73.57,73.73,73.57,73.69,61567.0
2025-06-10 11:30:00,73.69,73.76,73.58,73.58,145022.0,73.69,73.76,73.58,73.58,145022.0
2025-06-10 11:40:00,73.58,73.7,73.51,73.69,26464.0,73.58,73.7,73.51,73.69,26464.0
2025-06-10 11:50:00,73.7,73.83,73.69,73.78,55970.0,73.7,73.83,73.69,73.78,55970.0
2025-06-10 12:00:00,73.79,73.89,73.79,73.89,30831.0,73.79,73.89,73.79,73.89,30831.0
2025-06-10 12:10:00,73.88,73.91,73.85,73.87,39140.0,73.88,73.91,73.85,73.87,39140.0
2025-06-10 12:20:00,73.86,73.92,73.81,73.9,26134.0,73.86,73.92,73.81,73.9,26134.0
2025-06-10 12:30:00,73.89,73.94,73.89,73.91,13903.0,73.89,73.94,73.89,73.91,13903.0
2025-06-10 12:40:00,73.91,73.93,73.86,73.92,17402.0,73.91,73.93,73.86,73.92,17402.0
2025-06-10 12:50:00,73.92,73.97,73.9,73.94,20498.0,73.92,73.97,73.9,73.94,20498.0
2025-06-10 13:00:00,73.92,73.97,73.91,73.97,10150.0,73.92,73.97,73.91,73.97,10150.0
2025-06-10 13:10:00,73.95,74.07,73.95,74.02,32580.0,73.95,74.07,73.95,74.02,32580.0
2025-06-10 13:20:00,74.02,74.02,73.94,74.01,28685.0,74.02,74.02,73.94,74.01,28685.0
2025-06-10 13:30:00,74.01,74.01,73.93,73.99,23504.0,74.01,74.01,73.93,73.99,23504.0
2025-06-10 13:40:00,74.0,74.01,73.94,73.99,24020.0,74.0,74.01,73.94,73.99,24020.0
2025-06-10 13:50:00,74.0,74.02,73.9,73.91,24500.0,74.0,74.02,73.9,73.91,24500.0
2025-06-10 14:00:00,73.91,73.91,73.72,73.73,34459.0,73.91,73.91,73.72,73.73,34459.0
2025-06-10 14:10:00,73.73,73.76,73.69,73.69,20578.0,73.73,73.76,73.69,73.69,20578.0
2025-06-10 14:20:00,73.68,73.72,73.66,73.71,16206.0,73.68,73.72,73.66,73.71,16206.0
2025-06-10 14:30:00,73.71,73.81,73.71,73.81,27082.0,73.71,73.81,73.71,73.81,27082.0
2025-06-10 14:40:00,73.82,73.82,73.76,73.77,25770.0,73.82,73.82,73.76,73.77,25770.0
2025-06-10 14:50:00,73.77,73.85,73.75,73.84,45088.0,73.77,73.85,73.75,73.84,45088.0
2025-06-10 15:00:00,73.84,73.93,73.83,73.85,41967.0,73.84,73.93,73.83,73.85,41967.0
2025-06-10 15:10:00,73.86,73.92,73.82,73.88,61645.0,73.86,73.92,73.82,73.88,61645.0
2025-06-10 15:20:00,73.89,73.9,73.81,73.81,34429.0,73.89,73.9,73.81,73.81,34429.0
2025-06-10 15:30:00,73.82,73.82,73.61,73.61,41405.0,73.82,73.82,73.61,73.61,41405.0
2025-06-10 15:40:00,73.62,73.75,73.58,73.67,112354.0,73.62,73.75,73.58,73.67,112354.0
2025-06-10 15:50:00,73.67,73.86,73.62,73.83,333005.0,73.67,73.86,73.62,73.83,333005.0
2025-06-11 09:30:00,73.43,73.78,73.43,73.62,181001.0,73.43,73.78,73.43,73.62,181001.0
2025-06-11 09:40:00,73.62,73.76,73.54,73.73,146215.0,73.62,73.76,73.54,73.73,146215.0
2025-06-11 09:50:00,73.73,73.75,73.58,73.65,298210.0,73.73,73.75,73.58,73.65,298210.0
2025-06-11 10:00:00,73.66,73.82,73.66,73.75,84765.0,73.66,73.82,73.66,73.75,84765.0
2025-06-11 10:10:00,73.75,73.99,73.66,73.9,185766.0,73.75,73.99,73.66,73.9,185766.0
2025-06-11 10:20:00,73.9,73.96,73.73,73.82,58257.0,73.9,73.96,73.73,73.82,58257.0
2025-06-11 10:30:00,73.81,73.9,73.75,73.8,67506.0,73.81,73.9,73.75,73.8,67506.0
2025-06-11 10:40:00,73.79,73.94,73.79,73.91,55386.0,73.79,73.94,73.79,73.91,55386.0
2025-06-11 10:50:00,73.91,73.96,73.85,73.9,77888.0,73.91,73.96,73.85,73.9,77888.0
2025-06-11 11:00:00,73.9,73.91,73.77,73.78,79162.0,73.9,73.91,73.77,73.78,79162.0
2025-06-11 11:10:00,73.77,73.94,73.75,73.9,87109.0,73.77,73.94,73.75,73.9,87109.0
2025-06-11 11:20:00,73.9,73.95,73.83,73.92,57563.0,73.9,73.95,73.83,73.92,57563.0
2025-06-11 11:30:00,73.92,74.02,73.84,74.0,102685.0,73.92,74.02,73.84,74.0,102685.0
2025-06-11 11:40:00,73.99,74.05,73.94,73.97,43110.0,73.99,74.05,73.94,73.97,43110.0
2025-06-11 11:50:00,73.98,74.04,73.93,73.95,27510.0,73.98,74.04,73.93,73.95,27510.0
2025-06-11 12:00:00,73.96,73.98,73.9,73.95,27556.0,73.96,73.98,73.9,73.95,27556.0
2025-06-11 12:10:00,73.95,73.96,73.85,73.89,26152.0,73.95,73.96,73.85,73.89,26152.0
2025-06-11 12:20:00,73.9,74.03,73.89,74.02,18056.0,73.9,74.03,73.89,74.02,18056.0
2025-06-11 12:30:00,74.03,74.08,74.01,74.03,13304.0,74.03,74.08,74.01,74.03,13304.0
2025-06-11 12:40:00,74.02,74.13,74.01,74.12,15479.0,74.02,74.13,74.01,74.12,15479.0
2025-06-11 12:50:00,74.1,74.11,74.07,74.08,14133.0,74.1,74.11,74.07,74.08,14133.0
2025-06-11 13:00:00,74.08,74.13,74.04,74.12,20124.0,74.08,74.13,74.04,74.12,20124.0
2025-06-11 13:10:00,74.13,74.16,74.05,74.05,42460.0,74.13,74.16,74.05,74.05,42460.0
2025-06-11 13:20:00,74.05,74.11,74.03,74.11,14974.0,74.05,74.11,74.03,74.11,14974.0
2025-06-11 13:30:00,74.11,74.12,74.03,74.06,23386.0,74.11,74.12,74.03,74.06,23386.0
2025-06-11 13:40:00,74.05,74.07,73.96,74.0,22951.0,74.05,74.07,73.96,74.0,22951.0
2025-06-11 13:50:00,74.0,74.02,73.94,73.97,22425.0,74.0,74.02,73.94,73.97,22425.0
2025-06-11 14:00:00,73.96,73.99,73.8,73.85,39870.0,73.96,73.99,73.8,73.85,39870.0
2025-06-11 14:10:00,73.84,73.88,73.63,73.68,47292.0,73.84,73.88,73.63,73.68,47292.0
2025-06-11 14:20:00,73.67,73.73,73.65,73.67,26328.0,73.67,73.73,73.65,73.67,26328.0
2025-06-11 14:30:00,73.67,73.75,73.55,73.73,38394.0,73.67,73.75,73.55,73.73,38394.0
2025-06-11 14:40:00,73.74,73.83,73.71,73.83,28192.0,73.74,73.83,73.71,73.83,28192.0
2025-06-11 14:50:00,73.82,73.84,73.71,73.72,27966.0,73.82,73.84,73.71,73.72,27966.0
2025-06-11 15:00:00,73.71,73.73,73.61,73.7,29140.0,73.71,73.73,73.61,73.7,29140.0
2025-06-11 15:10:00,73.71,73.76,73.7,73.74,22855.0,73.71,73.76,73.7,73.74,22855.0
2025-06-11 15:20:00,73.75,73.76,73.65,73.65,51075.0,73.75,73.76,73.65,73.65,51075.0
2025-06-11 15:30:00,73.65,73.76,73.58,73.73,59562.0,73.65,73.76,73.58,73.73,59562.0
2025-06-11 15:40:00,73.72,73.75,73.61,73.61,51217.0,73.72,73.75,73.61,73.61,51217.0
2025-06-11 15:50:00,73.62,73.76,73.6,73.74,199830.0,73.62,73.76,73.6,73.74,199830.0
2025-06-12 09:30:00,74.62,74.64,74.26,74.61,218642.0,74.62,74.64,74.26,74.61,218642.0
2025-06-12 09:40:00,74.61,74.85,74.54,74.75,123898.0,74.61,74.85,74.54,74.75,123898.0
2025-06-12 09:50:00,74.75,74.83,74.62,74.74,116205.0,74.75,74.83,74.62,74.74,116205.0
2025-06-12 10:00:00,74.77,74.96,74.77,74.96,120740.0,74.77,74.96,74.77,74.96,120740.0
2025-06-12 10:10:00,74.97,75.09,74.87,75.03,135476.0,74.97,75.09,74.87,75.03,135476.0
2025-06-12 10:20:00,75.03,75.18,75.02,75.17,86904.0,75.03,75.18,75.02,75.17,86904.0
2025-06-12 10:30:00,75.18,75.34,75.17,75.33,76945.0,75.18,75.34,75.17,75.33,76945.0
2025-06-12 10:40:00,75.34,75.36,75.2,75.28,94020.0,75.34,75.36,75.2,75.28,94020.0
2025-06-12 10:50:00,75.28,75.35,75.24,75.26,76450.0,75.28,75.35,75.24,75.26,76450.0
2025-06-12 11:00:00,75.26,75.38,75.24,75.34,84704.0,75.26,75.38,75.24,75.34,84704.0
2025-06-12 11:10:00,75.35,75.37,75.11,75.14,81231.0,75.35,75.37,75.11,75.14,81231.0
2025-06-12 11:20:00,75.13,75.15,75.02,75.13,96307.0,75.13,75.15,75.02,75.13,96307.0
2025-06-12 11:30:00,75.13,75.21,75.07,75.11,124395.0,75.13,75.21,75.07,75.11,124395.0
2025-06-12 11:40:00,75.09,75.11,75.03,75.06,36894.0,75.09,75.11,75.03,75.06,36894.0
2025-06-12 11:50:00,75.06,75.06,74.92,74.95,31397.0,75.06,75.06,74.92,74.95,31397.0
2025-06-12 12:00:00,74.95,75.02,74.92,74.98,34642.0,74.95,75.02,74.92,74.98,34642.0
2025-06-12 12:10:00,74.99,75.03,74.92,74.99,11454.0,74.99,75.03,74.92,74.99,11454.0
2025-06-12 12:20:00,74.99,75.02,74.87,74.98,22955.0,74.99,75.02,74.87,74.98,22955.0
2025-06-12 12:30:00,74.97,75.07,74.91,75.06,23077.0,74.97,75.07,74.91,75.06,23077.0
2025-06-12 12:40:00,75.06,75.06,74.92,75.02,32299.0,75.06,75.06,74.92,75.02,32299.0
2025-06-12 12:50:00,75.01,75.06,74.97,75.05,25249.0,75.01,75.06,74.97,75.05,25249.0
2025-06-12 13:00:00,75.05,75.16,75.04,75.13,32662.0,75.05,75.16,75.04,75.13,32662.0
2025-06-12 13:10:00,75.11,75.17,75.08,75.11,19955.0,75.11,75.17,75.08,75.11,19955.0
2025-06-12 13:20:00,75.1,75.1,74.99,75.02,57851.0,75.1,75.1,74.99,75.02,57851.0
2025-06-12 13:30:00,75.01,75.08,75.01,75.05,18036.0,75.01,75.08,75.01,75.05,18036.0
2025-06-12 13:40:00,75.04,75.07,75.02,75.06,25271.0,75.04,75.07,75.02,75.06,25271.0
2025-06-12 13:50:00,75.07,75.11,74.98,74.98,25432.0,75.07,75.11,74.98,74.98,25432.0
2025-06-12 14:00:00,74.99,75.02,74.89,74.97,32585.0,74.99,75.02,74.89,74.97,32585.0
2025-06-12 14:10:00,74.97,75.01,74.95,75.01,23786.0,74.97,75.01,74.95,75.01,23786.0
2025-06-12 14:20:00,75.01,75.11,75.0,75.09,37142.0,75.01,75.11,75.0,75.09,37142.0
2025-06-12 14:30:00,75.09,75.1,75.05,75.07,29064.0,75.09,75.1,75.05,75.07,29064.0
2025-06-12 14:40:00,75.08,75.11,75.05,75.11,20213.0,75.08,75.11,75.05,75.11,20213.0
2025-06-12 14:50:00,75.1,75.18,75.09,75.12,53612.0,75.1,75.18,75.09,75.12,53612.0
2025-06-12 15:00:00,75.13,75.13,75.05,75.09,18706.0,75.13,75.13,75.05,75.09,18706.0
2025-06-12 15:10:00,75.1,75.11,75.07,75.09,26532.0,75.1,75.11,75.07,75.09,26532.0
2025-06-12 15:20:00,75.09,75.1,75.03,75.08,26171.0,75.09,75.1,75.03,75.08,26171.0
2025-06-12 15:30:00,75.05,75.05,74.94,74.95,59381.0,75.05,75.05,74.94,74.95,59381.0
2025-06-12 15:40:00,74.95,74.96,74.9,74.92,38305.0,74.95,74.96,74.9,74.92,38305.0
2025-06-12 15:50:00,74.91,75.0,74.88,75.0,176742.0,74.91,75.0,74.88,75.0,176742.0
2025-06-13 09:30:00,74.15,74.41,73.91,74.36,126933.0,74.15,74.41,73.91,74.36,126933.0
2025-06-13 09:40:00,74.35,74.59,74.21,74.26,57255.0,74.35,74.59,74.21,74.26,57255.0
2025-06-13 09:50:00,74.26,74.3,74.19,74.23,43302.0,74.26,74.3,74.19,74.23,43302.0
2025-06-13 10:00:00,74.24,74.44,74.22,74.29,76417.0,74.24,74.44,74.22,74.29,76417.0
2025-06-13 10:10:00,74.28,74.48,74.26,74.34,73036.0,74.28,74.48,74.26,74.34,73036.0
2025-06-13 10:20:00,74.35,74.52,74.35,74.41,60393.0,74.35,74.52,74.35,74.41,60393.0
2025-06-13 10:30:00,74.42,74.44,74.13,74.36,87985.0,74.42,74.44,74.13,74.36,87985.0
2025-06-13 10:40:00,74.36,74.46,74.23,74.23,50602.0,74.36,74.46,74.23,74.23,50602.0
2025-06-13 10:50:00,74.22,74.43,74.17,74.42,44961.0,74.22,74.43,74.17,74.42,44961.0
2025-06-13 11:00:00,74.43,74.51,74.42,74.44,62695.0,74.43,74.51,74.42,74.44,62695.0
2025-06-13 11:10:00,74.45,74.52,74.36,74.51,40672.0,74.45,74.52,74.36,74.51,40672.0
2025-06-13 11:20:00,74.52,74.7,74.45,74.66,114913.0,74.52,74.7,74.45,74.66,114913.0
2025-06-13 11:30:00,74.65,74.86,74.61,74.82,101888.0,74.65,74.86,74.61,74.82,101888.0
2025-06-13 11:40:00,74.81,74.98,74.8,74.92,46871.0,74.81,74.98,74.8,74.92,46871.0
2025-06-13 11:50:00,74.93,74.97,74.86,74.87,25097.0,74.93,74.97,74.86,74.87,25097.0
2025-06-13 12:00:00,74.86,74.93,74.82,74.91,23704.0,74.86,74.93,74.82,74.91,23704.0
2025-06-13 12:10:00,74.91,74.91,74.8,74.86,23108.0,74.91,74.91,74.8,74.86,23108.0
2025-06-13 12:20:00,74.86,74.86,74.79,74.8,31963.0,74.86,74.86,74.79,74.8,31963.0
2025-06-13 12:30:00,74.81,74.93,74.8,74.83,16583.0,74.81,74.93,74.8,74.83,16583.0
2025-06-13 12:40:00,74.83,74.87,74.77,74.77,23628.0,74.83,74.87,74.77,74.77,23628.0
2025-06-13 12:50:00,74.76,74.82,74.75,74.76,11710.0,74.76,74.82,74.75,74.76,11710.0
2025-06-13 13:00:00,74.76,74.79,74.7,74.72,18486.0,74.76,74.79,74.7,74.72,18486.0
2025-06-13 13:10:00,74.72,74.73,74.6,74.65,26459.0,74.72,74.73,74.6,74.65,26459.0
2025-06-13 13:20:00,74.66,74.72,74.65,74.66,28267.0,74.66,74.72,74.65,74.66,28267.0
2025-06-13 13:30:00,74.65,74.74,74.65,74.67,22976.0,74.65,74.74,74.65,74.67,22976.0
2025-06-13 13:40:00,74.67,74.77,74.66,74.77,19891.0,74.67,74.77,74.66,74.77,19891.0
2025-06-13 13:50:00,74.77,74.82,74.74,74.74,16533.0,74.77,74.82,74.74,74.74,16533.0
2025-06-13 14:00:00,74.73,74.78,74.62,74.68,36388.0,74.73,74.78,74.62,74.68,36388.0
2025-06-13 14:10:00,74.68,74.69,74.57,74.64,29565.0,74.68,74.69,74.57,74.64,29565.0
2025-06-13 14:20:00,74.65,74.66,74.38,74.39,36317.0,74.65,74.66,74.38,74.39,36317.0
2025-06-13 14:30:00,74.38,74.4,74.22,74.26,27480.0,74.38,74.4,74.22,74.26,27480.0
2025-06-13 14:40:00,74.25,74.34,74.23,74.3,22496.0,74.25,74.34,74.23,74.3,22496.0
2025-06-13 14:50:00,74.31,74.41,74.28,74.4,30008.0,74.31,74.41,74.28,74.4,30008.0
2025-06-13 15:00:00,74.4,74.41,74.28,74.41,38667.0,74.4,74.41,74.28,74.41,38667.0
2025-06-13 15:10:00,74.39,74.42,74.34,74.36,35923.0,74.39,74.42,74.34,74.36,35923.0
2025-06-13 15:20:00,74.36,74.38,74.22,74.25,42351.0,74.36,74.38,74.22,74.25,42351.0
2025-06-13 15:30:00,74.25,74.4,74.23,74.34,77084.0,74.25,74.4,74.23,74.34,77084.0
2025-06-13 15:40:00,74.33,74.42,74.26,74.38,76108.0,74.33,74.42,74.26,74.38,76108.0
2025-06-13 15:50:00,74.39,74.43,74.23,74.41,309995.0,74.39,74.43,74.23,74.41,309995.0
2025-06-16 09:30:00,74.35,74.53,74.07,74.5,172191.0,74.35,74.53,74.07,74.5,172191.0
2025-06-16 09:40:00,74.46,74.63,74.26,74.63,69492.0,74.46,74.63,74.26,74.63,69492.0
2025-06-16 09:50:00,74.64,74.76,74.51,74.7,148468.0,74.64,74.76,74.51,74.7,148468.0
2025-06-16 10:00:00,74.7,74.72,74.35,74.43,107099.0,74.7,74.72,74.35,74.43,107099.0
2025-06-16 10:10:00,74.44,74.44,74.31,74.39,60317.0,74.44,74.44,74.31,74.39,60317.0
2025-06-16 10:20:00,74.37,74.47,74.36,74.44,66616.0,74.37,74.47,74.36,74.44,66616.0
2025-06-16 10:30:00,74.44,74.54,74.42,74.49,133328.0,74.44,74.54,74.42,74.49,133328.0
2025-06-16 10:40:00,74.49,74.49,74.08,74.09,119391.0,74.49,74.49,74.08,74.09,119391.0
2025-06-16 10:50:00,74.09,74.1,74.01,74.06,100331.0,74.09,74.1,74.01,74.06,100331.0
2025-06-16 11:00:00,74.05,74.14,73.91,73.95,132012.0,74.05,74.14,73.91,73.95,132012.0
2025-06-16 11:10:00,73.95,74.0,73.87,73.89,75429.0,73.95,74.0,73.87,73.89,75429.0
2025-06-16 11:20:00,73.89,73.97,73.8,73.88,70566.0,73.89,73.97,73.8,73.88,70566.0
2025-06-16 11:30:00,73.87,73.87,73.65,73.74,101109.0,73.87,73.87,73.65,73.74,101109.0
2025-06-16 11:40:00,73.74,73.8,73.65,73.66,54178.0,73.74,73.8,73.65,73.66,54178.0
2025-06-16 11:50:00,73.67,73.72,73.58,73.64,33663.0,73.67,73.72,73.58,73.64,33663.0
2025-06-16 12:00:00,73.65,73.83,73.65,73.77,36431.0,73.65,73.83,73.65,73.77,36431.0
2025-06-16 12:10:00,73.76,73.79,73.69,73.7,36223.0,73.76,73.79,73.69,73.7,36223.0
2025-06-16 12:20:00,73.68,73.81,73.66,73.74,22901.0,73.68,73.81,73.66,73.74,22901.0
2025-06-16 12:30:00,73.72,73.76,73.66,73.72,16913.0,73.72,73.76,73.66,73.72,16913.0
2025-06-16 12:40:00,73.72,73.76,73.68,73.73,16742.0,73.72,73.76,73.68,73.73,16742.0
2025-06-16 12:50:00,73.72,73.83,73.72,73.74,27177.0,73.72,73.83,73.72,73.74,27177.0
2025-06-16 13:00:00,73.73,73.73,73.57,73.59,16286.0,73.73,73.73,73.57,73.59,16286.0
2025-06-16 13:10:00,73.59,73.63,73.52,73.59,18623.0,73.59,73.63,73.52,73.59,18623.0
2025-06-16 13:20:00,73.59,73.76,73.56,73.75,31201.0,73.59,73.76,73.56,73.75,31201.0
2025-06-16 13:30:00,73.75,73.79,73.72,73.73,15870.0,73.75,73.79,73.72,73.73,15870.0
2025-06-16 13:40:00,73.72,73.75,73.65,73.7,19158.0,73.72,73.75,73.65,73.7,19158.0
2025-06-16 13:50:00,73.69,73.7,73.6,73.63,24942.0,73.69,73.7,73.6,73.63,24942.0
2025-06-16 14:00:00,73.62,73.66,73.58,73.62,25132.0,73.62,73.66,73.58,73.62,25132.0
2025-06-16 14:10:00,73.62,73.66,73.58,73.63,25874.0,73.62,73.66,73.58,73.63,25874.0
2025-06-16 14:20:00,73.63,73.69,73.61,73.64,23505.0,73.63,73.69,73.61,73.64,23505.0
2025-06-16 14:30:00,73.64,73.66,73.57,73.61,19487.0,73.64,73.66,73.57,73.61,19487.0
2025-06-16 14:40:00,73.61,73.64,73.6,73.61,18459.0,73.61,73.64,73.6,73.61,18459.0
2025-06-16 14:50:00,73.6,73.68,73.56,73.64,16081.0,73.6,73.68,73.56,73.64,16081.0
2025-06-16 15:00:00,73.62,73.63,73.48,73.48,35771.0,73.62,73.63,73.48,73.48,35771.0
2025-06-16 15:10:00,73.48,73.48,73.4,73.44,31676.0,73.48,73.48,73.4,73.44,31676.0
2025-06-16 15:20:00,73.44,73.56,73.43,73.53,40878.0,73.44,73.56,73.43,73.53,40878.0
2025-06-16 15:30:00,73.52,73.58,73.5,73.57,51092.0,73.52,73.58,73.5,73.57,51092.0
2025-06-16 15:40:00,73.56,73.62,73.53,73.59,63993.0,73.56,73.62,73.53,73.59,63993.0
2025-06-16 15:50:00,73.59,73.65,73.46,73.54,220355.0,73.59,73.65,73.46,73.54,220355.0
2025-06-17 09:30:00,72.51,72.69,72.06,72.25,205065.0,72.51,72.69,72.06,72.25,205065.0
2025-06-17 09:40:00,72.22,72.37,72.03,72.36,90239.0,72.22,72.37,72.03,72.36,90239.0
2025-06-17 09:50:00,72.37,72.4,71.92,72.37,131374.0,72.37,72.4,71.92,72.37,131374.0
2025-06-17 10:00:00,72.36,72.49,72.22,72.39,113929.0,72.36,72.49,72.22,72.39,113929.0
2025-06-17 10:10:00,72.41,72.53,72.35,72.41,59907.0,72.41,72.53,72.35,72.41,59907.0
2025-06-17 10:20:00,72.4,72.54,72.36,72.51,33460.0,72.4,72.54,72.36,72.51,33460.0
2025-06-17 10:30:00,72.53,72.56,72.32,72.35,59286.0,72.53,72.56,72.32,72.35,59286.0
2025-06-17 10:40:00,72.35,72.45,72.33,72.41,75966.0,72.35,72.45,72.33,72.41,75966.0
2025-06-17 10:50:00,72.4,72.5,72.38,72.46,65054.0,72.4,72.5,72.38,72.46,65054.0
2025-06-17 11:00:00,72.47,72.49,72.39,72.39,49270.0,72.47,72.49,72.39,72.39,49270.0
2025-06-17 11:10:00,72.39,72.44,72.34,72.34,60338.0,72.39,72.44,72.34,72.34,60338.0
2025-06-17 11:20:00,72.32,72.33,72.11,72.15,82698.0,72.32,72.33,72.11,72.15,82698.0
2025-06-17 11:30:00,72.16,72.3,72.13,72.26,100693.0,72.16,72.3,72.13,72.26,100693.0
2025-06-17 11:40:00,72.25,72.33,72.18,72.22,38671.0,72.25,72.33,72.18,72.22,38671.0
2025-06-17 11:50:00,72.23,72.25,72.05,72.06,56959.0,72.23,72.25,72.05,72.06,56959.0
2025-06-17 12:00:00,72.06,72.15,71.91,71.98,148396.0,72.06,72.15,71.91,71.98,148396.0
2025-06-17 12:10:00,71.99,72.14,71.98,72.13,20089.0,71.99,72.14,71.98,72.13,20089.0
2025-06-17 12:20:00,72.13,72.13,72.06,72.09,14172.0,72.13,72.13,72.06,72.09,14172.0
2025-06-17 12:30:00,72.09,72.1,72.03,72.04,15642.0,72.09,72.1,72.03,72.04,15642.0
2025-06-17 12:40:00,72.04,72.07,71.9,71.91,23540.0,72.04,72.07,71.9,71.91,23540.0
2025-06-17 12:50:00,71.93,71.94,71.83,71.84,30896.0,71.93,71.94,71.83,71.84,30896.0
2025-06-17 13:00:00,71.84,71.95,71.77,71.81,62071.0,71.84,71.95,71.77,71.81,62071.0
2025-06-17 13:10:00,71.81,71.82,71.73,71.74,28434.0,71.81,71.82,71.73,71.74,28434.0
2025-06-17 13:20:00,71.73,71.75,71.65,71.67,24016.0,71.73,71.75,71.65,71.67,24016.0
2025-06-17 13:30:00,71.66,71.78,71.63,71.66,23400.0,71.66,71.78,71.63,71.66,23400.0
2025-06-17 13:40:00,71.66,71.69,71.48,71.51,28750.0,71.66,71.69,71.48,71.51,28750.0
2025-06-17 13:50:00,71.5,71.51,71.36,71.38,67456.0,71.5,71.51,71.36,71.38,67456.0
2025-06-17 14:00:00,71.37,71.38,71.29,71.32,55736.0,71.37,71.38,71.29,71.32,55736.0
2025-06-17 14:10:00,71.32,71.35,71.22,71.24,39958.0,71.32,71.35,71.22,71.24,39958.0
2025-06-17 14:20:00,71.23,71.31,71.17,71.22,64017.0,71.23,71.31,71.17,71.22,64017.0
2025-06-17 14:30:00,71.22,71.31,71.16,71.17,26933.0,71.22,71.31,71.16,71.17,26933.0
2025-06-17 14:40:00,71.17,71.23,71.13,71.19,42782.0,71.17,71.23,71.13,71.19,42782.0
2025-06-17 14:50:00,71.19,71.2,71.12,71.17,30091.0,71.19,71.2,71.12,71.17,30091.0
2025-06-17 15:00:00,71.17,71.2,71.1,71.16,37211.0,71.17,71.2,71.1,71.16,37211.0
2025-06-17 15:10:00,71.16,71.19,71.04,71.07,54227.0,71.16,71.19,71.04,71.07,54227.0
2025-06-17 15:20:00,71.07,71.14,71.05,71.12,55963.0,71.07,71.14,71.05,71.12,55963.0
2025-06-17 15:30:00,71.13,71.15,70.98,70.98,89861.0,71.13,71.15,70.98,70.98,89861.0
2025-06-17 15:40:00,70.98,71.12,70.92,71.12,150562.0,70.98,71.12,70.92,71.12,150562.0
2025-06-17 15:50:00,71.11,71.16,70.94,70.96,472431.0,71.11,71.16,70.94,70.96,472431.0
2025-06-18 09:30:00,71.11,71.12,70.76,70.86,196122.0,71.11,71.12,70.76,70.86,196122.0
2025-06-18 09:40:00,70.84,70.85,70.66,70.79,73247.0,70.84,70.85,70.66,70.79,73247.0
2025-06-18 09:50:00,70.8,70.86,70.66,70.69,136663.0,70.8,70.86,70.66,70.69,136663.0
2025-06-18 10:00:00,70.7,70.89,70.53,70.85,149305.0,70.7,70.89,70.53,70.85,149305.0
2025-06-18 10:10:00,70.86,71.04,70.81,71.01,71081.0,70.86,71.04,70.81,71.01,71081.0
2025-06-18 10:20:00,71.01,71.17,71.0,71.02,83340.0,71.01,71.17,71.0,71.02,83340.0
2025-06-18 10:30:00,71.04,71.17,70.99,71.03,77365.0,71.04,71.17,70.99,71.03,77365.0
2025-06-18 10:40:00,71.04,71.11,70.95,71.09,34898.0,71.04,71.11,70.95,71.09,34898.0
2025-06-18 10:50:00,71.11,71.19,71.06,71.11,58764.0,71.11,71.19,71.06,71.11,58764.0
2025-06-18 11:00:00,71.12,71.13,70.91,70.99,47045.0,71.12,71.13,70.91,70.99,47045.0
2025-06-18 11:10:00,71.0,71.1,70.99,71.05,47914.0,71.0,71.1,70.99,71.05,47914.0
2025-06-18 11:20:00,71.01,71.19,70.96,71.17,48050.0,71.01,71.19,70.96,71.17,48050.0
2025-06-18 11:30:00,71.17,71.25,71.13,71.19,149642.0,71.17,71.25,71.13,71.19,149642.0
2025-06-18 11:40:00,71.18,71.2,71.08,71.09,22373.0,71.18,71.2,71.08,71.09,22373.0
2025-06-18 11:50:00,71.09,71.24,70.95,70.97,23720.0,71.09,71.24,70.95,70.97,23720.0
2025-06-18 12:00:00,70.98,71.08,70.97,71.07,11763.0,70.98,71.08,70.97,71.07,11763.0
2025-06-18 12:10:00,71.08,71.08,70.96,70.97,19951.0,71.08,71.08,70.96,70.97,19951.0
2025-06-18 12:20:00,70.97,71.01,70.93,70.96,14442.0,70.97,71.01,70.93,70.96,14442.0
2025-06-18 12:30:00,70.98,71.1,70.97,71.09,17345.0,70.98,71.1,70.97,71.09,17345.0
2025-06-18 12:40:00,71.09,71.16,71.09,71.14,8893.0,71.09,71.16,71.09,71.14,8893.0
2025-06-18 12:50:00,71.13,71.13,71.0,71.02,13464.0,71.13,71.13,71.0,71.02,13464.0
2025-06-18 13:00:00,70.98,71.03,70.95,70.99,27458.0,70.98,71.03,70.95,70.99,27458.0
2025-06-18 13:10:00,71.0,71.08,70.95,71.07,27230.0,71.0,71.08,70.95,71.07,27230.0
2025-06-18 13:20:00,71.06,71.06,70.97,70.99,22524.0,71.06,71.06,70.97,70.99,22524.0
2025-06-18 13:30:00,70.99,70.99,70.87,70.95,15093.0,70.99,70.99,70.87,70.95,15093.0
2025-06-18 13:40:00,70.95,71.14,70.95,71.11,15171.0,70.95,71.14,70.95,71.11,15171.0
2025-06-18 13:50:00,71.09,71.19,71.06,71.07,19436.0,71.09,71.19,71.06,71.07,19436.0
2025-06-18 14:00:00,71.1,71.26,71.04,71.07,64460.0,71.1,71.26,71.04,71.07,64460.0
2025-06-18 14:10:00,71.07,71.1,70.99,71.06,33921.0,71.07,71.1,70.99,71.06,33921.0
2025-06-18 14:20:00,71.03,71.12,71.03,71.09,35636.0,71.03,71.12,71.03,71.09,35636.0
2025-06-18 14:30:00,71.1,71.12,70.99,71.06,43572.0,71.1,71.12,70.99,71.06,43572.0
2025-06-18 14:40:00,71.05,71.12,70.91,70.92,39670.0,71.05,71.12,70.91,70.92,39670.0
2025-06-18 14:50:00,70.91,70.93,70.81,70.84,28850.0,70.91,70.93,70.81,70.84,28850.0
2025-06-18 15:00:00,70.84,70.9,70.74,70.78,38261.0,70.84,70.9,70.74,70.78,38261.0
2025-06-18 15:10:00,70.78,70.89,70.7,70.88,46188.0,70.78,70.89,70.7,70.88,46188.0
2025-06-18 15:20:00,70.88,70.96,70.72,70.73,48988.0,70.88,70.96,70.72,70.73,48988.0
2025-06-18 15:30:00,70.72,70.95,70.69,70.93,49812.0,70.72,70.95,70.69,70.93,49812.0
2025-06-18 15:40:00,70.93,70.98,70.86,70.92,109780.0,70.93,70.98,70.86,70.92,109780.0
2025-06-18 15:50:00,70.9,70.93,70.71,70.76,250913.0,70.9,70.93,70.71,70.76,250913.0
2025-06-20 09:30:00,71.14,71.14,70.4,70.44,517578.0,71.14,71.14,70.4,70.44,517578.0
2025-06-20 09:40:00,70.44,70.47,70.23,70.33,91415.0,70.44,70.47,70.23,70.33,91415.0
2025-06-20 09:50:00,70.32,70.42,70.24,70.35,31635.0,70.32,70.42,70.24,70.35,31635.0
2025-06-20 10:00:00,70.32,70.48,70.25,70.31,54040.0,70.32,70.48,70.25,70.31,54040.0
2025-06-20 10:10:00,70.33,70.51,70.33,70.45,57348.0,70.33,70.51,70.33,70.45,57348.0
2025-06-20 10:20:00,70.45,70.53,70.26,70.39,57603.0,70.45,70.53,70.26,70.39,57603.0
2025-06-20 10:30:00,70.38,70.41,70.2,70.28,145169.0,70.38,70.41,70.2,70.28,145169.0
2025-06-20 10:40:00,70.28,70.29,70.02,70.17,115207.0,70.28,70.29,70.02,70.17,115207.0
2025-06-20 10:50:00,70.17,70.32,70.14,70.29,60208.0,70.17,70.32,70.14,70.29,60208.0
2025-06-20 11:00:00,70.3,70.51,70.27,70.48,173945.0,70.3,70.51,70.27,70.48,173945.0
2025-06-20 11:10:00,70.49,70.58,70.46,70.57,69461.0,70.49,70.58,70.46,70.57,69461.0
2025-06-20 11:20:00,70.56,70.57,70.38,70.4,127770.0,70.56,70.57,70.38,70.4,127770.0
2025-06-20 11:30:00,70.41,70.48,70.19,70.27,320148.0,70.41,70.48,70.19,70.27,320148.0
2025-06-20 11:40:00,70.26,70.3,70.16,70.17,65288.0,70.26,70.3,70.16,70.17,65288.0
2025-06-20 11:50:00,70.18,70.18,69.93,69.94,32081.0,70.18,70.18,69.93,69.94,32081.0
2025-06-20 12:00:00,69.93,69.97,69.85,69.9,37180.0,69.93,69.97,69.85,69.9,37180.0
2025-06-20 12:10:00,69.9,69.95,69.77,69.9,47554.0,69.9,69.95,69.77,69.9,47554.0
2025-06-20 12:20:00,69.91,69.92,69.78,69.87,41271.0,69.91,69.92,69.78,69.87,41271.0
2025-06-20 12:30:00,69.86,69.95,69.84,69.93,28199.0,69.86,69.95,69.84,69.93,28199.0
2025-06-20 12:40:00,69.93,69.96,69.85,69.85,18926.0,69.93,69.96,69.85,69.85,18926.0
2025-06-20 12:50:00,69.84,69.98,69.83,69.92,17689.0,69.84,69.98,69.83,69.92,17689.0
2025-06-20 13:00:00,69.91,69.99,69.91,69.96,15790.0,69.91,69.99,69.91,69.96,15790.0
2025-06-20 13:10:00,69.95,69.99,69.9,69.91,35413.0,69.95,69.99,69.9,69.91,35413.0
2025-06-20 13:20:00,69.9,69.92,69.74,69.74,34530.0,69.9,69.92,69.74,69.74,34530.0
2025-06-20 13:30:00,69.74,69.77,69.7,69.72,67144.0,69.74,69.77,69.7,69.72,67144.0
2025-06-20 13:40:00,69.72,69.77,69.68,69.69,28570.0,69.72,69.77,69.68,69.69,28570.0
2025-06-20 13:50:00,69.7,69.75,69.66,69.72,30623.0,69.7,69.75,69.66,69.72,30623.0
2025-06-20 14:00:00,69.71,69.89,69.71,69.88,62659.0,69.71,69.89,69.71,69.88,62659.0
2025-06-20 14:10:00,69.88,69.97,69.86,69.97,23523.0,69.88,69.97,69.86,69.97,23523.0
2025-06-20 14:20:00,69.96,70.04,69.95,69.95,35526.0,69.96,70.04,69.95,69.95,35526.0
2025-06-20 14:30:00,69.96,69.97,69.92,69.94,20795.0,69.96,69.97,69.92,69.94,20795.0
2025-06-20 14:40:00,69.93,69.95,69.9,69.95,21157.0,69.93,69.95,69.9,69.95,21157.0
2025-06-20 14:50:00,69.93,69.93,69.76,69.81,32697.0,69.93,69.93,69.76,69.81,32697.0
2025-06-20 15:00:00,69.81,69.85,69.77,69.83,45370.0,69.81,69.85,69.77,69.83,45370.0
2025-06-20 15:10:00,69.82,69.96,69.79,69.93,103135.0,69.82,69.96,69.79,69.93,103135.0
2025-06-20 15:20:00,69.94,69.99,69.8,69.84,99331.0,69.94,69.99,69.8,69.84,99331.0
2025-06-20 15:30:00,69.83,69.9,69.81,69.81,83777.0,69.83,69.9,69.81,69.81,83777.0
2025-06-20 15:40:00,69.81,69.82,69.72,69.75,111956.0,69.81,69.82,69.72,69.75,111956.0
2025-06-20 15:50:00,69.75,70.0,69.74,69.94,670102.0,69.75,70.0,69.74,69.94,670102.0